XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.79 +1.33%

(10/27 10:55) ◀

Tuesday, October 27, 2026 (11:00am)

▶ (10/27 11:05)

◀ 10/27 11:00 ▶

Option Volume

Detail

ℹ

Current (10/27 11:00am) 3,771

Calls: 1,068 (28%)

Puts: 2,703 (72%)

Prior (10/26) 8,888

Calls: 6,174 (69%)

Puts: 2,714 (31%)

Current vs Prior -57.57%

Calls: -82.70% (Calls)

Puts: -0.41% (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 -81.70%

Calls: -87.32%

Puts: -77.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:00am) $1.74M

Calls: $948.0K (54%)

Puts: $794.6K (46%)

Prior (10/26) $4.10M

Calls: $2.75M (67%)

Puts: $1.34M (33%)

Current vs Prior -57.45%

Calls: -65.58%

Puts: -40.75%

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 -84.86%

Calls: -84.28%

Puts: -85.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:00am) 2.53

Prior (10/26) 0.44

Current vs Prior +475.75%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +80.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:00am) 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 3.06% | 4.44%6.15% | 8.91%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior +0.26% | -4.72%-2.90% | -1.43%

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

Current vs 7-Day Avg +13.33% | +2.15%+2.15% | -2.83%

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

Current vs 7-Day Eod +0.26% | -4.72%-2.90% | -1.43%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.60% | 14.96%

Calls: 9.47% | 13.79%

Puts: 39.73% | 16.13%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -24.54% | -21.35%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -27.17% | -40.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 58% vs prior. Extreme bearish P/C ratio of 2.53 - heavy put buying. P/C ratio rising 476% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
11:00	BULLISH	BEARISH	BEARISH
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 33 of results (avg 7.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	15.50	16.10	$15.80	3.8%	3	0.82	37
$189.00	Oct 30	2.28	2.37	$2.33	3.9%	17	0.46	119
$165.00	Nov 20	23.80	25.10	$24.45	5.3%	--	0.92	24
$155.00	Nov 20	32.95	34.75	$33.85	5.3%	--	0.94	20
$191.00	Nov 20	4.50	4.75	$4.63	5.4%	5	0.44	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.50	4.70	$4.60	4.3%	595	0.45	1.7K
$186.00	Nov 20	4.10	4.35	$4.22	5.9%	40	0.42	984
$189.00	Nov 20	5.30	5.65	$5.48	6.4%	--	0.50	487
$190.00	Nov 20	5.75	6.15	$5.95	6.7%	5	0.53	4.6K
$188.00	Nov 20	4.85	5.20	$5.03	7.0%	--	0.48	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.97)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 30	0.88	1.05	$0.97	17.5%	7	0.27	124

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. 109 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.15	24.00	$23.08	8.0%	22	1.00	11
$166.00	Oct 30	21.15	23.10	$22.13	8.8%	47	1.00	7
$167.00	Oct 30	20.15	22.05	$21.10	9.0%	78	1.00	80
$167.50	Oct 30	19.70	21.55	$20.63	9.0%	66	1.00	80
$168.00	Oct 30	19.15	21.10	$20.13	9.7%	15	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 30	8.20	10.10	$9.15	20.8%	--	0.95	267
$202.50	Nov 6	13.60	15.60	$14.60	13.7%	--	0.94	10
$198.00	Oct 30	9.10	11.00	$10.05	18.9%	--	0.94	70
$197.50	Oct 30	8.60	10.60	$9.60	20.8%	--	0.94	116
$196.00	Oct 30	7.20	9.10	$8.15	23.3%	--	0.92	133

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 2.5K, top 595)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	20.15	22.05	$21.10	9.0%	78	1.00	80
$187.00	Oct 30	2.82	3.65	$3.24	25.6%	69	0.59	462
$167.50	Oct 30	19.70	21.55	$20.63	9.0%	66	1.00	80
$195.00	Oct 30	0.27	0.34	$0.31	22.6%	57	0.11	926
$166.00	Oct 30	21.15	23.10	$22.13	8.8%	47	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.50	4.70	$4.60	4.3%	595	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	2.43	2.75	$2.59	12.4%	128	0.27	3.1K
$170.00	Nov 6	0.28	0.46	$0.37	48.6%	117	0.06	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 22.2%, max 41.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	37.9%	26.8%	41.6%	1	208
$187.00	Oct 30	Nov 27	36.1%	27.1%	33.1%	69	473
$184.00	Oct 30	Nov 27	37.8%	28.4%	32.8%	1	75
$183.00	Oct 30	Nov 20	38.7%	30.6%	26.4%	2	309
$182.50	Oct 30	Nov 20	38.7%	30.9%	25.2%	1	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	37.9%	26.8%	41.6%	8	413
$183.00	Oct 30	Dec 4	38.7%	28.7%	34.8%	5	114
$187.00	Oct 30	Nov 20	36.1%	27.2%	32.6%	598	1.8K
$182.50	Oct 30	Nov 20	38.7%	30.9%	25.2%	2	408
$184.00	Oct 30	Nov 20	37.7%	30.4%	24.0%	1	610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 0.91, avg 4.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$182.50	Oct 30	$0.10	$0.40	$0.10	87%	4.00	$182.10
$180.00	$181.00	Nov 20	$0.45	$0.55	$0.45	73%	1.22	$180.45
$189.00	$190.00	Nov 20	$0.27	$0.73	$0.27	50%	2.70	$189.27
$184.00	$185.00	Nov 20	$0.43	$0.57	$0.43	63%	1.33	$184.43
$184.00	$185.00	Oct 30	$0.57	$0.43	$0.57	77%	0.75	$184.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.50	$5.00	$5.50	71%	0.91	$192.50
$195.00	$191.00	Nov 13	$2.22	$1.78	$2.22	72%	0.80	$192.78
$192.00	$191.00	Nov 6	$0.30	$0.70	$0.30	64%	2.33	$191.70
$191.00	$190.00	Nov 13	$0.25	$0.75	$0.25	58%	3.00	$190.75
$195.00	$193.00	Nov 27	$0.97	$1.03	$0.97	66%	1.06	$194.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 1.11, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$195.00	Dec 4	$1.58	$1.58	$1.42	56%	1.11	$193.58
$195.00	$197.50	Nov 27	$1.11	$1.11	$1.39	66%	0.80	$196.11
$193.00	$194.00	Nov 20	$0.66	$0.66	$0.34	62%	1.94	$193.66
$191.00	$192.00	Nov 13	$0.63	$0.63	$0.37	58%	1.70	$191.63
$189.00	$190.00	Oct 30	$0.66	$0.66	$0.34	54%	1.94	$189.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$186.00	Oct 30	$0.72	$0.72	$0.28	58%	2.57	$186.28
$184.00	$183.00	Nov 6	$0.48	$0.48	$0.52	67%	0.92	$183.52
$187.00	$186.00	Nov 13	$0.60	$0.60	$0.40	55%	1.50	$186.40
$176.00	$175.00	Nov 20	$0.35	$0.35	$0.65	80%	0.54	$175.65
$181.00	$180.00	Nov 20	$0.44	$0.44	$0.56	70%	0.79	$180.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.35, cheapest $1.04)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 30	Nov 6	$1.48	35.0%	29.4%
$191.00	Oct 30	Nov 6	$1.18	34.1%	29.1%
$189.00	Oct 30	Nov 6	$1.40	35.9%	31.8%
$187.00	Oct 30	Nov 6	$1.36	36.1%	32.3%
$186.00	Oct 30	Nov 6	$1.47	32.1%	30.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 30	Nov 6	$1.04	35.0%	29.4%
$185.00	Oct 30	Nov 6	$1.15	37.9%	32.8%
$191.00	Oct 30	Nov 6	$1.18	34.1%	29.1%
$189.00	Oct 30	Nov 6	$1.11	35.9%	31.8%
$187.00	Oct 30	Nov 6	$1.14	36.1%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 2.64% of stock, avg 5.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 30	$3.08	$1.91	$4.99	$182.51	$192.49	2.64%
$188.00	Oct 30	$2.85	$2.20	$5.05	$182.95	$193.05	2.67%
$190.00	Oct 30	$1.67	$3.43	$5.10	$184.90	$195.10	2.70%
$189.00	Oct 30	$2.33	$2.92	$5.25	$183.75	$194.25	2.78%
$187.00	Oct 30	$3.24	$2.04	$5.28	$181.72	$192.28	2.80%
$186.00	Oct 30	$4.03	$1.32	$5.35	$180.65	$191.35	2.83%
$191.00	Oct 30	$1.39	$4.15	$5.54	$185.46	$196.54	2.93%
$192.00	Oct 30	$0.97	$4.85	$5.82	$186.18	$197.82	3.08%
$192.50	Oct 30	$0.83	$5.18	$6.01	$186.49	$198.51	3.18%
$185.00	Oct 30	$4.68	$1.40	$6.08	$178.92	$191.08	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.83	$1.40	$2.23	$182.77	$194.73
$192.50	$186.00	Oct 30	$0.83	$1.32	$2.15	$183.85	$194.65
$192.00	$186.00	Oct 30	$0.97	$1.32	$2.29	$183.71	$194.29
$192.00	$185.00	Oct 30	$0.97	$1.40	$2.37	$182.63	$194.37
$191.00	$186.00	Oct 30	$1.39	$1.32	$2.71	$183.29	$193.71
$191.00	$185.00	Oct 30	$1.39	$1.40	$2.79	$182.21	$193.79
$190.00	$186.00	Oct 30	$1.67	$1.32	$2.99	$183.01	$192.99
$190.00	$185.00	Oct 30	$1.67	$1.40	$3.07	$181.93	$193.07
$192.50	$187.50	Oct 30	$0.83	$1.91	$2.74	$184.76	$195.24
$192.50	$187.00	Oct 30	$0.83	$2.04	$2.87	$184.13	$195.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 4.56, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	195/196	Nov 20	$0.82	$0.18	47%	4.56	$175.18	$195.82
172/175	195/198	Nov 27	$1.62	$0.88	45%	1.84	$173.38	$196.62
177/178	195/196	Nov 20	$0.78	$0.22	44%	3.55	$177.22	$195.78
183/184	198/199	Nov 6	$0.68	$0.32	53%	2.12	$183.32	$198.68
177/178	194/195	Nov 13	$0.74	$0.26	46%	2.85	$177.26	$194.74
167/168	193/194	Oct 30	$0.41	$0.59	78%	0.69	$167.09	$193.41
175/176	196/197	Nov 20	$0.68	$0.32	50%	2.13	$175.32	$196.68
183/184	196/197	Nov 6	$0.71	$0.29	47%	2.45	$183.29	$196.71
180/181	196/197	Nov 20	$0.77	$0.23	41%	3.35	$180.23	$196.77
167/168	191/192	Oct 30	$0.53	$0.47	65%	1.13	$166.97	$191.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Nov 13	$0.18	$2.82	14%	15.67
$205.00	$207.50	$210.00	Nov 20	$0.06	$2.44	5%	40.67
$195.00	$197.00	$199.00	Dec 4	$0.10	$1.90	10%	19.00
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	5%	34.71
$205.00	$210.00	$215.00	Nov 27	$0.24	$4.76	9%	19.83

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	$0.14	$4.86	7%	34.71
$194.00	$195.00	$196.00	Oct 30	$0.05	$0.95	7%	19.00
$165.00	$167.50	$170.00	Nov 6	$0.06	$2.44	3%	40.67
$184.00	$185.00	$186.00	Nov 6	$0.07	$0.93	6%	13.29

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 $-0.80, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.23	$4.77
$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
$193.00	$194.00	1:2	Oct 30	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$0.80	$9.70
$170.00	$165.00	1:2	Nov 13	-$0.20	$4.80
$165.00	$160.00	1:2	Nov 13	-$0.12	$4.88
$165.00	$160.00	1:2	Nov 20	-$0.26	$4.74
$170.00	$165.00	1:2	Nov 27	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.86%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.40	0.43	1.7%	2.86%	4.56%	--	14
$195.00	Dec 4	$3.60	0.36	3.3%	1.91%	5.20%	4	54
$191.00	Nov 20	$4.50	0.44	1.2%	2.38%	3.55%	5	230
$189.00	Nov 27	$5.35	0.49	0.1%	2.83%	2.95%	--	21
$190.00	Nov 20	$4.80	0.47	0.6%	2.54%	3.18%	29	2.5K
$190.00	Nov 27	$4.80	0.47	0.6%	2.54%	3.18%	--	27
$195.00	Nov 27	$3.20	0.34	3.3%	1.70%	4.98%	2	39
$197.00	Dec 4	$2.74	0.31	4.3%	1.45%	5.80%	1	--
$192.00	Nov 27	$3.85	0.41	1.7%	2.04%	3.74%	--	27
$192.50	Nov 27	$3.65	0.40	2.0%	1.93%	3.90%	2	17

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 1,068

Total Puts 2,703

Put/Call Ratio 2.53

Net Difference -1,635

Prior's Put/Call Breakdown

Total Calls 6,174

Total Puts 2,714

Put/Call Ratio 0.44

Net Difference 3,460

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