XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.34 +1.08%

(10/27 10:35) ◀

Tuesday, October 27, 2026 (10:40am)

▶ (10/27 10:45)

◀ 10/27 10:40 ▶

Option Volume

Detail

ℹ

Current (10/27 10:40am) 2,833

Calls: 890 (31%)

Puts: 1,943 (69%)

Prior (10/26) 2,960

Calls: 1,802 (61%)

Puts: 1,158 (39%)

Current vs Prior -4.29%

Calls: -50.61% (Calls)

Puts: +67.79% (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 -86.25%

Calls: -89.43%

Puts: -84.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:40am) $1.38M

Calls: $697.2K (50%)

Puts: $685.4K (50%)

Prior (10/26) $1.07M

Calls: $397.6K (37%)

Puts: $669.1K (63%)

Current vs Prior +29.62%

Calls: +75.35%

Puts: +2.44%

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 -87.99%

Calls: -88.44%

Puts: -87.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:40am) 2.18

Prior (10/26) 0.64

Current vs Prior +239.73%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +55.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:40am) 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 3.07% | 4.30%6.23% | 9.05%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior +0.67% | -7.68%-1.66% | +0.10%

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

Current vs 7-Day Avg +13.79% | -1.03%+3.46% | -1.33%

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

Current vs 7-Day Eod +0.67% | -7.68%-1.66% | +0.10%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.88% | 18.66%

Calls: 12.87% | 21.91%

Puts: 38.89% | 15.40%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -20.61% | -1.89%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -23.38% | -25.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.18 - heavy put buying. P/C ratio rising 240% - 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
10:40	BULLISH	BEARISH	BEARISH
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 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	32.95	34.35	$33.65	4.2%	--	0.94	20
$160.00	Nov 20	28.05	29.55	$28.80	5.2%	--	0.94	16
$165.00	Oct 30	22.15	23.65	$22.90	6.6%	21	1.00	11
$192.00	Dec 4	5.15	5.50	$5.33	6.6%	--	0.43	14
$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
$180.00	Nov 20	2.60	2.76	$2.68	6.0%	126	0.28	3.1K
$185.00	Nov 20	3.95	4.20	$4.08	6.1%	31	0.40	4.8K
$187.00	Nov 20	4.60	4.95	$4.78	7.3%	433	0.46	1.7K
$185.00	Nov 27	4.40	4.75	$4.58	7.6%	--	0.41	59
$195.00	Nov 27	9.15	9.90	$9.53	7.9%	1	0.67	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.51, cheapest $0.51)

CALLS (0)

No calls meet the criteria

PUTS (1)

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

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	23.65	$22.90	6.6%	21	1.00	11
$166.00	Oct 30	21.15	22.65	$21.90	6.8%	34	1.00	7
$167.00	Oct 30	20.15	21.65	$20.90	7.2%	48	1.00	80
$167.50	Oct 30	19.70	21.20	$20.45	7.3%	39	1.00	80
$168.00	Oct 30	19.10	20.75	$19.93	8.3%	6	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	11.00	$10.10	17.8%	--	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. 137 active (total vol 2.0K, top 433)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.48	3.45	$2.97	32.7%	69	0.58	462
$195.00	Oct 30	0.24	0.31	$0.28	25.0%	52	0.11	926
$167.00	Oct 30	20.15	21.65	$20.90	7.2%	48	1.00	80
$167.50	Oct 30	19.70	21.20	$20.45	7.3%	39	1.00	80
$166.00	Oct 30	21.15	22.65	$21.90	6.8%	34	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.60	4.95	$4.78	7.3%	433	0.46	1.7K
$170.00	Nov 20	1.03	1.14	$1.09	10.1%	290	0.12	4.9K
$180.00	Nov 20	2.60	2.76	$2.68	6.0%	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 25.8%, max 43.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	40.9%	28.6%	43.1%	1	75
$185.00	Oct 30	Nov 20	38.8%	28.1%	38.1%	23	2.8K
$188.00	Oct 30	Dec 4	37.0%	26.8%	38.1%	24	517
$187.00	Oct 30	Nov 27	36.8%	27.0%	36.2%	69	473
$186.00	Oct 30	Dec 4	36.7%	27.8%	32.2%	6	164

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	38.8%	27.0%	43.4%	2	413
$181.00	Oct 30	Dec 4	40.2%	28.9%	39.1%	2	473
$184.00	Oct 30	Nov 20	40.9%	29.8%	37.3%	1	610
$183.00	Oct 30	Dec 4	39.1%	28.6%	36.6%	5	114
$187.00	Oct 30	Nov 20	36.8%	26.9%	36.6%	434	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.79, avg 4.19)

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
$185.00	$186.00	Oct 30	$0.53	$0.47	$0.53	69%	0.89	$185.53
$184.00	$186.00	Nov 27	$1.10	$0.90	$1.10	62%	0.82	$185.10
$192.00	$192.50	Nov 13	$0.12	$0.38	$0.12	37%	3.17	$192.12
$189.00	$190.00	Oct 30	$0.35	$0.65	$0.35	45%	1.86	$189.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.85	$4.65	$5.85	71%	0.79	$192.15
$195.00	$191.00	Nov 13	$2.29	$1.71	$2.29	72%	0.75	$192.71
$185.00	$183.00	Nov 27	$0.45	$1.55	$0.45	41%	3.44	$184.55
$185.00	$184.00	Nov 20	$0.11	$0.89	$0.11	40%	8.09	$184.89
$195.00	$193.00	Nov 27	$1.08	$0.92	$1.08	67%	0.85	$193.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 1.04, avg 0.42)

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	57%	1.04	$193.53
$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
$200.00	$205.00	Nov 20	$0.71	$0.71	$4.29	81%	0.17	$200.71
$193.00	$194.00	Nov 20	$0.51	$0.51	$0.49	63%	1.04	$193.51

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
$177.00	$176.00	Nov 6	$0.28	$0.28	$0.72	83%	0.39	$176.72
$181.00	$180.00	Nov 20	$0.41	$0.41	$0.59	69%	0.69	$180.59
$184.00	$183.00	Oct 30	$0.36	$0.36	$0.64	72%	0.56	$183.64
$167.50	$167.00	Oct 30	$0.11	$0.11	$0.39	97%	0.28	$167.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.35, cheapest $1.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.16	37.0%	30.0%
$185.00	Oct 30	Nov 6	$1.52	38.8%	31.8%
$187.00	Oct 30	Nov 6	$1.66	36.8%	31.0%
$186.00	Oct 30	Nov 6	$1.35	36.7%	31.1%
$190.00	Oct 30	Nov 6	$1.24	34.5%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.31	37.0%	30.0%
$185.00	Oct 30	Nov 6	$1.28	38.8%	31.8%
$187.00	Oct 30	Nov 6	$1.42	36.8%	31.0%
$186.00	Oct 30	Nov 6	$1.40	36.7%	31.1%
$190.00	Oct 30	Nov 6	$1.30	34.5%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.67% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.96	$3.06	$5.02	$183.98	$194.02	2.67%
$187.00	Oct 30	$2.97	$2.08	$5.05	$181.95	$192.05	2.68%
$187.50	Oct 30	$2.96	$2.08	$5.04	$182.46	$192.54	2.68%
$190.00	Oct 30	$1.61	$3.55	$5.16	$184.84	$195.16	2.74%
$188.00	Oct 30	$2.72	$2.57	$5.29	$182.71	$193.29	2.81%
$191.00	Oct 30	$1.18	$4.25	$5.43	$185.57	$196.43	2.88%
$186.00	Oct 30	$3.80	$1.67	$5.47	$180.53	$191.47	2.90%
$192.00	Oct 30	$0.79	$4.95	$5.74	$186.26	$197.74	3.05%
$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 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$185.00	Oct 30	$0.79	$1.44	$2.23	$182.77	$194.23
$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	$0.79	$1.67	$2.46	$183.54	$194.46
$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	$1.61	$1.44	$3.05	$181.95	$193.05
$190.00	$186.00	Oct 30	$1.61	$1.67	$3.28	$182.72	$193.28
$192.00	$187.00	Oct 30	$0.79	$2.08	$2.87	$184.13	$194.87
$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. 223 found (best R:R 1.63, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
176/177	194/195	Nov 6	$0.62	$0.38	57%	1.63	$176.38	$194.62
167/168	192/193	Oct 30	$0.31	$0.19	74%	1.63	$167.19	$192.81
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	$0.72	$0.28	44%	2.57	$177.28	$195.72
167/168	191/192	Oct 30	$0.50	$0.50	66%	1.00	$167.00	$191.50
183/184	191/192	Oct 30	$0.75	$0.25	41%	3.00	$183.25	$191.75
175/176	195/196	Nov 20	$0.68	$0.32	48%	2.12	$175.32	$195.68
183/184	194/195	Nov 6	$0.74	$0.26	39%	2.85	$183.26	$194.74
182/182	192/193	Oct 30	$0.34	$0.16	57%	2.12	$182.16	$192.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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 20	$0.08	$4.92	7%	61.50
$160.00	$165.00	$170.00	Nov 13	$0.12	$4.88	7%	40.67
$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. 113 found (best net $-0.50, 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
$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	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$0.50	$10.00
$170.00	$165.00	1:2	Nov 13	-$0.22	$4.78
$165.00	$160.00	1:2	Nov 13	-$0.11	$4.89
$175.00	$170.00	1:2	Nov 27	-$0.73	$4.27
$165.00	$160.00	1:2	Nov 20	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 2.73%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.15	0.43	1.9%	2.73%	4.68%	--	14
$195.00	Dec 4	$3.45	0.35	3.5%	1.83%	5.37%	4	54
$189.00	Nov 27	$5.35	0.49	0.3%	2.84%	3.19%	--	21
$190.00	Nov 27	$4.80	0.46	0.9%	2.55%	3.43%	--	27
$190.00	Nov 20	$4.60	0.46	0.9%	2.44%	3.32%	28	2.5K
$192.00	Nov 27	$3.85	0.41	1.9%	2.04%	3.99%	--	27
$192.50	Nov 27	$3.65	0.40	2.2%	1.94%	4.15%	2	17
$193.00	Nov 27	$3.40	0.38	2.5%	1.81%	4.28%	2	27
$192.00	Nov 20	$3.65	0.40	1.9%	1.94%	3.88%	6	181
$191.00	Nov 20	$3.90	0.43	1.4%	2.07%	3.48%	2	230

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 890

Total Puts 1,943

Put/Call Ratio 2.18

Net Difference -1,053

Prior's Put/Call Breakdown

Total Calls 1,802

Total Puts 1,158

Put/Call Ratio 0.64

Net Difference 644

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