XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.42 +1.13%

(10/27 10:45) ◀

Tuesday, October 27, 2026 (10:50am)

▶ (10/27 10:55)

◀ 10/27 10:50 ▶

Option Volume

Detail

ℹ

Current (10/27 10:50am) 3,172

Calls: 954 (30%)

Puts: 2,218 (70%)

Prior (10/26) 3,414

Calls: 1,978 (58%)

Puts: 1,436 (42%)

Current vs Prior -7.09%

Calls: -51.77% (Calls)

Puts: +54.46% (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 -84.60%

Calls: -88.67%

Puts: -81.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:50am) $1.54M

Calls: $791.8K (51%)

Puts: $748.6K (49%)

Prior (10/26) $1.18M

Calls: $480.7K (41%)

Puts: $699.3K (59%)

Current vs Prior +30.54%

Calls: +64.73%

Puts: +7.05%

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 -86.62%

Calls: -86.87%

Puts: -86.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:50am) 2.32

Prior (10/26) 0.73

Current vs Prior +220.25%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +65.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:50am) 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% | 4.31%6.24% | 9.08%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -0.24% | -7.38%-1.45% | +0.35%

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

Current vs 7-Day Avg +12.76% | -0.70%+3.68% | -1.08%

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

Current vs 7-Day Eod -0.24% | -7.38%-1.45% | +0.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.69% | 21.63%

Calls: 16.48% | 25.32%

Puts: 38.89% | 17.94%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -15.06% | +13.72%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -18.02% | -13.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.32 - heavy put buying. P/C ratio rising 220% - 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 NEUTRAL

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
10:50	BULLISH	BEARISH	BEARISH
10:45	BULLISH	BEARISH	BEARISH
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 31 of results (avg 7.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Nov 20	4.40	4.55	$4.47	3.4%	5	0.43	230
$155.00	Nov 20	32.95	34.45	$33.70	4.5%	--	0.94	20
$160.00	Nov 20	28.05	29.55	$28.80	5.2%	--	0.94	16
$192.00	Dec 4	5.20	5.50	$5.35	5.6%	--	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
$187.00	Nov 20	4.60	4.95	$4.78	7.3%	543	0.46	1.7K
$185.00	Nov 20	3.90	4.20	$4.05	7.4%	31	0.40	4.8K
$185.00	Nov 27	4.35	4.70	$4.53	7.7%	--	0.41	59
$175.00	Nov 20	1.62	1.77	$1.70	8.8%	10	0.19	2.5K
$205.00	Nov 20	16.60	18.30	$17.45	9.7%	--	0.90	211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.81, cheapest $0.96)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Nov 6	0.90	1.02	$0.96	12.5%	1	0.16	50
$160.00	Nov 20	0.47	0.54	$0.51	13.7%	104	0.06	1.0K
$165.00	Nov 27	0.88	1.03	$0.96	15.6%	11	0.10	406

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 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	23.70	$22.92	6.8%	21	1.00	11
$166.00	Oct 30	21.15	22.70	$21.92	7.1%	46	1.00	7
$167.00	Oct 30	20.15	21.70	$20.92	7.4%	67	1.00	80
$167.50	Oct 30	19.70	21.20	$20.45	7.3%	46	1.00	80
$170.00	Oct 30	17.20	18.80	$18.00	8.9%	1	1.00	4

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. 146 active (total vol 2.3K, top 543)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	2.48	3.45	$2.97	32.7%	69	0.59	462
$167.00	Oct 30	20.15	21.70	$20.92	7.4%	67	1.00	80
$195.00	Oct 30	0.23	0.31	$0.27	29.6%	52	0.11	926
$166.00	Oct 30	21.15	22.70	$21.92	7.1%	46	1.00	7
$167.50	Oct 30	19.70	21.20	$20.45	7.3%	46	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.60	4.95	$4.78	7.3%	543	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	2.48	2.75	$2.62	10.3%	127	0.28	3.1K
$170.00	Nov 6	0.33	0.46	$0.40	32.5%	117	0.07	74
$160.00	Nov 20	0.47	0.54	$0.51	13.7%	104	0.06	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 26.0%, max 50.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	40.3%	26.8%	50.2%	1	208
$184.00	Oct 30	Nov 27	42.3%	28.2%	49.8%	1	75
$187.00	Oct 30	Nov 27	38.0%	27.0%	40.7%	69	473
$186.00	Oct 30	Dec 4	38.3%	28.0%	36.8%	6	164
$182.50	Oct 30	Nov 20	40.8%	30.7%	32.8%	1	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	40.3%	26.8%	50.2%	3	413
$184.00	Oct 30	Nov 20	42.3%	29.9%	41.6%	1	610
$187.00	Oct 30	Nov 20	38.0%	27.2%	39.8%	544	1.8K
$183.00	Oct 30	Dec 4	39.7%	28.9%	37.1%	5	114
$186.00	Oct 30	Dec 4	38.3%	28.0%	36.8%	3	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.80, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Oct 30	$0.40	$0.60	$0.40	69%	1.50	$185.40
$186.00	$187.00	Nov 20	$0.33	$0.67	$0.33	57%	2.03	$186.33
$182.00	$182.50	Oct 30	$0.22	$0.28	$0.22	83%	1.27	$182.22
$187.50	$188.00	Dec 4	$0.13	$0.37	$0.13	53%	2.85	$187.63
$184.00	$185.00	Nov 27	$0.48	$0.52	$0.48	62%	1.08	$184.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.82	$4.68	$5.82	71%	0.80	$192.18
$195.00	$191.00	Nov 13	$2.22	$1.78	$2.22	72%	0.80	$192.78
$185.00	$183.00	Nov 27	$0.40	$1.60	$0.40	41%	4.00	$184.60
$195.00	$193.00	Nov 27	$0.98	$1.02	$0.98	67%	1.04	$194.02
$189.00	$188.00	Nov 6	$0.30	$0.70	$0.30	53%	2.33	$188.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 1.07, avg 0.45)

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
$191.00	$192.00	Nov 13	$0.63	$0.63	$0.37	59%	1.70	$191.63
$190.00	$192.00	Nov 27	$1.08	$1.08	$0.92	54%	1.17	$191.08
$193.00	$194.00	Nov 20	$0.56	$0.56	$0.44	62%	1.27	$193.56
$200.00	$205.00	Nov 20	$0.75	$0.75	$4.25	81%	0.18	$200.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$177.50	Nov 6	$0.44	$0.44	$1.06	79%	0.42	$178.56
$184.00	$183.00	Oct 30	$0.39	$0.39	$0.61	73%	0.64	$183.61
$172.00	$170.00	Oct 30	$0.16	$0.16	$1.84	96%	0.09	$171.84
$181.00	$180.00	Nov 20	$0.41	$0.41	$0.59	70%	0.69	$180.59
$175.00	$172.50	Nov 27	$0.56	$0.56	$1.94	79%	0.29	$174.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.38, cheapest $1.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$1.52	40.3%	31.6%
$186.00	Oct 30	Nov 6	$1.22	38.3%	30.9%
$187.00	Oct 30	Nov 6	$1.66	38.0%	31.3%
$188.00	Oct 30	Nov 6	$1.28	34.2%	30.3%
$189.00	Oct 30	Nov 6	$1.25	34.6%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 30	Nov 6	$1.24	40.3%	31.6%
$186.00	Oct 30	Nov 6	$1.33	38.3%	30.9%
$187.00	Oct 30	Nov 6	$1.46	38.0%	31.3%
$188.00	Oct 30	Nov 6	$1.65	34.2%	30.3%
$189.00	Oct 30	Nov 6	$1.12	34.6%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.60% of stock, avg 5.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$188.00	Oct 30	$2.67	$2.23	$4.90	$183.10	$192.90	2.60%
$187.50	Oct 30	$2.94	$1.97	$4.91	$182.59	$192.41	2.61%
$187.00	Oct 30	$2.97	$2.04	$5.01	$181.99	$192.01	2.66%
$190.00	Oct 30	$1.61	$3.48	$5.09	$184.91	$195.09	2.70%
$189.00	Oct 30	$2.15	$3.06	$5.21	$183.79	$194.21	2.77%
$191.00	Oct 30	$1.23	$4.22	$5.45	$185.55	$196.45	2.89%
$186.00	Oct 30	$3.93	$1.67	$5.60	$180.40	$191.60	2.97%
$185.00	Oct 30	$4.33	$1.44	$5.77	$179.23	$190.77	3.06%
$192.00	Oct 30	$0.91	$4.93	$5.84	$186.16	$197.84	3.10%
$192.50	Oct 30	$0.83	$5.30	$6.13	$186.37	$198.63	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.20% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.83	$1.44	$2.27	$182.73	$194.77
$192.00	$185.00	Oct 30	$0.91	$1.44	$2.35	$182.65	$194.35
$191.00	$185.00	Oct 30	$1.23	$1.44	$2.67	$182.33	$193.67
$192.50	$186.00	Oct 30	$0.83	$1.67	$2.50	$183.50	$195.00
$192.00	$186.00	Oct 30	$0.91	$1.67	$2.58	$183.42	$194.58
$191.00	$186.00	Oct 30	$1.23	$1.67	$2.90	$183.10	$193.90
$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
$192.50	$187.00	Oct 30	$0.83	$2.04	$2.87	$184.13	$195.37
$192.00	$187.00	Oct 30	$0.91	$2.04	$2.95	$184.05	$194.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 3.17, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
167/168	192/193	Oct 30	$0.38	$0.12	73%	3.17	$167.12	$192.88
180/181	195/196	Nov 20	$0.86	$0.14	38%	6.14	$180.14	$195.86
177/178	195/196	Nov 20	$0.77	$0.23	43%	3.35	$177.23	$195.77
175/176	195/196	Nov 20	$0.73	$0.27	47%	2.70	$175.27	$195.73
180/181	196/197	Nov 20	$0.79	$0.21	41%	3.76	$180.21	$196.79
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
183/184	192/193	Oct 30	$0.66	$0.34	48%	1.94	$183.34	$193.16
183/184	193/194	Oct 30	$0.60	$0.40	53%	1.50	$183.40	$193.60
178/179	194/195	Nov 13	$0.69	$0.31	44%	2.23	$178.31	$194.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 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
$190.00	$191.00	$192.00	Oct 30	$0.06	$0.94	13%	15.67
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74

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
$170.00	$172.50	$175.00	Nov 13	$0.06	$2.44	6%	40.67
$181.00	$182.00	$183.00	Nov 6	$0.05	$0.95	6%	19.00
$189.00	$190.00	$191.00	Nov 20	$0.06	$0.94	5%	15.67

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 $-0.56, 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
$210.00	$215.00	1:2	Nov 20	-$0.07	$4.93
$202.50	$205.00	1:2	Nov 13	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$0.56	$9.94
$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	-$0.26	$4.74
$170.00	$165.00	1:2	Nov 20	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.76%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.20	0.43	1.9%	2.76%	4.66%	--	14
$195.00	Dec 4	$3.45	0.35	3.5%	1.83%	5.32%	4	54
$189.00	Nov 27	$5.35	0.49	0.3%	2.84%	3.15%	--	21
$190.00	Nov 27	$4.80	0.46	0.8%	2.55%	3.39%	--	27
$191.00	Nov 20	$4.40	0.43	1.4%	2.34%	3.70%	5	230
$190.00	Nov 20	$4.70	0.46	0.8%	2.49%	3.33%	29	2.5K
$197.00	Dec 4	$2.74	0.31	4.5%	1.45%	6.01%	1	--
$192.00	Nov 27	$3.85	0.41	1.9%	2.04%	3.94%	--	27
$192.50	Nov 27	$3.65	0.40	2.2%	1.94%	4.10%	2	17
$192.00	Nov 20	$3.75	0.40	1.9%	1.99%	3.89%	6	181

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 954

Total Puts 2,218

Put/Call Ratio 2.32

Net Difference -1,264

Prior's Put/Call Breakdown

Total Calls 1,978

Total Puts 1,436

Put/Call Ratio 0.73

Net Difference 542

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