XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.16 +1.52%

(10/27 11:10) ◀

Tuesday, October 27, 2026 (11:15am)

▶ (10/27 11:20)

◀ 10/27 11:15 ▶

Option Volume

Detail

ℹ

Current (10/27 11:15am) 5,891

Calls: 1,236 (21%)

Puts: 4,655 (79%)

Prior (10/26) 12,763

Calls: 9,298 (73%)

Puts: 3,465 (27%)

Current vs Prior -53.84%

Calls: -86.71% (Calls)

Puts: +34.34% (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 -71.41%

Calls: -85.32%

Puts: -61.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27 11:15am) $2.53M

Calls: $1.14M (45%)

Puts: $1.39M (55%)

Prior (10/26) $5.88M

Calls: $4.24M (72%)

Puts: $1.64M (28%)

Current vs Prior -56.93%

Calls: -73.13%

Puts: -15.12%

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 -77.99%

Calls: -81.11%

Puts: -74.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:15am) 3.77

Prior (10/26) 0.37

Current vs Prior +910.62%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +168.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27 11:15am) 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% | 4.32%5.91% | 9.01%

Prior 3.05% | 4.66%6.33% | 9.04%

Current vs Prior -0.81% | -7.29%-6.68% | -0.33%

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

Current vs 7-Day Avg +12.13% | -0.61%-1.82% | -1.75%

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

Current vs 7-Day Eod -0.81% | -7.29%-6.68% | -0.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.54% | 11.58%

Calls: 13.93% | 10.13%

Puts: 41.16% | 13.03%

Prior 32.60% | 19.02%

Calls: 31.03% | 18.18%

Puts: 34.17% | 19.86%

Current vs Prior -15.52% | -39.12%

Prior 7-Day Avg 33.78% | 25.06%

Calls: 31.84% | 24.52%

Puts: 35.71% | 25.59%

Current vs 7-Day Avg -18.47% | -53.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 3.77 - heavy put buying. P/C ratio rising 911% - increased hedging/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
11:15	BEARISH	BEARISH	BEARISH
11:10	BEARISH	BEARISH	BEARISH
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 37 of results (avg 7.3%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	20.30	20.80	$20.55	2.4%	1	0.89	50
$175.00	Nov 20	15.80	16.35	$16.08	3.4%	3	0.83	37
$192.00	Dec 4	5.60	5.90	$5.75	5.2%	--	0.45	14
$155.00	Nov 20	32.95	35.05	$34.00	6.2%	--	0.95	20
$188.00	Nov 20	6.15	6.55	$6.35	6.3%	7	0.54	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	4.30	4.40	$4.35	2.3%	658	0.43	1.7K
$180.00	Nov 20	2.36	2.49	$2.42	5.4%	187	0.26	3.1K
$198.00	Dec 4	11.15	11.80	$11.48	5.7%	--	0.70	20
$186.00	Nov 20	3.95	4.20	$4.08	6.1%	41	0.40	984
$190.00	Nov 20	5.50	5.85	$5.68	6.2%	63	0.52	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.96)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Nov 6	0.86	1.05	$0.96	19.8%	1	0.15	5
$165.00	Nov 20	0.65	0.74	$0.70	12.9%	25	0.08	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 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	24.50	$23.33	10.1%	26	1.00	11
$166.00	Oct 30	21.15	23.40	$22.28	10.1%	51	1.00	7
$167.00	Oct 30	20.50	22.35	$21.43	8.6%	79	1.00	80
$167.50	Oct 30	20.05	22.05	$21.05	9.5%	68	1.00	80
$168.00	Oct 30	19.65	21.40	$20.53	8.5%	19	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 6	13.30	15.55	$14.43	15.6%	--	0.95	10
$197.00	Oct 30	7.80	10.05	$8.93	25.2%	--	0.94	267
$198.00	Oct 30	8.75	11.00	$9.88	22.8%	--	0.94	70
$197.50	Oct 30	8.30	10.50	$9.40	23.4%	--	0.94	116
$196.00	Oct 30	6.90	9.10	$8.00	27.5%	--	0.91	133

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 4.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	20.50	22.35	$21.43	8.6%	79	1.00	80
$187.00	Oct 30	3.50	3.90	$3.70	10.8%	77	0.63	462
$167.50	Oct 30	20.05	22.05	$21.05	9.5%	68	1.00	80
$195.00	Oct 30	0.29	0.37	$0.33	24.2%	59	0.12	926
$166.00	Oct 30	21.15	23.40	$22.28	10.1%	51	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Nov 20	1.20	1.28	$1.24	6.5%	1.2K	0.14	1.4K
$187.00	Nov 20	4.30	4.40	$4.35	2.3%	658	0.43	1.7K
$170.00	Nov 20	1.00	1.12	$1.06	11.3%	290	0.12	4.9K
$180.00	Nov 20	2.36	2.49	$2.42	5.4%	187	0.26	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. 30 strikes (avg 24.3%, max 45.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	37.4%	25.7%	45.8%	23	140
$185.00	Oct 30	Nov 27	37.1%	27.1%	36.7%	30	208
$183.00	Oct 30	Nov 20	39.7%	30.1%	31.6%	2	309
$190.00	Oct 30	Nov 27	36.2%	27.9%	29.9%	15	687
$184.00	Oct 30	Nov 27	36.5%	29.2%	24.9%	1	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 20	37.4%	26.3%	42.1%	33	605
$185.00	Oct 30	Nov 27	37.1%	27.1%	36.7%	8	413
$183.00	Oct 30	Dec 4	39.7%	29.2%	36.0%	5	114
$190.00	Oct 30	Nov 27	36.2%	27.9%	29.9%	10	571
$182.00	Oct 30	Nov 20	39.4%	30.6%	29.1%	3	672

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 1.00, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 30	$0.27	$0.73	$0.27	80%	2.70	$184.27
$185.00	$186.00	Nov 6	$0.22	$0.78	$0.22	66%	3.55	$185.22
$184.00	$185.00	Nov 20	$0.30	$0.70	$0.30	65%	2.33	$184.30
$182.00	$182.50	Oct 30	$0.12	$0.38	$0.12	88%	3.17	$182.12
$179.00	$180.00	Nov 20	$0.53	$0.47	$0.53	75%	0.89	$179.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$187.50	Dec 4	$5.25	$5.25	$5.25	70%	1.00	$192.75
$195.00	$193.00	Nov 27	$0.70	$1.30	$0.70	65%	1.86	$194.30
$195.00	$194.00	Oct 30	$0.35	$0.65	$0.35	87%	1.86	$194.65
$194.00	$193.00	Nov 20	$0.17	$0.83	$0.17	64%	4.88	$193.83
$191.00	$190.00	Oct 30	$0.15	$0.85	$0.15	64%	5.67	$190.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 1.04, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$197.00	Dec 4	$1.02	$1.02	$0.98	62%	1.04	$196.02
$193.00	$194.00	Nov 20	$0.69	$0.69	$0.31	61%	2.23	$193.69
$195.00	$197.50	Nov 27	$1.08	$1.08	$1.42	65%	0.76	$196.08
$192.00	$195.00	Dec 4	$1.53	$1.53	$1.47	55%	1.04	$193.53
$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
$189.00	$188.00	Oct 30	$0.80	$0.80	$0.20	48%	4.00	$188.20
$187.50	$186.00	Dec 4	$0.90	$0.90	$0.60	55%	1.50	$186.60
$187.50	$185.00	Nov 27	$1.27	$1.27	$1.23	54%	1.03	$186.23
$181.00	$180.00	Nov 20	$0.48	$0.48	$0.52	71%	0.92	$180.52
$179.00	$178.00	Nov 13	$0.41	$0.41	$0.59	77%	0.69	$178.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.29, cheapest $0.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$189.00	Oct 30	Nov 6	$1.51	37.4%	29.6%
$191.00	Oct 30	Nov 6	$1.17	35.0%	27.9%
$190.00	Oct 30	Nov 6	$1.26	36.2%	29.3%
$187.00	Oct 30	Nov 6	$1.02	33.9%	31.3%
$188.00	Oct 30	Nov 6	$1.38	32.5%	30.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$189.00	Oct 30	Nov 6	$0.92	37.4%	29.6%
$191.00	Oct 30	Nov 6	$1.35	35.0%	27.9%
$190.00	Oct 30	Nov 6	$0.94	36.2%	29.3%
$187.00	Oct 30	Nov 6	$1.33	33.9%	31.3%
$188.00	Oct 30	Nov 6	$1.37	32.5%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.59% of stock, avg 5.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$191.00	Oct 30	$1.46	$3.43	$4.89	$186.11	$195.89	2.59%
$187.50	Oct 30	$3.18	$1.82	$5.00	$182.50	$192.50	2.64%
$188.00	Oct 30	$3.00	$2.03	$5.03	$182.97	$193.03	2.66%
$190.00	Oct 30	$1.97	$3.28	$5.25	$184.75	$195.25	2.78%
$189.00	Oct 30	$2.44	$2.83	$5.27	$183.73	$194.27	2.79%
$187.00	Oct 30	$3.70	$1.69	$5.39	$181.61	$192.39	2.85%
$186.00	Oct 30	$4.20	$1.26	$5.46	$180.54	$191.46	2.89%
$192.00	Oct 30	$1.08	$4.65	$5.73	$186.27	$197.73	3.03%
$192.50	Oct 30	$0.83	$4.93	$5.76	$186.74	$198.26	3.05%
$193.00	Oct 30	$0.77	$5.45	$6.22	$186.78	$199.22	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.07% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.83	$1.20	$2.03	$182.97	$194.53
$192.50	$186.00	Oct 30	$0.83	$1.26	$2.09	$183.91	$194.59
$192.00	$185.00	Oct 30	$1.08	$1.20	$2.28	$182.72	$194.28
$192.00	$186.00	Oct 30	$1.08	$1.26	$2.34	$183.66	$194.34
$191.00	$186.00	Oct 30	$1.46	$1.26	$2.72	$183.28	$193.72
$191.00	$185.00	Oct 30	$1.46	$1.20	$2.66	$182.34	$193.66
$192.50	$187.00	Oct 30	$0.83	$1.69	$2.52	$184.48	$195.02
$192.00	$187.00	Oct 30	$1.08	$1.69	$2.77	$184.23	$194.77
$192.50	$187.50	Oct 30	$0.83	$1.82	$2.65	$184.85	$195.15
$191.00	$187.00	Oct 30	$1.46	$1.69	$3.15	$183.85	$194.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 4.56, 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	$0.82	$0.18	44%	4.56	$178.18	$194.82
180/181	199/200	Nov 20	$0.75	$0.25	49%	3.00	$180.25	$199.75
180/181	196/197	Nov 20	$0.81	$0.19	41%	4.26	$180.19	$196.81
183/184	198/199	Nov 6	$0.69	$0.31	53%	2.23	$183.31	$198.69
183/184	195/196	Nov 6	$0.77	$0.23	43%	3.35	$183.23	$195.77
183/184	196/197	Nov 6	$0.72	$0.28	47%	2.57	$183.28	$196.72
178/179	195/196	Nov 20	$0.77	$0.23	42%	3.35	$178.23	$195.77
178/179	197/198	Nov 13	$0.63	$0.37	54%	1.70	$178.37	$197.63
178/179	198/199	Nov 13	$0.60	$0.40	57%	1.50	$178.40	$198.60
182/183	194/195	Nov 13	$0.82	$0.18	35%	4.56	$182.18	$194.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 27	$0.18	$4.82	9%	26.78
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	6%	34.71
$193.00	$194.00	$195.00	Nov 6	$0.05	$0.95	8%	19.00
$195.00	$196.00	$197.00	Nov 6	$0.05	$0.95	8%	19.00
$188.00	$189.00	$190.00	Oct 30	$0.09	$0.91	14%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 13	$0.05	$4.95	5%	99.00
$160.00	$165.00	$170.00	Nov 20	$0.14	$4.86	6%	34.71
$170.00	$172.50	$175.00	Nov 27	$0.07	$2.43	6%	34.71
$198.00	$199.00	$200.00	Nov 6	$0.05	$0.95	6%	19.00
$165.00	$167.50	$170.00	Nov 6	$0.06	$2.44	3%	40.67

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 $-0.98, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.33	$4.67
$205.00	$210.00	1:2	Nov 27	$0.00	$5.00
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$210.00	$215.00	1:2	Nov 20	-$0.07	$4.93
$193.00	$194.00	1:2	Oct 30	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$198.00	$187.50	1:2	Dec 4	-$0.98	$9.52
$170.00	$165.00	1:2	Nov 20	-$0.34	$4.66
$165.00	$160.00	1:2	Nov 13	-$0.16	$4.84
$170.00	$165.00	1:2	Nov 13	-$0.29	$4.71
$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. 68 found (best yield 2.96%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.60	0.45	1.5%	2.96%	4.46%	--	14
$195.00	Dec 4	$4.05	0.38	3.1%	2.14%	5.23%	5	54
$195.00	Nov 27	$3.20	0.35	3.1%	1.69%	4.78%	2	39
$197.00	Dec 4	$2.74	0.32	4.1%	1.45%	5.59%	1	--
$190.00	Nov 20	$4.80	0.48	0.4%	2.54%	2.98%	29	2.5K
$190.00	Nov 27	$4.80	0.48	0.4%	2.54%	2.98%	--	27
$191.00	Nov 20	$4.35	0.45	1.0%	2.30%	3.27%	11	230
$192.00	Nov 20	$3.85	0.42	1.5%	2.04%	3.54%	6	181
$192.00	Nov 27	$3.85	0.42	1.5%	2.04%	3.54%	--	27
$192.50	Nov 27	$3.65	0.41	1.8%	1.93%	3.70%	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 1,236

Total Puts 4,655

Put/Call Ratio 3.77

Net Difference -3,419

Prior's Put/Call Breakdown

Total Calls 9,298

Total Puts 3,465

Put/Call Ratio 0.37

Net Difference 5,833

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