XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.31 +0.53%

(10/27 10:15) ◀

Tuesday, October 27, 2026 (10:20am)

▶ (10/27 10:25)

◀ 10/27 10:20 ▶

Option Volume

Detail

ℹ

Current (10/27 10:20am) 1,175

Calls: 537 (46%)

Puts: 638 (54%)

Prior (10/26) 2,065

Calls: 1,429 (69%)

Puts: 636 (31%)

Current vs Prior -43.10%

Calls: -62.42% (Calls)

Puts: +0.31% (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 -94.30%

Calls: -93.62%

Puts: -94.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:20am) $653.0K

Calls: $443.9K (68%)

Puts: $209.1K (32%)

Prior (10/26) $682.1K

Calls: $328.1K (48%)

Puts: $353.9K (52%)

Current vs Prior -4.26%

Calls: +35.27%

Puts: -40.92%

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 -94.33%

Calls: -92.64%

Puts: -96.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:20am) 1.19

Prior (10/26) 0.45

Current vs Prior +166.94%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -15.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:20am) 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% | 4.46%6.10% | 9.41%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -12.26% | -4.20%-3.65% | +4.08%

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

Current vs 7-Day Avg -0.82% | +2.71%+1.36% | +2.59%

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

Current vs 7-Day Eod -12.26% | -4.20%-3.65% | +4.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.63% | 26.23%

Calls: 14.23% | 27.00%

Puts: 35.04% | 25.47%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -24.45% | +37.91%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -27.08% | +4.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($443.9K). Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 167% - 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 NEUTRAL

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
10:20	BULLISH	BEARISH	BEARISH
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 32 of results (avg 7.1%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	28.05	29.35	$28.70	4.5%	--	0.93	16
$150.00	Nov 20	37.60	39.45	$38.53	4.8%	--	0.97	20
$182.00	Nov 20	9.10	9.55	$9.32	4.8%	--	0.66	48
$155.00	Nov 20	32.70	34.55	$33.63	5.5%	--	0.95	20
$187.50	Nov 20	5.55	5.90	$5.73	6.1%	1	0.51	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	5.10	5.25	$5.18	2.9%	47	0.47	1.7K
$187.50	Dec 4	6.40	6.80	$6.60	6.1%	3	0.48	2
$186.00	Dec 4	5.90	6.30	$6.10	6.6%	3	0.45	3
$186.00	Nov 20	4.50	4.85	$4.68	7.5%	21	0.44	984
$195.00	Nov 27	9.55	10.30	$9.93	7.6%	1	0.68	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.64, cheapest $0.44)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	0.42	0.47	$0.44	11.4%	4	0.16	304

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. 110 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.00	23.45	$22.73	6.4%	9	1.00	11
$166.00	Oct 30	21.10	22.50	$21.80	6.4%	17	1.00	7
$167.00	Oct 30	20.10	21.60	$20.85	7.2%	38	1.00	80
$170.00	Oct 30	17.05	18.30	$17.68	7.1%	1	0.99	4
$167.50	Oct 30	19.45	20.95	$20.20	7.4%	33	0.97	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	9.20	11.10	$10.15	18.7%	--	1.00	70
$202.50	Nov 6	13.85	15.60	$14.73	11.9%	--	1.00	10
$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%	--	0.99	267
$196.00	Oct 30	7.70	9.10	$8.40	16.7%	--	0.98	133

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 835, top 121)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.48	2.86	$2.67	14.2%	68	0.55	462
$195.00	Oct 30	0.20	0.30	$0.25	40.0%	39	0.10	926
$167.00	Oct 30	20.10	21.60	$20.85	7.2%	38	1.00	80
$167.50	Oct 30	19.45	20.95	$20.20	7.4%	33	0.97	80
$193.00	Nov 6	1.42	1.59	$1.51	11.3%	28	0.29	443

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
$187.00	Nov 20	5.10	5.25	$5.18	2.9%	47	0.47	1.7K
$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
$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 22.7%, max 37.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	39.4%	28.6%	37.6%	--	75
$182.00	Oct 30	Nov 20	40.0%	29.9%	33.9%	--	78
$182.50	Oct 30	Nov 20	39.2%	29.8%	31.5%	--	80
$181.00	Oct 30	Nov 27	38.5%	29.7%	29.6%	--	41
$183.00	Oct 30	Nov 20	38.5%	29.9%	28.8%	1	309

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 20	39.4%	28.9%	36.3%	1	610
$181.00	Oct 30	Dec 4	38.5%	28.6%	34.6%	2	473
$182.00	Oct 30	Nov 20	40.0%	29.9%	33.9%	--	672
$183.00	Oct 30	Dec 4	38.5%	29.0%	32.6%	5	114
$182.50	Oct 30	Nov 20	39.2%	29.8%	31.5%	1	408

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.88, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Nov 20	$0.23	$0.77	$0.23	50%	3.35	$188.23
$182.00	$182.50	Nov 20	$0.12	$0.38	$0.12	66%	3.17	$182.12
$190.00	$191.00	Oct 30	$0.11	$0.89	$0.11	35%	8.09	$190.11
$187.00	$187.50	Oct 30	$0.12	$0.38	$0.12	55%	3.17	$187.12
$184.00	$185.00	Oct 30	$0.56	$0.44	$0.56	71%	0.79	$184.56

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%	0.88	$192.40
$197.50	$195.00	Nov 27	$1.42	$1.08	$1.42	74%	0.76	$196.08
$196.00	$195.00	Oct 30	$0.65	$0.35	$0.65	98%	0.54	$195.35
$191.00	$190.00	Oct 30	$0.40	$0.60	$0.40	71%	1.50	$190.60
$187.50	$185.00	Nov 27	$0.83	$1.67	$0.83	48%	2.01	$186.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.97, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$195.00	Dec 4	$1.48	$1.48	$1.52	58%	0.97	$193.48
$191.00	$192.00	Oct 30	$0.49	$0.49	$0.51	70%	0.96	$191.49
$192.50	$193.00	Oct 30	$0.32	$0.32	$0.18	78%	1.78	$192.82
$190.00	$192.00	Nov 27	$1.08	$1.08	$0.92	54%	1.17	$191.08
$194.00	$195.00	Nov 6	$0.43	$0.43	$0.57	74%	0.75	$194.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$181.00	Dec 4	$0.87	$0.87	$1.13	62%	0.77	$182.13
$155.00	$150.00	Oct 30	$0.20	$0.20	$4.80	97%	0.04	$154.80
$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 $1.44, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.12	35.2%	29.0%
$188.00	Oct 30	Nov 6	$1.43	34.6%	29.9%
$185.00	Oct 30	Nov 6	$1.61	36.4%	32.4%
$187.50	Oct 30	Nov 6	$1.67	34.1%	30.7%
$186.00	Oct 30	Nov 6	$1.57	34.8%	31.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.11	34.6%	29.9%
$185.00	Oct 30	Nov 6	$1.36	36.4%	32.4%
$187.50	Oct 30	Nov 6	$1.39	34.1%	30.7%
$186.00	Oct 30	Nov 6	$1.43	34.8%	31.7%
$187.00	Oct 30	Nov 6	$1.41	33.9%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.54% of stock, avg 5.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Oct 30	$2.67	$2.09	$4.76	$182.24	$191.76	2.54%
$189.00	Oct 30	$1.72	$3.12	$4.84	$184.16	$193.84	2.58%
$187.50	Oct 30	$2.55	$2.34	$4.89	$182.61	$192.39	2.61%
$188.00	Oct 30	$2.27	$2.77	$5.04	$182.96	$193.04	2.69%
$190.00	Oct 30	$1.29	$3.85	$5.14	$184.86	$195.14	2.74%
$186.00	Oct 30	$3.58	$1.71	$5.29	$180.71	$191.29	2.82%
$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	$0.69	$5.10	$5.79	$186.21	$197.79	3.09%
$184.00	Oct 30	$4.78	$1.31	$6.09	$177.91	$190.09	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.07% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$184.00	Oct 30	$0.69	$1.31	$2.00	$182.00	$194.00
$192.00	$185.00	Oct 30	$0.69	$1.44	$2.13	$182.87	$194.13
$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	$1.29	$1.31	$2.60	$181.40	$192.60
$190.00	$185.00	Oct 30	$1.29	$1.44	$2.73	$182.27	$192.73
$192.00	$186.00	Oct 30	$0.69	$1.71	$2.40	$183.60	$194.40
$190.00	$186.00	Oct 30	$1.29	$1.71	$3.00	$183.00	$193.00
$191.00	$186.00	Oct 30	$1.18	$1.71	$2.89	$183.11	$193.89
$189.00	$185.00	Oct 30	$1.72	$1.44	$3.16	$181.84	$192.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 1.63, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
167/168	191/192	Oct 30	$0.62	$0.38	67%	1.63	$166.88	$191.62
181/182	191/192	Oct 30	$0.76	$0.24	49%	3.17	$181.24	$191.76
183/184	191/192	Oct 30	$0.82	$0.18	40%	4.56	$183.18	$191.82
178/179	191/192	Oct 30	$0.61	$0.39	58%	1.56	$178.39	$191.61
181/182	194/195	Nov 6	$0.73	$0.27	45%	2.70	$181.27	$194.73
181/182	192/193	Oct 30	$0.59	$0.41	58%	1.44	$181.41	$193.09
180/181	191/192	Oct 30	$0.60	$0.40	54%	1.50	$180.40	$191.60
183/184	192/193	Oct 30	$0.65	$0.35	49%	1.86	$183.35	$193.15
178/179	192/193	Oct 30	$0.44	$0.56	67%	0.79	$178.56	$192.94
176/177	194/195	Nov 20	$0.67	$0.33	43%	2.03	$176.33	$194.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 17.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$183.00	$186.00	Nov 13	$0.16	$2.84	16%	17.75
$171.00	$175.00	$179.00	Nov 20	$0.19	$3.81	12%	20.05
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74
$177.00	$180.00	$183.00	Nov 13	$0.22	$2.78	14%	12.64
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	6%	34.71

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
$184.00	$185.00	$186.00	Nov 13	$0.07	$0.93	6%	13.29

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 $-1.00, 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
$200.00	$202.50	1:2	Nov 6	-$0.02	$2.48
$195.00	$199.00	1:2	Dec 4	-$1.04	$2.96
$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	-$1.00	$9.50
$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 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 4	$6.70	0.51	0.4%	3.58%	3.95%	1	--
$187.50	Dec 4	$6.85	0.52	0.1%	3.66%	3.76%	--	36
$192.00	Dec 4	$4.85	0.42	2.5%	2.59%	5.09%	--	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%	3.76%	--	21
$195.00	Dec 4	$3.40	0.35	4.1%	1.82%	5.92%	4	54
$190.00	Nov 27	$4.80	0.47	1.4%	2.56%	4.00%	--	27
$192.00	Nov 27	$3.85	0.41	2.5%	2.06%	4.56%	--	27
$192.50	Nov 27	$3.65	0.40	2.8%	1.95%	4.72%	2	17
$188.00	Nov 20	$5.30	0.50	0.4%	2.83%	3.20%	--	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 537

Total Puts 638

Put/Call Ratio 1.19

Net Difference -101

Prior's Put/Call Breakdown

Total Calls 1,429

Total Puts 636

Put/Call Ratio 0.45

Net Difference 793

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