XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.32 +0.54%

(10/27 10:10) ◀

Tuesday, October 27, 2026 (10:15am)

▶ (10/27 10:20)

◀ 10/27 10:15 ▶

Option Volume

Detail

ℹ

Current (10/27 10:15am) 1,031

Calls: 466 (45%)

Puts: 565 (55%)

Prior (10/26) 1,904

Calls: 1,352 (71%)

Puts: 552 (29%)

Current vs Prior -45.85%

Calls: -65.53% (Calls)

Puts: +2.36% (Puts)

Prior 7-Day Total 144,222

Calls: 58,949 (41%)

Puts: 85,273 (59%)

Prior 7-Day Average 20,603

Calls: 8,421 (41%)

Puts: 12,181 (59%)

Current vs Prior 7-Day Avg -95.00%

Calls: -94.47%

Puts: -95.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:15am) $502.1K

Calls: $321.9K (64%)

Puts: $180.2K (36%)

Prior (10/26) $628.1K

Calls: $309.9K (49%)

Puts: $318.2K (51%)

Current vs Prior -20.06%

Calls: +3.85%

Puts: -43.35%

Prior 7-Day Total $80.57M

Calls: $42.22M (52%)

Puts: $38.35M (48%)

Prior 7-Day Average $11.51M

Calls: $6.03M (52%)

Puts: $5.48M (48%)

Current vs Prior 7-Day Avg -95.64%

Calls: -94.66%

Puts: -96.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:15am) 1.21

Prior (10/26) 0.41

Current vs Prior +196.96%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -13.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:15am) 808,159

Calls: 272,953 (34%)

Puts: 535,206 (66%)

Prior (10/26) 799,064

Calls: 267,836 (34%)

Puts: 531,228 (66%)

Current vs Prior +1.14%

Prior 7-Day Total 5,545,221

Calls: 1,852,572 (33%)

Puts: 3,692,649 (67%)

Prior 7-Day Average 792,174

Calls: 264,653 (33%)

Puts: 527,521 (67%)

Current vs Prior 7-Day Avg +2.02%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.67% | 4.47%6.12% | 9.44%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -12.27% | -3.97%-3.32% | +4.37%

Prior 7-Day Avg 2.70% | 4.35%6.02% | 9.17%

Current vs 7-Day Avg -0.83% | +2.95%+1.71% | +2.88%

Prior 7-Day Eod 3.05% | 4.66%6.33% | 9.04%

Current vs 7-Day Eod -12.27% | -3.97%-3.32% | +4.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.87% | 25.64%

Calls: 10.29% | 25.81%

Puts: 31.44% | 25.47%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -35.98% | +34.81%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -38.22% | +2.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($321.9K). Below-average activity with volume down 46% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 197% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 31 of results (avg 7.2%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	37.80	39.45	$38.63	4.3%	--	0.97	20
$188.00	Nov 20	5.40	5.65	$5.53	4.5%	--	0.50	518
$160.00	Nov 20	28.05	29.35	$28.70	4.5%	--	0.93	16
$155.00	Nov 20	32.70	34.55	$33.63	5.5%	--	0.95	20
$165.00	Oct 30	22.15	23.45	$22.80	5.7%	4	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Dec 4	5.75	6.10	$5.93	5.9%	3	0.45	3
$187.50	Dec 4	6.35	6.75	$6.55	6.1%	3	0.48	2
$185.00	Nov 20	4.25	4.55	$4.40	6.8%	2	0.42	4.8K
$205.00	Nov 20	16.85	18.10	$17.48	7.2%	--	0.90	211
$186.00	Nov 20	4.50	4.85	$4.68	7.5%	21	0.44	984

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.78	0.88	$0.83	12.0%	25	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.15	23.45	$22.80	5.7%	4	1.00	11
$166.00	Oct 30	21.00	22.50	$21.75	6.9%	5	1.00	7
$167.00	Oct 30	20.20	21.60	$20.90	6.7%	21	1.00	80
$167.50	Oct 30	19.70	21.00	$20.35	6.4%	21	0.97	80
$168.00	Oct 30	19.20	20.55	$19.88	6.8%	1	0.97	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	13.85	15.55	$14.70	11.6%	--	1.00	10
$198.00	Oct 30	9.20	11.10	$10.15	18.7%	--	0.99	70
$197.50	Oct 30	8.90	10.60	$9.75	17.4%	--	0.99	116
$197.00	Oct 30	8.40	10.10	$9.25	18.4%	--	0.98	267
$196.00	Oct 30	7.70	8.95	$8.32	15.0%	--	0.98	133

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 740, top 121)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.58	2.86	$2.72	10.3%	68	0.55	462
$195.00	Oct 30	0.17	0.32	$0.25	60.0%	39	0.10	926
$193.00	Nov 6	1.44	1.78	$1.61	21.1%	28	0.29	443
$188.00	Oct 30	2.01	2.54	$2.28	23.2%	23	0.49	517
$185.00	Nov 20	7.10	7.60	$7.35	6.8%	23	0.58	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.81	3.05	$2.93	8.2%	121	0.29	3.1K
$165.00	Nov 20	0.78	0.88	$0.83	12.0%	25	0.09	1.2K
$186.00	Nov 20	4.50	4.85	$4.68	7.5%	21	0.44	984
$187.00	Nov 20	4.90	5.30	$5.10	7.8%	20	0.47	1.7K
$183.00	Nov 27	3.80	4.55	$4.18	17.9%	15	0.36	57

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 23.4%, max 38.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	39.6%	28.7%	38.1%	--	75
$182.00	Oct 30	Nov 20	40.2%	29.8%	35.0%	--	78
$182.50	Oct 30	Nov 20	39.4%	29.9%	31.9%	--	80
$183.00	Oct 30	Nov 20	38.7%	29.6%	30.4%	1	309
$181.00	Oct 30	Nov 27	38.7%	29.8%	29.9%	--	41

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 20	39.6%	28.9%	36.8%	1	610
$182.00	Oct 30	Nov 20	40.2%	29.8%	35.0%	--	672
$181.00	Oct 30	Dec 4	38.7%	28.7%	34.8%	2	473
$183.00	Oct 30	Dec 4	38.7%	29.0%	33.4%	5	114
$182.50	Oct 30	Nov 20	39.4%	29.9%	31.9%	1	408

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 0.87, avg 4.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Nov 20	$0.28	$0.72	$0.28	50%	2.57	$188.28
$190.00	$191.00	Oct 30	$0.13	$0.87	$0.13	35%	6.69	$190.13
$186.00	$187.00	Nov 27	$0.42	$0.58	$0.42	57%	1.38	$186.42
$182.50	$183.00	Nov 20	$0.20	$0.30	$0.20	65%	1.50	$182.70
$184.00	$185.00	Oct 30	$0.58	$0.42	$0.58	71%	0.72	$184.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.60	$4.90	$5.60	72%	0.87	$192.40
$196.00	$195.00	Oct 30	$0.62	$0.38	$0.62	98%	0.61	$195.38
$197.50	$195.00	Nov 27	$1.45	$1.05	$1.45	74%	0.72	$196.05
$187.50	$185.00	Nov 27	$0.80	$1.70	$0.80	48%	2.13	$186.70
$191.00	$190.00	Oct 30	$0.42	$0.58	$0.42	71%	1.38	$190.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 1.14, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$192.00	Dec 4	$2.13	$2.13	$1.87	49%	1.14	$190.13
$192.00	$195.00	Dec 4	$1.37	$1.37	$1.63	58%	0.84	$193.37
$191.00	$192.00	Oct 30	$0.48	$0.48	$0.52	70%	0.92	$191.48
$191.00	$192.00	Nov 6	$0.58	$0.58	$0.42	62%	1.38	$191.58
$189.00	$190.00	Nov 6	$0.66	$0.66	$0.34	53%	1.94	$189.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 30	$0.20	$0.20	$4.80	97%	0.04	$154.80
$183.00	$181.00	Dec 4	$0.85	$0.85	$1.15	62%	0.74	$182.15
$172.00	$170.00	Oct 30	$0.16	$0.16	$1.84	96%	0.09	$171.84
$167.50	$167.00	Oct 30	$0.13	$0.13	$0.37	97%	0.35	$167.37
$182.00	$181.00	Oct 30	$0.27	$0.27	$0.73	80%	0.37	$181.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.49, cheapest $1.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.77	34.3%	30.0%
$191.00	Oct 30	Nov 6	$1.34	35.0%	30.7%
$185.00	Oct 30	Nov 6	$1.61	36.6%	32.6%
$186.00	Oct 30	Nov 6	$1.52	35.0%	31.9%
$187.00	Oct 30	Nov 6	$1.93	34.2%	31.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.19	34.3%	30.0%
$185.00	Oct 30	Nov 6	$1.36	36.6%	32.6%
$186.00	Oct 30	Nov 6	$1.43	35.0%	31.9%
$187.00	Oct 30	Nov 6	$1.41	34.2%	31.1%
$187.50	Oct 30	Nov 6	$1.44	33.7%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 2.57% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Oct 30	$2.72	$2.09	$4.81	$182.19	$191.81	2.57%
$187.50	Oct 30	$2.55	$2.29	$4.84	$182.66	$192.34	2.58%
$189.00	Oct 30	$1.74	$3.12	$4.86	$184.14	$193.86	2.59%
$188.00	Oct 30	$2.28	$2.66	$4.94	$183.06	$192.94	2.64%
$190.00	Oct 30	$1.31	$3.83	$5.14	$184.86	$195.14	2.74%
$186.00	Oct 30	$3.68	$1.71	$5.39	$180.61	$191.39	2.88%
$191.00	Oct 30	$1.18	$4.25	$5.43	$185.57	$196.43	2.90%
$185.00	Oct 30	$4.22	$1.44	$5.66	$179.34	$190.66	3.02%
$192.00	Oct 30	$0.70	$5.07	$5.77	$186.23	$197.77	3.08%
$192.50	Oct 30	$0.78	$5.30	$6.08	$186.42	$198.58	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.12% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$184.00	Oct 30	$0.78	$1.31	$2.09	$181.91	$194.59
$192.50	$185.00	Oct 30	$0.78	$1.44	$2.22	$182.78	$194.72
$191.00	$184.00	Oct 30	$1.18	$1.31	$2.49	$181.51	$193.49
$191.00	$185.00	Oct 30	$1.18	$1.44	$2.62	$182.38	$193.62
$190.00	$184.00	Oct 30	$1.31	$1.31	$2.62	$181.38	$192.62
$190.00	$185.00	Oct 30	$1.31	$1.44	$2.75	$182.25	$192.75
$192.50	$186.00	Oct 30	$0.78	$1.71	$2.49	$183.51	$194.99
$190.00	$186.00	Oct 30	$1.31	$1.71	$3.02	$182.98	$193.02
$191.00	$186.00	Oct 30	$1.18	$1.71	$2.89	$183.11	$193.89
$189.00	$185.00	Oct 30	$1.74	$1.44	$3.18	$181.82	$192.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 1.56, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
167/168	191/192	Oct 30	$0.61	$0.39	66%	1.56	$166.89	$191.61
181/182	191/192	Oct 30	$0.75	$0.25	49%	3.00	$181.25	$191.75
183/184	194/195	Nov 6	$0.85	$0.15	39%	5.67	$183.15	$194.85
183/184	191/192	Oct 30	$0.81	$0.19	40%	4.26	$183.19	$191.81
179/180	191/192	Oct 30	$0.66	$0.34	55%	1.94	$179.34	$191.66
178/179	191/192	Oct 30	$0.60	$0.40	58%	1.50	$178.40	$191.60
181/182	194/195	Nov 6	$0.73	$0.27	45%	2.70	$181.27	$194.73
167/168	194/195	Oct 30	$0.32	$0.68	82%	0.47	$167.18	$194.32
181/182	192/193	Oct 30	$0.54	$0.46	57%	1.17	$181.46	$193.04
181/182	194/195	Oct 30	$0.46	$0.54	65%	0.85	$181.54	$194.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$183.00	$186.00	Nov 13	$0.21	$2.79	16%	13.29
$177.00	$180.00	$183.00	Nov 13	$0.17	$2.83	14%	16.65
$171.00	$175.00	$179.00	Nov 20	$0.21	$3.79	12%	18.05
$150.00	$155.00	$160.00	Nov 20	$0.07	$4.93	4%	70.43
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.13	$4.87	7%	37.46
$160.00	$165.00	$170.00	Nov 13	$0.13	$4.87	7%	37.46
$170.00	$172.50	$175.00	Nov 13	$0.06	$2.44	6%	40.67
$155.00	$160.00	$165.00	Nov 27	$0.11	$4.89	5%	44.45
$178.00	$179.00	$180.00	Oct 30	$0.06	$0.94	6%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.95, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.28	$4.72
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$195.00	$199.00	1:2	Dec 4	-$1.01	$2.99
$200.00	$202.50	1:2	Nov 6	-$0.02	$2.48
$210.00	$215.00	1:2	Nov 20	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$0.95	$9.55
$170.00	$165.00	1:2	Nov 13	-$0.22	$4.78
$155.00	$150.00	1:2	Nov 20	-$0.04	$4.96
$165.00	$160.00	1:2	Nov 13	-$0.13	$4.87
$170.00	$165.00	1:2	Nov 20	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.58%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 4	$6.70	0.51	0.4%	3.58%	3.94%	1	--
$187.50	Dec 4	$6.85	0.52	0.1%	3.66%	3.75%	--	36
$192.00	Dec 4	$4.70	0.42	2.5%	2.51%	5.01%	--	14
$187.50	Nov 27	$6.15	0.53	0.1%	3.28%	3.38%	--	19
$189.00	Nov 27	$5.35	0.49	0.9%	2.86%	3.75%	--	21
$195.00	Dec 4	$3.45	0.35	4.1%	1.84%	5.94%	4	54
$190.00	Nov 27	$4.80	0.47	1.4%	2.56%	3.99%	--	27
$192.00	Nov 27	$3.85	0.41	2.5%	2.06%	4.55%	--	27
$187.50	Nov 20	$5.65	0.51	0.1%	3.02%	3.11%	1	215
$188.00	Nov 20	$5.40	0.50	0.4%	2.88%	3.25%	--	518

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 466

Total Puts 565

Put/Call Ratio 1.21

Net Difference -99

Prior's Put/Call Breakdown

Total Calls 1,352

Total Puts 552

Put/Call Ratio 0.41

Net Difference 800

Prior 7-Day Put/Call Summary

Total Calls 58,949

Total Puts 85,273

Average Put/Call Ratio 1.40

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card