XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.84 +1.35%

(10/27 11:00) ◀

Tuesday, October 27, 2026 (11:05am)

▶ (10/27 11:10)

◀ 10/27 11:05 ▶

Option Volume

Detail

ℹ

Current (10/27 11:05am) 4,907

Calls: 1,148 (23%)

Puts: 3,759 (77%)

Prior (10/26) 10,177

Calls: 7,014 (69%)

Puts: 3,163 (31%)

Current vs Prior -51.78%

Calls: -83.63% (Calls)

Puts: +18.84% (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 -76.18%

Calls: -86.37%

Puts: -69.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:05am) $2.31M

Calls: $1.03M (45%)

Puts: $1.28M (55%)

Prior (10/26) $4.47M

Calls: $3.01M (67%)

Puts: $1.47M (33%)

Current vs Prior -48.35%

Calls: -65.72%

Puts: -12.77%

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 -79.92%

Calls: -82.91%

Puts: -76.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:05am) 3.27

Prior (10/26) 0.45

Current vs Prior +626.10%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +133.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:05am) 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 3.09% | 4.35%6.05% | 8.94%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior +1.27% | -6.56%-4.43% | -1.16%

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

Current vs 7-Day Avg +14.48% | +0.17%+0.54% | -2.57%

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

Current vs 7-Day Eod +1.27% | -6.56%-4.43% | -1.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.92% | 14.05%

Calls: 6.78% | 12.73%

Puts: 43.06% | 15.38%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -23.56% | -26.13%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -26.23% | -43.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 3.27 - heavy put buying. P/C ratio rising 626% - 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 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
11:05	BEARISH	BEARISH	BEARISH
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 42 of results (avg 7.5%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	15.65	16.30	$15.98	4.1%	3	0.82	37
$155.00	Nov 20	32.95	34.85	$33.90	5.6%	--	0.94	20
$187.00	Nov 20	6.60	7.00	$6.80	5.9%	8	0.56	600
$165.00	Nov 20	23.80	25.25	$24.53	5.9%	--	0.92	24
$195.00	Dec 4	4.05	4.30	$4.18	6.0%	5	0.37	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.40	4.55	$4.47	3.4%	652	0.44	1.7K
$190.00	Nov 20	5.60	5.85	$5.73	4.4%	63	0.53	4.6K
$189.00	Nov 20	5.15	5.40	$5.28	4.7%	33	0.50	487
$191.00	Nov 20	6.10	6.40	$6.25	4.8%	1	0.55	212
$172.00	Nov 20	1.21	1.27	$1.24	4.8%	488	0.14	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.87, cheapest $0.74)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	0.67	0.81	$0.74	18.9%	9	0.22	304

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Nov 6	0.83	0.96	$0.90	14.4%	2	0.15	50
$178.00	Nov 6	0.88	1.05	$0.97	17.5%	1	0.16	5

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 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	24.15	$23.15	8.6%	22	1.00	11
$166.00	Oct 30	21.15	23.15	$22.15	9.0%	47	1.00	7
$167.00	Oct 30	20.15	22.15	$21.15	9.5%	78	1.00	80
$167.50	Oct 30	19.70	21.65	$20.67	9.4%	66	1.00	80
$168.00	Oct 30	19.15	21.15	$20.15	9.9%	15	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 30	8.00	10.10	$9.05	23.2%	--	0.95	267
$202.50	Nov 6	13.50	15.60	$14.55	14.4%	--	0.94	10
$198.00	Oct 30	8.95	11.00	$9.98	20.5%	--	0.94	70
$197.50	Oct 30	8.45	10.60	$9.52	22.6%	--	0.94	116
$196.00	Oct 30	7.00	9.10	$8.05	26.1%	--	0.92	133

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 3.2K, top 652)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	20.15	22.15	$21.15	9.5%	78	1.00	80
$187.00	Oct 30	3.45	3.70	$3.58	7.0%	69	0.61	462
$167.50	Oct 30	19.70	21.65	$20.67	9.4%	66	1.00	80
$195.00	Oct 30	0.27	0.34	$0.31	22.6%	59	0.12	926
$166.00	Oct 30	21.15	23.15	$22.15	9.0%	47	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.40	4.55	$4.47	3.4%	652	0.44	1.7K
$172.00	Nov 20	1.21	1.27	$1.24	4.8%	488	0.14	1.4K
$170.00	Nov 20	1.01	1.12	$1.07	10.3%	290	0.12	4.9K
$180.00	Nov 20	2.43	2.69	$2.56	10.2%	148	0.27	3.1K
$170.00	Nov 6	0.28	0.46	$0.37	48.6%	117	0.06	74

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 24.6%, max 43.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	38.7%	27.2%	41.9%	24	208
$184.00	Oct 30	Nov 27	38.5%	29.0%	32.7%	1	75
$190.00	Oct 30	Nov 27	36.4%	27.9%	30.8%	14	687
$183.00	Oct 30	Nov 20	39.5%	30.2%	30.7%	2	309
$189.00	Oct 30	Nov 27	37.2%	28.5%	30.2%	22	140

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 20	37.2%	25.9%	43.2%	33	605
$185.00	Oct 30	Nov 27	38.7%	27.2%	41.9%	8	413
$183.00	Oct 30	Dec 4	39.5%	29.3%	34.9%	5	114
$190.00	Oct 30	Nov 27	36.4%	27.9%	30.8%	10	571
$184.00	Oct 30	Nov 20	38.5%	29.5%	30.3%	1	610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 0.96, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 30	$0.35	$0.65	$0.35	77%	1.86	$184.35
$180.00	$181.00	Nov 20	$0.35	$0.65	$0.35	74%	1.86	$180.35
$185.00	$186.00	Nov 6	$0.33	$0.67	$0.33	65%	2.03	$185.33
$189.00	$190.00	Nov 20	$0.27	$0.73	$0.27	50%	2.70	$189.27
$184.00	$185.00	Nov 20	$0.45	$0.55	$0.45	64%	1.22	$184.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.35	$5.15	$5.35	70%	0.96	$192.65
$195.00	$193.00	Nov 27	$0.78	$1.22	$0.78	65%	1.56	$194.22
$191.00	$190.00	Oct 30	$0.14	$0.86	$0.14	65%	6.14	$190.86
$194.00	$193.00	Nov 20	$0.20	$0.80	$0.20	65%	4.00	$193.80
$196.00	$195.00	Nov 20	$0.32	$0.68	$0.32	71%	2.12	$195.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.80, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$197.50	Nov 27	$1.11	$1.11	$1.39	65%	0.80	$196.11
$195.00	$197.00	Dec 4	$1.03	$1.03	$0.97	63%	1.06	$196.03
$193.00	$194.00	Nov 20	$0.66	$0.66	$0.34	61%	1.94	$193.66
$192.00	$195.00	Dec 4	$1.45	$1.45	$1.55	56%	0.94	$193.45
$191.00	$192.00	Nov 13	$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
$184.00	$183.00	Nov 6	$0.52	$0.52	$0.48	68%	1.08	$183.48
$185.00	$184.00	Nov 13	$0.56	$0.56	$0.44	63%	1.27	$184.44
$179.00	$178.00	Nov 13	$0.41	$0.41	$0.59	77%	0.69	$178.59
$176.00	$175.00	Nov 20	$0.35	$0.35	$0.65	80%	0.54	$175.65
$187.50	$185.00	Nov 27	$1.22	$1.22	$1.28	54%	0.95	$186.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.33, cheapest $1.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.17	35.4%	28.6%
$190.00	Oct 30	Nov 6	$1.33	36.4%	30.3%
$189.00	Oct 30	Nov 6	$1.40	37.2%	31.1%
$187.00	Oct 30	Nov 6	$1.02	33.8%	30.8%
$186.00	Oct 30	Nov 6	$1.60	32.9%	30.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.35	35.4%	28.6%
$185.00	Oct 30	Nov 6	$1.15	38.7%	32.4%
$190.00	Oct 30	Nov 6	$0.92	36.4%	30.3%
$189.00	Oct 30	Nov 6	$1.02	37.2%	31.1%
$187.00	Oct 30	Nov 6	$1.36	33.8%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 2.59% of stock, avg 5.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$191.00	Oct 30	$1.40	$3.50	$4.90	$186.10	$195.90	2.59%
$187.50	Oct 30	$3.08	$1.91	$4.99	$182.51	$192.49	2.64%
$188.00	Oct 30	$2.95	$2.09	$5.04	$182.96	$193.04	2.67%
$189.00	Oct 30	$2.35	$2.88	$5.23	$183.77	$194.23	2.77%
$190.00	Oct 30	$1.87	$3.36	$5.23	$184.77	$195.23	2.77%
$187.00	Oct 30	$3.58	$1.74	$5.32	$181.68	$192.32	2.82%
$186.00	Oct 30	$4.05	$1.30	$5.35	$180.65	$191.35	2.83%
$192.00	Oct 30	$1.05	$4.75	$5.80	$186.20	$197.80	3.07%
$192.50	Oct 30	$0.83	$5.00	$5.83	$186.67	$198.33	3.09%
$193.00	Oct 30	$0.74	$5.53	$6.27	$186.73	$199.27	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.15% of stock, avg 3.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.83	$1.34	$2.17	$182.83	$194.67
$192.50	$186.00	Oct 30	$0.83	$1.30	$2.13	$183.87	$194.63
$192.00	$185.00	Oct 30	$1.05	$1.34	$2.39	$182.61	$194.39
$192.00	$186.00	Oct 30	$1.05	$1.30	$2.35	$183.65	$194.35
$191.00	$186.00	Oct 30	$1.40	$1.30	$2.70	$183.30	$193.70
$191.00	$185.00	Oct 30	$1.40	$1.34	$2.74	$182.26	$193.74
$192.50	$187.00	Oct 30	$0.83	$1.74	$2.57	$184.43	$195.07
$192.00	$187.00	Oct 30	$1.05	$1.74	$2.79	$184.21	$194.79
$191.00	$187.00	Oct 30	$1.40	$1.74	$3.14	$183.86	$194.14
$192.50	$187.50	Oct 30	$0.83	$1.91	$2.74	$184.76	$195.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 7.33, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/179	194/195	Nov 13	$0.88	$0.12	44%	7.33	$178.12	$194.88
175/176	195/196	Nov 20	$0.82	$0.18	47%	4.56	$175.18	$195.82
180/181	195/196	Nov 20	$0.89	$0.11	38%	8.09	$180.11	$195.89
183/184	198/199	Nov 6	$0.72	$0.28	53%	2.57	$183.28	$198.72
183/184	196/197	Nov 6	$0.75	$0.25	47%	3.00	$183.25	$196.75
183/184	195/196	Nov 6	$0.78	$0.22	43%	3.55	$183.22	$195.78
177/178	195/196	Nov 20	$0.78	$0.22	43%	3.55	$177.22	$195.78
183/184	194/195	Nov 6	$0.80	$0.20	39%	4.00	$183.20	$194.80
167/168	193/194	Oct 30	$0.44	$0.56	75%	0.79	$167.06	$193.44
175/176	196/197	Nov 20	$0.68	$0.32	50%	2.13	$175.32	$196.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Nov 13	$0.15	$2.85	14%	19.00
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	6%	34.71
$205.00	$210.00	$215.00	Nov 27	$0.24	$4.76	9%	19.83
$200.00	$202.50	$205.00	Nov 6	$0.09	$2.41	6%	26.78
$215.00	$220.00	$225.00	Nov 20	$0.06	$4.94	1%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$191.00	$192.00	Nov 6	$0.06	$0.94	9%	15.67
$165.00	$167.50	$170.00	Nov 6	$0.06	$2.44	3%	40.67
$189.00	$190.00	$191.00	Nov 20	$0.07	$0.93	5%	13.29
$170.00	$172.50	$175.00	Nov 27	$0.14	$2.36	6%	16.86
$183.00	$184.00	$185.00	Oct 30	$0.11	$0.89	9%	8.09

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 $-0.93, 106 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	-$0.93	$9.57
$165.00	$160.00	1:2	Nov 13	-$0.12	$4.88
$165.00	$160.00	1:2	Nov 20	-$0.20	$4.80
$170.00	$165.00	1:2	Nov 27	-$0.48	$4.52
$167.00	$165.00	1:2	Oct 30	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.83%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.35	0.44	1.7%	2.83%	4.51%	--	14
$195.00	Dec 4	$4.05	0.37	3.3%	2.14%	5.41%	5	54
$189.00	Nov 27	$5.40	0.50	0.1%	2.86%	2.94%	--	21
$190.00	Nov 20	$4.80	0.47	0.6%	2.54%	3.16%	29	2.5K
$190.00	Nov 27	$4.80	0.47	0.6%	2.54%	3.16%	--	27
$195.00	Nov 27	$3.20	0.35	3.3%	1.69%	4.96%	2	39
$197.00	Dec 4	$2.74	0.32	4.3%	1.45%	5.77%	1	--
$191.00	Nov 20	$4.35	0.45	1.1%	2.30%	3.45%	11	230
$192.00	Nov 27	$3.85	0.42	1.7%	2.04%	3.71%	--	27
$192.50	Nov 27	$3.65	0.41	1.9%	1.93%	3.87%	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 1,148

Total Puts 3,759

Put/Call Ratio 3.27

Net Difference -2,611

Prior's Put/Call Breakdown

Total Calls 7,014

Total Puts 3,163

Put/Call Ratio 0.45

Net Difference 3,851

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