XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.99 +0.90%

(10/27 10:25) ◀

Tuesday, October 27, 2026 (10:30am)

▶ (10/27 10:35)

◀ 10/27 10:30 ▶

Option Volume

Detail

ℹ

Current (10/27 10:30am) 2,032

Calls: 731 (36%)

Puts: 1,301 (64%)

Prior (10/26) 2,465

Calls: 1,645 (67%)

Puts: 820 (33%)

Current vs Prior -17.57%

Calls: -55.56% (Calls)

Puts: +58.66% (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 -90.14%

Calls: -91.32%

Puts: -89.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:30am) $1.17M

Calls: $604.3K (52%)

Puts: $565.9K (48%)

Prior (10/26) $850.2K

Calls: $358.1K (42%)

Puts: $492.0K (58%)

Current vs Prior +37.65%

Calls: +68.74%

Puts: +15.02%

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 -89.83%

Calls: -89.98%

Puts: -89.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:30am) 1.78

Prior (10/26) 0.50

Current vs Prior +257.04%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +26.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:30am) 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 2.85% | 4.31%6.06% | 9.11%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -6.65% | -7.51%-4.25% | +0.76%

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

Current vs 7-Day Avg +5.53% | -0.84%+0.73% | -0.68%

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

Current vs 7-Day Eod -6.65% | -7.51%-4.25% | +0.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.37% | 25.87%

Calls: 20.52% | 27.25%

Puts: 32.21% | 24.48%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -19.11% | +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 -21.93% | +3.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 257% - 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
10:30	BULLISH	BEARISH	BEARISH
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 27 of results (avg 7.5%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	28.05	29.35	$28.70	4.5%	--	0.93	16
$167.50	Oct 30	19.70	20.75	$20.23	5.2%	37	1.00	80
$155.00	Nov 20	32.70	34.55	$33.63	5.5%	--	0.94	20
$169.00	Oct 30	18.10	19.25	$18.68	6.2%	2	1.00	1
$165.00	Oct 30	22.00	23.45	$22.73	6.4%	21	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.85	5.00	$4.93	3.0%	333	0.47	1.7K
$186.00	Nov 20	4.40	4.60	$4.50	4.4%	21	0.44	984
$180.00	Nov 20	2.69	2.91	$2.80	7.9%	123	0.29	3.1K
$205.00	Nov 20	16.85	18.30	$17.58	8.2%	--	0.90	211
$195.00	Nov 20	9.00	9.80	$9.40	8.5%	--	0.69	835

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. 108 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%	32	1.00	7
$167.00	Oct 30	20.15	21.60	$20.88	6.9%	44	1.00	80
$167.50	Oct 30	19.70	20.75	$20.23	5.2%	37	1.00	80
$168.00	Oct 30	19.10	20.45	$19.77	6.8%	5	1.00	3

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%	--	0.94	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. 128 active (total vol 1.3K, top 333)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.48	3.20	$2.84	25.4%	69	0.55	462
$195.00	Oct 30	0.18	0.30	$0.24	50.0%	47	0.09	926
$167.00	Oct 30	20.15	21.60	$20.88	6.9%	44	1.00	80
$167.50	Oct 30	19.70	20.75	$20.23	5.2%	37	1.00	80
$166.00	Oct 30	21.10	22.50	$21.80	6.4%	32	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.85	5.00	$4.93	3.0%	333	0.47	1.7K
$180.00	Nov 20	2.69	2.91	$2.80	7.9%	123	0.29	3.1K
$185.00	Nov 6	2.55	3.00	$2.78	16.2%	26	0.38	57
$185.00	Nov 20	4.05	4.45	$4.25	9.4%	26	0.41	4.8K
$182.00	Nov 6	1.81	2.15	$1.98	17.2%	25	0.29	814

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 23.3%, max 36.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	39.0%	28.6%	36.3%	1	75
$188.00	Oct 30	Dec 4	35.9%	27.0%	32.7%	24	517
$192.50	Oct 30	Nov 27	34.9%	27.3%	27.9%	4	78
$185.00	Oct 30	Nov 20	36.0%	28.5%	26.5%	23	2.8K
$182.50	Oct 30	Nov 20	38.1%	30.2%	26.3%	--	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 20	39.0%	29.3%	33.2%	1	610
$181.00	Oct 30	Dec 4	38.2%	28.8%	32.8%	2	473
$188.00	Oct 30	Nov 20	35.9%	27.4%	30.8%	--	1.6K
$183.00	Oct 30	Dec 4	37.6%	28.9%	30.1%	5	114
$185.00	Oct 30	Nov 27	36.0%	28.2%	27.6%	2	413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.83, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Nov 27	$0.42	$0.58	$0.42	56%	1.38	$186.42
$182.50	$183.00	Nov 20	$0.20	$0.30	$0.20	66%	1.50	$182.70
$180.00	$181.00	Nov 20	$0.60	$0.40	$0.60	72%	0.67	$180.60
$187.00	$187.50	Oct 30	$0.16	$0.34	$0.16	55%	2.13	$187.16
$193.00	$194.00	Nov 6	$0.17	$0.83	$0.17	29%	4.88	$193.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.75	$4.75	$5.75	71%	0.83	$192.25
$181.00	$177.00	Dec 4	$0.90	$3.10	$0.90	33%	3.44	$180.10
$165.00	$160.00	Nov 20	$0.15	$4.85	$0.15	9%	32.33	$164.85
$197.50	$195.00	Nov 27	$1.58	$0.92	$1.58	73%	0.58	$195.92
$185.00	$183.00	Nov 27	$0.57	$1.43	$0.57	41%	2.51	$184.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 1.07, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$195.00	Dec 4	$1.55	$1.55	$1.45	58%	1.07	$193.55
$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
$198.00	$199.00	Nov 20	$0.39	$0.39	$0.61	77%	0.64	$198.39
$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
$187.50	$187.00	Nov 20	$0.35	$0.35	$0.15	52%	2.33	$187.15
$184.00	$183.00	Oct 30	$0.36	$0.36	$0.64	71%	0.56	$183.64
$177.00	$175.00	Nov 6	$0.33	$0.33	$1.67	83%	0.20	$176.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.40, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.12	35.7%	29.4%
$188.00	Oct 30	Nov 6	$1.52	35.9%	31.1%
$190.00	Oct 30	Nov 6	$1.37	34.6%	30.5%
$185.00	Oct 30	Nov 6	$1.61	36.0%	32.0%
$189.00	Oct 30	Nov 6	$1.46	35.1%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.20	35.7%	29.4%
$188.00	Oct 30	Nov 6	$1.21	35.9%	31.1%
$190.00	Oct 30	Nov 6	$1.24	34.6%	30.5%
$185.00	Oct 30	Nov 6	$1.34	36.0%	32.0%
$189.00	Oct 30	Nov 6	$1.26	35.1%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.62% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Oct 30	$2.84	$2.09	$4.93	$182.07	$191.93	2.62%
$189.00	Oct 30	$1.84	$3.12	$4.96	$184.04	$193.96	2.64%
$188.00	Oct 30	$2.33	$2.67	$5.00	$183.00	$193.00	2.66%
$187.50	Oct 30	$2.68	$2.34	$5.02	$182.48	$192.52	2.67%
$190.00	Oct 30	$1.43	$3.73	$5.16	$184.84	$195.16	2.74%
$186.00	Oct 30	$3.58	$1.71	$5.29	$180.71	$191.29	2.81%
$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	3.01%
$192.00	Oct 30	$0.69	$5.10	$5.79	$186.21	$197.79	3.08%
$192.50	Oct 30	$0.76	$5.33	$6.09	$186.41	$198.59	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.06% of stock, avg 3.80%)

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
$192.00	$186.00	Oct 30	$0.69	$1.71	$2.40	$183.60	$194.40
$190.00	$184.00	Oct 30	$1.43	$1.31	$2.74	$181.26	$192.74
$190.00	$185.00	Oct 30	$1.43	$1.44	$2.87	$182.13	$192.87
$191.00	$186.00	Oct 30	$1.18	$1.71	$2.89	$183.11	$193.89
$190.00	$186.00	Oct 30	$1.43	$1.71	$3.14	$182.86	$193.14
$189.00	$185.00	Oct 30	$1.84	$1.44	$3.28	$181.72	$192.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 1.63, 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	$0.62	$0.38	67%	1.63	$166.88	$191.62
183/184	191/192	Oct 30	$0.85	$0.15	41%	5.67	$183.15	$191.85
167/168	192/193	Oct 30	$0.37	$0.13	75%	2.85	$167.13	$192.87
178/179	191/192	Oct 30	$0.62	$0.38	59%	1.63	$178.38	$191.62
182/182	192/193	Oct 30	$0.38	$0.12	56%	3.17	$182.12	$192.88
181/182	191/192	Oct 30	$0.65	$0.35	51%	1.86	$181.35	$191.65
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
176/177	196/197	Nov 20	$0.65	$0.35	49%	1.86	$176.35	$196.65
177/178	196/197	Nov 20	$0.66	$0.34	47%	1.94	$177.34	$196.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 9.00, 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
$177.00	$180.00	$183.00	Nov 13	$0.22	$2.78	14%	12.64
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	5%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$191.00	$195.00	$199.00	Nov 13	$0.40	$3.60	24%	9.00
$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
$185.00	$187.50	$190.00	Nov 27	$0.14	$2.36	13%	16.86
$170.00	$172.50	$175.00	Nov 13	$0.06	$2.44	6%	40.67

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 $-0.70, 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	-$0.70	$9.80
$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 3.56%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 4	$6.70	0.51	0.0%	3.56%	3.57%	1	--
$192.00	Dec 4	$5.00	0.42	2.1%	2.66%	4.79%	--	14
$195.00	Dec 4	$3.40	0.35	3.7%	1.81%	5.54%	4	54
$189.00	Nov 27	$5.35	0.49	0.5%	2.85%	3.38%	--	21
$190.00	Nov 27	$4.80	0.46	1.1%	2.55%	3.62%	--	27
$192.00	Nov 27	$3.85	0.41	2.1%	2.05%	4.18%	--	27
$192.50	Nov 27	$3.65	0.39	2.4%	1.94%	4.34%	2	17
$190.00	Nov 20	$4.50	0.45	1.1%	2.39%	3.46%	6	2.5K
$188.00	Nov 20	$5.30	0.50	0.0%	2.82%	2.82%	--	518
$193.00	Nov 27	$3.40	0.38	2.7%	1.81%	4.47%	2	27

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 731

Total Puts 1,301

Put/Call Ratio 1.78

Net Difference -570

Prior's Put/Call Breakdown

Total Calls 1,645

Total Puts 820

Put/Call Ratio 0.50

Net Difference 825

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