XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.64 +0.71%

(10/27 10:20) ◀

Tuesday, October 27, 2026 (10:25am)

▶ (10/27 10:30)

◀ 10/27 10:25 ▶

Option Volume

Detail

ℹ

Current (10/27 10:25am) 1,417

Calls: 619 (44%)

Puts: 798 (56%)

Prior (10/26) 2,194

Calls: 1,455 (66%)

Puts: 739 (34%)

Current vs Prior -35.41%

Calls: -57.46% (Calls)

Puts: +7.98% (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 -93.12%

Calls: -92.65%

Puts: -93.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:25am) $796.0K

Calls: $537.8K (68%)

Puts: $258.2K (32%)

Prior (10/26) $754.6K

Calls: $332.1K (44%)

Puts: $422.4K (56%)

Current vs Prior +5.50%

Calls: +61.92%

Puts: -38.87%

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 -93.08%

Calls: -91.08%

Puts: -95.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:25am) 1.29

Prior (10/26) 0.51

Current vs Prior +153.82%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg -8.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:25am) 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 2.84% | 4.32%6.02% | 9.13%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -7.00% | -7.34%-4.91% | +0.95%

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

Current vs 7-Day Avg +5.13% | -0.66%+0.03% | -0.49%

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

Current vs 7-Day Eod -7.00% | -7.34%-4.91% | +0.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.66% | 25.87%

Calls: 25.49% | 27.25%

Puts: 23.83% | 24.48%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -24.36% | +36.01%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -27.00% | +3.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($537.8K). Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 154% - increased hedging/bearish positioning. Put-heavy open interest (535,206 puts vs 272,953 calls) suggests hedging or 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 BEARISH

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
10:25	BULLISH	BEARISH	BEARISH
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 30 of results (avg 7.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	28.05	29.35	$28.70	4.5%	--	0.92	16
$168.00	Oct 30	19.10	20.05	$19.58	4.9%	5	0.94	3
$167.50	Oct 30	19.70	20.70	$20.20	5.0%	36	0.94	80
$155.00	Nov 20	32.70	34.55	$33.63	5.5%	--	0.93	20
$169.00	Oct 30	18.10	19.25	$18.68	6.2%	2	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	5.00	5.05	$5.03	1.0%	80	0.47	1.7K
$186.00	Nov 20	4.50	4.70	$4.60	4.3%	21	0.44	984
$185.00	Nov 20	4.25	4.50	$4.38	5.7%	22	0.41	4.8K
$177.00	Nov 20	2.18	2.34	$2.26	7.1%	20	0.23	498
$195.00	Nov 27	9.55	10.30	$9.93	7.6%	1	0.67	3

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. 107 found (avg delta 0.73, 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%	21	1.00	11
$166.00	Oct 30	21.10	22.50	$21.80	6.4%	29	1.00	7
$167.00	Oct 30	20.15	21.60	$20.88	6.9%	40	1.00	80
$170.00	Oct 30	17.05	18.30	$17.68	7.1%	1	1.00	4
$167.50	Oct 30	19.70	20.70	$20.20	5.0%	36	0.94	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 30	8.40	10.10	$9.25	18.4%	--	0.97	267
$202.50	Nov 6	13.85	15.60	$14.73	11.9%	--	0.95	10
$198.00	Oct 30	9.20	11.10	$10.15	18.7%	--	0.95	70
$197.50	Oct 30	8.90	10.60	$9.75	17.4%	--	0.94	116
$196.00	Oct 30	7.70	9.10	$8.40	16.7%	--	0.93	133

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 1.0K, top 122)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.48	2.90	$2.69	15.6%	68	0.55	462
$167.00	Oct 30	20.15	21.60	$20.88	6.9%	40	1.00	80
$195.00	Oct 30	0.18	0.30	$0.24	50.0%	39	0.10	926
$167.50	Oct 30	19.70	20.70	$20.20	5.0%	36	0.94	80
$166.00	Oct 30	21.10	22.50	$21.80	6.4%	29	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.78	3.05	$2.92	9.2%	122	0.29	3.1K
$187.00	Nov 20	5.00	5.05	$5.03	1.0%	80	0.47	1.7K
$185.00	Nov 6	2.69	3.00	$2.85	10.9%	26	0.38	57
$182.00	Nov 6	1.86	2.15	$2.01	14.4%	25	0.29	814
$165.00	Nov 20	0.78	0.88	$0.83	12.0%	25	0.09	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 23.3%, max 37.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	39.4%	28.6%	37.7%	--	75
$182.00	Oct 30	Nov 20	40.1%	30.1%	33.2%	--	78
$181.00	Oct 30	Nov 27	38.6%	29.7%	29.6%	--	41
$182.50	Oct 30	Nov 20	38.9%	30.0%	29.5%	--	80
$183.00	Oct 30	Nov 20	38.5%	30.1%	28.0%	1	309

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 20	39.4%	29.1%	35.4%	1	610
$181.00	Oct 30	Dec 4	38.6%	28.7%	34.3%	2	473
$183.00	Oct 30	Dec 4	38.5%	28.8%	33.8%	5	114
$182.00	Oct 30	Nov 20	40.1%	30.1%	33.2%	--	672
$182.50	Oct 30	Nov 20	38.9%	30.0%	29.5%	1	408

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.86, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 30	$0.11	$0.89	$0.11	34%	8.09	$190.11
$188.00	$189.00	Nov 20	$0.30	$0.70	$0.30	50%	2.33	$188.30
$193.00	$194.00	Nov 6	$0.12	$0.88	$0.12	29%	7.33	$193.12
$186.00	$187.00	Nov 27	$0.42	$0.58	$0.42	57%	1.38	$186.42
$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	$5.65	$4.85	$5.65	71%	0.86	$192.35
$197.50	$195.00	Nov 27	$1.42	$1.08	$1.42	73%	0.76	$196.08
$191.00	$190.00	Oct 30	$0.40	$0.60	$0.40	70%	1.50	$190.60
$196.00	$195.00	Oct 30	$0.65	$0.35	$0.65	93%	0.54	$195.35
$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. 141 found (best R:R 1.04, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$195.00	Dec 4	$1.53	$1.53	$1.47	58%	1.04	$193.53
$191.00	$192.00	Oct 30	$0.49	$0.49	$0.51	70%	0.96	$191.49
$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
$195.00	$199.00	Dec 4	$1.33	$1.33	$2.67	65%	0.50	$196.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$184.00	$183.00	Nov 6	$0.42	$0.42	$0.58	65%	0.72	$183.58
$183.00	$181.00	Dec 4	$0.79	$0.79	$1.21	62%	0.65	$182.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.42, 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	36.5%	32.8%
$187.50	Oct 30	Nov 6	$1.67	34.2%	30.8%
$186.00	Oct 30	Nov 6	$1.57	34.8%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.20	35.2%	29.0%
$188.00	Oct 30	Nov 6	$1.11	34.6%	29.9%
$185.00	Oct 30	Nov 6	$1.41	36.5%	32.8%
$187.50	Oct 30	Nov 6	$1.39	34.2%	30.8%
$186.00	Oct 30	Nov 6	$1.42	34.8%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.55% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Oct 30	$2.69	$2.09	$4.78	$182.22	$191.78	2.55%
$189.00	Oct 30	$1.74	$3.12	$4.86	$184.14	$193.86	2.59%
$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	2.89%
$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 3.75%)

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	$185.00	Oct 30	$1.29	$1.44	$2.73	$182.27	$192.73
$190.00	$184.00	Oct 30	$1.29	$1.31	$2.60	$181.40	$192.60
$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	$1.74	$1.44	$3.18	$181.82	$192.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 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
176/177	196/197	Nov 20	$0.70	$0.30	48%	2.33	$176.30	$196.70
181/182	194/195	Nov 6	$0.73	$0.27	45%	2.70	$181.27	$194.73
167/168	196/197	Oct 30	$0.25	$0.75	90%	0.33	$167.25	$196.25
180/181	191/192	Oct 30	$0.60	$0.40	54%	1.50	$180.40	$191.60
173/174	196/197	Nov 20	$0.59	$0.41	53%	1.44	$173.41	$196.59
171/172	196/197	Nov 20	$0.56	$0.44	56%	1.27	$171.44	$196.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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 $-0.90, 104 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	-$0.90	$9.60
$170.00	$165.00	1:2	Nov 13	-$0.22	$4.78
$165.00	$160.00	1:2	Nov 13	-$0.13	$4.87
$170.00	$165.00	1:2	Nov 20	-$0.42	$4.58
$175.00	$170.00	1:2	Nov 27	-$0.73	$4.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.57%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 4	$6.70	0.51	0.2%	3.57%	3.76%	1	--
$192.00	Dec 4	$4.95	0.42	2.3%	2.64%	4.96%	--	14
$189.00	Nov 27	$5.35	0.49	0.7%	2.85%	3.58%	--	21
$195.00	Dec 4	$3.40	0.35	3.9%	1.81%	5.73%	4	54
$190.00	Nov 27	$4.80	0.46	1.3%	2.56%	3.82%	--	27
$192.00	Nov 27	$3.85	0.41	2.3%	2.05%	4.38%	--	27
$192.50	Nov 27	$3.65	0.40	2.6%	1.95%	4.54%	2	17
$188.00	Nov 20	$5.30	0.50	0.2%	2.82%	3.02%	--	518
$193.00	Nov 27	$3.40	0.38	2.9%	1.81%	4.67%	2	27
$190.00	Nov 20	$4.30	0.45	1.3%	2.29%	3.55%	6	2.5K

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 619

Total Puts 798

Put/Call Ratio 1.29

Net Difference -179

Prior's Put/Call Breakdown

Total Calls 1,455

Total Puts 739

Put/Call Ratio 0.51

Net Difference 716

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