XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.30 +1.06%

(10/27 10:30) ◀

Tuesday, October 27, 2026 (10:35am)

▶ (10/27 10:40)

◀ 10/27 10:35 ▶

Option Volume

Detail

ℹ

Current (10/27 10:35am) 2,735

Calls: 837 (31%)

Puts: 1,898 (69%)

Prior (10/26) 2,701

Calls: 1,699 (63%)

Puts: 1,002 (37%)

Current vs Prior +1.26%

Calls: -50.74% (Calls)

Puts: +89.42% (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 -86.73%

Calls: -90.06%

Puts: -84.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:35am) $1.33M

Calls: $666.5K (50%)

Puts: $666.7K (50%)

Prior (10/26) $1.03M

Calls: $369.3K (36%)

Puts: $659.5K (64%)

Current vs Prior +29.59%

Calls: +80.47%

Puts: +1.09%

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 -88.42%

Calls: -88.95%

Puts: -87.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:35am) 2.27

Prior (10/26) 0.59

Current vs Prior +284.50%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +61.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:35am) 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 3.04% | 4.39%6.23% | 9.05%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -0.18% | -5.84%-1.64% | +0.12%

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

Current vs 7-Day Avg +12.83% | +0.95%+3.48% | -1.30%

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

Current vs 7-Day Eod -0.18% | -5.84%-1.64% | +0.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.45% | 22.94%

Calls: 22.61% | 21.91%

Puts: 34.29% | 23.97%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -12.73% | +20.61%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -15.78% | -8.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.27 - heavy put buying. P/C ratio rising 284% - increased hedging/bearish positioning. Put-heavy open interest (535,206 puts vs 272,953 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:35	BEARISH	BEARISH	BEARISH
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 29 of results (avg 7.8%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	28.05	29.55	$28.80	5.2%	--	0.94	16
$155.00	Nov 20	32.70	34.55	$33.63	5.5%	--	0.95	20
$192.00	Dec 4	5.20	5.50	$5.35	5.6%	--	0.43	14
$165.00	Oct 30	22.15	23.60	$22.88	6.3%	21	1.00	11
$165.00	Nov 20	23.30	24.90	$24.10	6.6%	--	0.92	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.70	4.85	$4.78	3.1%	414	0.46	1.7K
$180.00	Nov 20	2.56	2.70	$2.63	5.3%	126	0.28	3.1K
$170.00	Nov 20	1.08	1.14	$1.11	5.4%	290	0.13	4.9K
$195.00	Nov 27	9.15	9.90	$9.53	7.9%	1	0.67	3
$175.00	Nov 20	1.62	1.77	$1.70	8.8%	10	0.19	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.51)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	0.47	0.54	$0.51	13.7%	104	0.06	1.0K
$165.00	Nov 20	0.72	0.86	$0.79	17.7%	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	22.15	23.60	$22.88	6.3%	21	1.00	11
$166.00	Oct 30	21.10	22.65	$21.88	7.1%	34	1.00	7
$167.00	Oct 30	20.15	21.65	$20.90	7.2%	46	1.00	80
$167.50	Oct 30	19.70	21.20	$20.45	7.3%	37	1.00	80
$168.00	Oct 30	19.10	20.75	$19.93	8.3%	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%	--	0.95	267
$202.50	Nov 6	13.85	15.60	$14.73	11.9%	--	0.94	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	7.60	9.10	$8.35	18.0%	--	0.93	133

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 1.9K, top 414)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.48	3.45	$2.97	32.7%	69	0.57	462
$195.00	Oct 30	0.18	0.31	$0.25	52.0%	49	0.10	926
$167.00	Oct 30	20.15	21.65	$20.90	7.2%	46	1.00	80
$167.50	Oct 30	19.70	21.20	$20.45	7.3%	37	1.00	80
$166.00	Oct 30	21.10	22.65	$21.88	7.1%	34	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.70	4.85	$4.78	3.1%	414	0.46	1.7K
$170.00	Nov 20	1.08	1.14	$1.11	5.4%	290	0.13	4.9K
$180.00	Nov 20	2.56	2.70	$2.63	5.3%	126	0.28	3.1K
$160.00	Nov 20	0.47	0.54	$0.51	13.7%	104	0.06	1.0K
$172.00	Nov 20	1.22	1.35	$1.29	10.1%	36	0.15	1.4K

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 26.1%, max 41.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	40.6%	28.6%	41.9%	1	75
$188.00	Oct 30	Dec 4	37.3%	26.8%	38.9%	24	517
$185.00	Oct 30	Nov 20	38.0%	28.1%	35.0%	23	2.8K
$187.00	Oct 30	Nov 27	35.8%	27.0%	32.6%	69	473
$187.50	Oct 30	Dec 4	35.6%	27.0%	31.9%	2	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Dec 4	39.6%	28.9%	37.1%	2	473
$184.00	Oct 30	Nov 20	40.6%	29.6%	37.1%	1	610
$185.00	Oct 30	Nov 27	38.0%	27.8%	36.8%	2	413
$183.00	Oct 30	Dec 4	38.4%	28.6%	34.2%	5	114
$187.00	Oct 30	Nov 20	35.8%	26.7%	34.1%	415	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.81, avg 4.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Nov 20	$0.37	$0.63	$0.37	57%	1.70	$186.37
$186.00	$187.00	Nov 27	$0.42	$0.58	$0.42	57%	1.38	$186.42
$199.00	$200.00	Nov 20	$0.10	$0.90	$0.10	20%	9.00	$199.10
$192.00	$192.50	Nov 13	$0.12	$0.38	$0.12	37%	3.17	$192.12
$194.00	$195.00	Nov 20	$0.26	$0.74	$0.26	34%	2.85	$194.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.80	$4.70	$5.80	71%	0.81	$192.20
$195.00	$191.00	Nov 13	$2.29	$1.71	$2.29	72%	0.75	$192.71
$185.00	$184.00	Nov 20	$0.16	$0.84	$0.16	40%	5.25	$184.84
$195.00	$193.00	Nov 27	$1.08	$0.92	$1.08	67%	0.85	$193.92
$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. 137 found (best R:R 1.07, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$195.00	Dec 4	$1.55	$1.55	$1.45	57%	1.07	$193.55
$195.00	$199.00	Dec 4	$1.43	$1.43	$2.57	65%	0.56	$196.43
$190.00	$192.00	Nov 27	$1.08	$1.08	$0.92	54%	1.17	$191.08
$194.00	$195.00	Nov 6	$0.39	$0.39	$0.61	74%	0.64	$194.39
$200.00	$205.00	Nov 20	$0.70	$0.70	$4.30	82%	0.16	$200.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Nov 20	$0.46	$0.46	$0.54	69%	0.85	$180.54
$184.00	$183.00	Oct 30	$0.39	$0.39	$0.61	72%	0.64	$183.61
$172.00	$170.00	Oct 30	$0.16	$0.16	$1.84	96%	0.09	$171.84
$167.50	$167.00	Oct 30	$0.11	$0.11	$0.39	97%	0.28	$167.39
$178.00	$177.00	Nov 20	$0.32	$0.32	$0.68	75%	0.47	$177.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.36, cheapest $1.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.27	37.3%	30.0%
$185.00	Oct 30	Nov 6	$1.52	38.0%	31.8%
$187.00	Oct 30	Nov 6	$1.66	35.8%	31.0%
$187.50	Oct 30	Nov 6	$1.27	35.6%	30.8%
$186.00	Oct 30	Nov 6	$1.45	35.8%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.27	37.3%	30.0%
$185.00	Oct 30	Nov 6	$1.28	38.0%	31.8%
$187.00	Oct 30	Nov 6	$1.42	35.8%	31.0%
$187.50	Oct 30	Nov 6	$1.43	35.6%	30.8%
$186.00	Oct 30	Nov 6	$1.40	35.8%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.68% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Oct 30	$2.97	$2.08	$5.05	$181.95	$192.05	2.68%
$189.00	Oct 30	$1.96	$3.12	$5.08	$183.92	$194.08	2.70%
$190.00	Oct 30	$1.59	$3.58	$5.17	$184.83	$195.17	2.75%
$188.00	Oct 30	$2.61	$2.61	$5.22	$182.78	$193.22	2.77%
$187.50	Oct 30	$2.95	$2.30	$5.25	$182.25	$192.75	2.79%
$186.00	Oct 30	$3.70	$1.67	$5.37	$180.63	$191.37	2.85%
$191.00	Oct 30	$1.18	$4.25	$5.43	$185.57	$196.43	2.88%
$192.00	Oct 30	$0.78	$4.95	$5.73	$186.27	$197.73	3.04%
$185.00	Oct 30	$4.33	$1.44	$5.77	$179.23	$190.77	3.06%
$192.50	Oct 30	$0.76	$5.33	$6.09	$186.41	$198.59	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$185.00	Oct 30	$0.78	$1.44	$2.22	$182.78	$194.22
$192.50	$185.00	Oct 30	$0.76	$1.44	$2.20	$182.80	$194.70
$191.00	$185.00	Oct 30	$1.18	$1.44	$2.62	$182.38	$193.62
$192.00	$186.00	Oct 30	$0.78	$1.67	$2.45	$183.55	$194.45
$192.50	$186.00	Oct 30	$0.76	$1.67	$2.43	$183.57	$194.93
$191.00	$186.00	Oct 30	$1.18	$1.67	$2.85	$183.15	$193.85
$190.00	$185.00	Oct 30	$1.59	$1.44	$3.03	$181.97	$193.03
$190.00	$186.00	Oct 30	$1.59	$1.67	$3.26	$182.74	$193.26
$192.00	$187.00	Oct 30	$0.78	$2.08	$2.86	$184.14	$194.86
$192.50	$187.00	Oct 30	$0.76	$2.08	$2.84	$184.16	$195.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 3.76, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
183/184	191/192	Oct 30	$0.79	$0.21	40%	3.76	$183.21	$191.79
167/168	192/193	Oct 30	$0.31	$0.19	75%	1.63	$167.19	$192.81
183/184	194/195	Nov 6	$0.79	$0.21	39%	3.76	$183.21	$194.79
177/178	198/199	Nov 20	$0.66	$0.34	52%	1.94	$177.34	$198.66
175/176	198/199	Nov 20	$0.62	$0.38	56%	1.63	$175.38	$198.62
167/168	191/192	Oct 30	$0.51	$0.49	66%	1.04	$166.99	$191.51
177/178	196/197	Nov 20	$0.70	$0.30	47%	2.33	$177.30	$196.70
175/176	196/197	Nov 20	$0.66	$0.34	51%	1.94	$175.34	$196.66
177/178	195/196	Nov 20	$0.73	$0.27	44%	2.70	$177.27	$195.73
175/176	195/196	Nov 20	$0.69	$0.31	48%	2.23	$175.31	$195.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 43.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.09	$3.91	13%	43.44
$160.00	$165.00	$170.00	Nov 20	$0.08	$4.92	6%	61.50
$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
$160.00	$165.00	$170.00	Nov 13	$0.12	$4.88	7%	40.67
$185.00	$187.50	$190.00	Nov 27	$0.11	$2.39	13%	21.73
$155.00	$160.00	$165.00	Nov 27	$0.08	$4.92	5%	61.50
$170.00	$172.50	$175.00	Nov 13	$0.06	$2.44	6%	40.67
$160.00	$165.00	$170.00	Nov 27	$0.19	$4.81	7%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.60, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.28	$4.72
$195.00	$199.00	1:2	Dec 4	-$0.94	$3.06
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$200.00	$202.50	1:2	Nov 6	-$0.02	$2.48
$210.00	$215.00	1:2	Nov 20	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$0.60	$9.90
$170.00	$165.00	1:2	Nov 13	-$0.22	$4.78
$165.00	$160.00	1:2	Nov 13	-$0.11	$4.89
$165.00	$160.00	1:2	Nov 20	-$0.23	$4.77
$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. 71 found (best yield 2.76%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.20	0.43	2.0%	2.76%	4.73%	--	14
$195.00	Dec 4	$3.45	0.35	3.6%	1.83%	5.39%	4	54
$189.00	Nov 27	$5.35	0.49	0.4%	2.84%	3.21%	--	21
$190.00	Nov 27	$4.80	0.46	0.9%	2.55%	3.45%	--	27
$190.00	Nov 20	$4.60	0.46	0.9%	2.44%	3.35%	27	2.5K
$192.00	Nov 27	$3.85	0.41	2.0%	2.04%	4.01%	--	27
$192.50	Nov 27	$3.65	0.40	2.2%	1.94%	4.17%	2	17
$193.00	Nov 27	$3.40	0.38	2.5%	1.81%	4.30%	2	27
$192.00	Nov 20	$3.65	0.40	2.0%	1.94%	3.90%	6	181
$189.00	Nov 20	$4.70	0.48	0.4%	2.50%	2.87%	--	683

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 837

Total Puts 1,898

Put/Call Ratio 2.27

Net Difference -1,061

Prior's Put/Call Breakdown

Total Calls 1,699

Total Puts 1,002

Put/Call Ratio 0.59

Net Difference 697

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