XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.61 +1.23%

(10/27 10:50) ◀

Tuesday, October 27, 2026 (10:55am)

▶ (10/27 11:00)

◀ 10/27 10:55 ▶

Option Volume

Detail

ℹ

Current (10/27 10:55am) 3,564

Calls: 983 (28%)

Puts: 2,581 (72%)

Prior (10/26) 4,367

Calls: 2,036 (47%)

Puts: 2,331 (53%)

Current vs Prior -18.39%

Calls: -51.72% (Calls)

Puts: +10.73% (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 -82.70%

Calls: -88.33%

Puts: -78.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 10:55am) $1.59M

Calls: $830.2K (52%)

Puts: $755.8K (48%)

Prior (10/26) $1.63M

Calls: $508.5K (31%)

Puts: $1.12M (69%)

Current vs Prior -2.69%

Calls: +63.26%

Puts: -32.60%

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 -86.22%

Calls: -86.23%

Puts: -86.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:55am) 2.63

Prior (10/26) 1.14

Current vs Prior +129.33%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +86.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 10:55am) 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 3.02% | 4.29%6.11% | 8.96%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -0.88% | -7.83%-3.49% | -0.94%

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

Current vs 7-Day Avg +12.04% | -1.19%+1.53% | -2.35%

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

Current vs 7-Day Eod -0.88% | -7.83%-3.49% | -0.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.87% | 22.30%

Calls: 16.48% | 25.32%

Puts: 41.25% | 19.28%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -11.44% | +17.25%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -14.53% | -11.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.63 - heavy put buying. P/C ratio rising 129% - 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 NEUTRAL

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
10:55	BULLISH	BEARISH	BEARISH
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 28 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Nov 20	4.50	4.65	$4.58	3.3%	5	0.44	230
$175.00	Nov 20	15.30	15.85	$15.58	3.5%	3	0.82	37
$155.00	Nov 20	32.95	34.50	$33.73	4.6%	--	0.94	20
$160.00	Nov 20	28.05	29.70	$28.88	5.7%	--	0.94	16
$186.00	Nov 20	7.00	7.50	$7.25	6.9%	6	0.58	403

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 20	5.40	5.65	$5.53	4.5%	--	0.51	487
$187.00	Nov 20	4.55	4.80	$4.68	5.3%	543	0.45	1.7K
$186.00	Nov 20	4.20	4.45	$4.33	5.8%	21	0.42	984
$187.50	Nov 20	4.75	5.10	$4.93	7.1%	11	0.46	545
$188.00	Nov 20	4.95	5.35	$5.15	7.8%	--	0.48	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.83, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 30	0.81	0.99	$0.90	20.0%	7	0.26	124

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Nov 6	0.89	1.02	$0.96	13.5%	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	23.85	$23.00	7.4%	22	1.00	11
$166.00	Oct 30	21.15	22.95	$22.05	8.2%	47	1.00	7
$167.00	Oct 30	20.15	21.85	$21.00	8.1%	71	1.00	80
$167.50	Oct 30	19.70	21.55	$20.63	9.0%	50	1.00	80
$168.00	Oct 30	19.15	21.20	$20.17	10.2%	6	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 30	8.30	10.10	$9.20	19.6%	--	0.95	267
$202.50	Nov 6	13.80	15.60	$14.70	12.2%	--	0.94	10
$198.00	Oct 30	9.20	11.00	$10.10	17.8%	--	0.94	70
$197.50	Oct 30	8.80	10.60	$9.70	18.6%	--	0.94	116
$196.00	Oct 30	7.30	9.10	$8.20	22.0%	--	0.92	133

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 2.4K, top 543)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	20.15	21.85	$21.00	8.1%	71	1.00	80
$187.00	Oct 30	2.48	3.55	$3.01	35.5%	69	0.58	462
$195.00	Oct 30	0.24	0.31	$0.28	25.0%	52	0.11	926
$167.50	Oct 30	19.70	21.55	$20.63	9.0%	50	1.00	80
$166.00	Oct 30	21.15	22.95	$22.05	8.2%	47	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.55	4.80	$4.68	5.3%	543	0.45	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%	128	0.27	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. 29 strikes (avg 23.7%, max 43.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	40.6%	28.3%	43.5%	1	75
$185.00	Oct 30	Nov 27	37.6%	26.7%	41.1%	1	208
$187.00	Oct 30	Nov 27	36.0%	27.1%	33.0%	69	473
$186.00	Oct 30	Dec 4	36.1%	28.1%	28.4%	6	164
$182.50	Oct 30	Nov 20	38.7%	30.9%	25.4%	1	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	37.6%	26.7%	41.1%	8	413
$184.00	Oct 30	Nov 20	40.6%	30.4%	33.8%	1	610
$183.00	Oct 30	Dec 4	38.3%	28.7%	33.6%	5	114
$187.00	Oct 30	Nov 20	36.0%	27.4%	31.5%	544	1.8K
$186.00	Oct 30	Dec 4	36.1%	28.1%	28.4%	3	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.80, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$182.50	Oct 30	$0.15	$0.35	$0.15	86%	2.33	$182.15
$185.00	$186.00	Oct 30	$0.50	$0.50	$0.50	70%	1.00	$185.50
$189.00	$190.00	Nov 20	$0.33	$0.67	$0.33	50%	2.03	$189.33
$185.00	$186.00	Nov 20	$0.45	$0.55	$0.45	61%	1.22	$185.45
$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	$5.83	$4.67	$5.83	71%	0.80	$192.17
$195.00	$191.00	Nov 13	$2.17	$1.83	$2.17	72%	0.84	$192.83
$185.00	$183.00	Nov 27	$0.42	$1.58	$0.42	40%	3.76	$184.58
$185.00	$184.00	Nov 20	$0.10	$0.90	$0.10	39%	9.00	$184.90
$195.00	$193.00	Nov 27	$1.05	$0.95	$1.05	66%	0.90	$193.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.14, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$195.00	Dec 4	$1.60	$1.60	$1.40	57%	1.14	$193.60
$193.00	$194.00	Nov 20	$0.61	$0.61	$0.39	62%	1.56	$193.61
$191.00	$192.00	Nov 13	$0.63	$0.63	$0.37	58%	1.70	$191.63
$190.00	$192.00	Nov 27	$1.08	$1.08	$0.92	54%	1.17	$191.08
$191.00	$192.00	Nov 20	$0.63	$0.63	$0.37	56%	1.70	$191.63

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	80%	0.42	$178.56
$183.00	$180.00	Nov 27	$1.10	$1.10	$1.90	64%	0.58	$181.90
$184.00	$183.00	Oct 30	$0.38	$0.38	$0.62	72%	0.61	$183.62
$172.00	$170.00	Oct 30	$0.16	$0.16	$1.84	96%	0.09	$171.84
$187.50	$185.00	Nov 27	$1.23	$1.23	$1.27	53%	0.97	$186.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.38, cheapest $1.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$189.00	Oct 30	Nov 6	$1.31	36.5%	30.8%
$190.00	Oct 30	Nov 6	$1.29	35.0%	30.0%
$186.00	Oct 30	Nov 6	$1.22	36.1%	31.6%
$187.00	Oct 30	Nov 6	$1.62	36.0%	32.0%
$191.00	Oct 30	Nov 6	$1.32	34.0%	30.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$189.00	Oct 30	Nov 6	$1.12	36.5%	30.8%
$185.00	Oct 30	Nov 6	$1.30	37.6%	32.3%
$190.00	Oct 30	Nov 6	$1.37	35.0%	30.0%
$186.00	Oct 30	Nov 6	$1.36	36.1%	31.6%
$187.00	Oct 30	Nov 6	$1.46	36.0%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.58% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$188.00	Oct 30	$2.67	$2.19	$4.86	$183.14	$192.86	2.58%
$187.50	Oct 30	$2.94	$1.94	$4.88	$182.62	$192.38	2.59%
$187.00	Oct 30	$3.01	$2.04	$5.05	$181.95	$192.05	2.68%
$190.00	Oct 30	$1.64	$3.43	$5.07	$184.93	$195.07	2.69%
$189.00	Oct 30	$2.14	$3.03	$5.17	$183.83	$194.17	2.74%
$191.00	Oct 30	$1.23	$4.18	$5.41	$185.59	$196.41	2.87%
$186.00	Oct 30	$3.93	$1.64	$5.57	$180.43	$191.57	2.95%
$192.00	Oct 30	$0.90	$4.88	$5.78	$186.22	$197.78	3.06%
$185.00	Oct 30	$4.43	$1.38	$5.81	$179.19	$190.81	3.08%
$192.50	Oct 30	$0.83	$5.25	$6.08	$186.42	$198.58	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.17% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.83	$1.38	$2.21	$182.79	$194.71
$192.00	$185.00	Oct 30	$0.90	$1.38	$2.28	$182.72	$194.28
$191.00	$185.00	Oct 30	$1.23	$1.38	$2.61	$182.39	$193.61
$192.50	$186.00	Oct 30	$0.83	$1.64	$2.47	$183.53	$194.97
$192.00	$186.00	Oct 30	$0.90	$1.64	$2.54	$183.46	$194.54
$191.00	$186.00	Oct 30	$1.23	$1.64	$2.87	$183.13	$193.87
$190.00	$185.00	Oct 30	$1.64	$1.38	$3.02	$181.98	$193.02
$190.00	$186.00	Oct 30	$1.64	$1.64	$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	$0.90	$2.04	$2.94	$184.06	$194.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 3.17, avg credit $0.54)

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	74%	3.17	$167.12	$192.88
175/176	195/196	Nov 20	$0.74	$0.26	47%	2.85	$175.26	$195.74
182/182	192/193	Oct 30	$0.39	$0.11	56%	3.55	$182.11	$192.89
177/178	195/196	Nov 20	$0.72	$0.28	44%	2.57	$177.28	$195.72
180/181	195/196	Nov 6	$0.62	$0.38	52%	1.63	$180.38	$195.62
183/184	192/193	Oct 30	$0.65	$0.35	48%	1.86	$183.35	$193.15
178/179	194/195	Nov 13	$0.69	$0.31	44%	2.23	$178.31	$194.69
172/173	195/196	Nov 20	$0.61	$0.39	52%	1.56	$172.39	$195.61
175/176	196/197	Nov 20	$0.62	$0.38	50%	1.63	$175.38	$196.62
183/184	193/194	Oct 30	$0.59	$0.41	53%	1.44	$183.41	$193.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.00	$199.00	Dec 4	$0.08	$1.92	10%	24.00
$177.00	$180.00	$183.00	Nov 13	$0.22	$2.78	14%	12.64
$205.00	$207.50	$210.00	Nov 20	$0.06	$2.44	5%	40.67
$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	6%	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	6%	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
$185.00	$186.00	$187.00	Nov 20	$0.05	$0.95	6%	19.00
$175.00	$176.00	$177.00	Nov 6	$0.05	$0.95	3%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.49, 103 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	-$0.49	$10.01
$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 2.81%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.30	0.43	1.8%	2.81%	4.61%	--	14
$195.00	Dec 4	$3.55	0.36	3.4%	1.88%	5.27%	4	54
$191.00	Nov 20	$4.50	0.44	1.3%	2.39%	3.65%	5	230
$189.00	Nov 27	$5.35	0.49	0.2%	2.84%	3.04%	--	21
$190.00	Nov 20	$4.80	0.47	0.7%	2.54%	3.28%	29	2.5K
$190.00	Nov 27	$4.80	0.47	0.7%	2.54%	3.28%	--	27
$197.00	Dec 4	$2.74	0.31	4.5%	1.45%	5.90%	1	--
$192.00	Nov 27	$3.85	0.41	1.8%	2.04%	3.84%	--	27
$192.50	Nov 27	$3.65	0.40	2.1%	1.94%	4.00%	2	17
$192.00	Nov 20	$3.75	0.41	1.8%	1.99%	3.79%	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 983

Total Puts 2,581

Put/Call Ratio 2.63

Net Difference -1,598

Prior's Put/Call Breakdown

Total Calls 2,036

Total Puts 2,331

Put/Call Ratio 1.14

Net Difference -295

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