XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$190.06 +0.30%

(10/28 10:20) ◀

Wednesday, October 28, 2026 (10:25am)

▶ (10/28 10:30)

◀ 10/28 10:25 ▶

Option Volume

Detail

ℹ

Current (10/28 10:25am) 2,478

Calls: 1,708 (69%)

Puts: 770 (31%)

Prior (10/27) 1,417

Calls: 619 (44%)

Puts: 798 (56%)

Current vs Prior +74.88%

Calls: +175.93% (Calls)

Puts: -3.51% (Puts)

Prior 7-Day Total 140,875

Calls: 58,256 (41%)

Puts: 82,619 (59%)

Prior 7-Day Average 20,125

Calls: 8,322 (41%)

Puts: 11,802 (59%)

Current vs Prior 7-Day Avg -87.69%

Calls: -79.48%

Puts: -93.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:25am) $1.82M

Calls: $1.59M (87%)

Puts: $228.6K (13%)

Prior (10/27) $796.0K

Calls: $537.8K (68%)

Puts: $258.2K (32%)

Current vs Prior +128.08%

Calls: +195.08%

Puts: -11.46%

Prior 7-Day Total $74.79M

Calls: $38.80M (52%)

Puts: $35.99M (48%)

Prior 7-Day Average $10.68M

Calls: $5.54M (52%)

Puts: $5.14M (48%)

Current vs Prior 7-Day Avg -83.01%

Calls: -71.37%

Puts: -95.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:25am) 0.45

Prior (10/27) 1.29

Current vs Prior -65.03%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -67.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:25am) 816,054

Calls: 277,396 (34%)

Puts: 538,658 (66%)

Prior (10/27) 808,159

Calls: 272,953 (34%)

Puts: 535,206 (66%)

Current vs Prior +0.98%

Prior 7-Day Total 5,528,051

Calls: 1,849,527 (33%)

Puts: 3,678,524 (67%)

Prior 7-Day Average 789,721

Calls: 264,218 (33%)

Puts: 525,503 (67%)

Current vs Prior 7-Day Avg +3.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.47% | 4.06%6.01% | 8.88%

Prior 2.60% | 4.18%6.16% | 9.55%

Current vs Prior -4.76% | -3.07%-2.43% | -7.02%

Prior 7-Day Avg 2.81% | 4.46%6.65% | 9.52%

Current vs 7-Day Avg -12.13% | -9.06%-9.52% | -6.66%

Prior 7-Day Eod 2.60% | 4.18%6.16% | 9.55%

Current vs 7-Day Eod -4.76% | -3.07%-2.43% | -7.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.96% | 20.76%

Calls: 21.76% | 19.33%

Puts: 40.16% | 22.19%

Prior 33.03% | 29.58%

Calls: 26.07% | 32.10%

Puts: 40.00% | 27.06%

Current vs Prior -6.27% | -29.82%

Prior 7-Day Avg 35.19% | 27.69%

Calls: 32.43% | 27.20%

Puts: 37.95% | 28.18%

Current vs 7-Day Avg -12.01% | -25.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.59M) vs puts ($228.6K). Massive premium surge with dollar volume up 128% vs prior. Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (1,708 calls vs 770 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 6.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$166.00	Oct 30	23.65	24.30	$23.98	2.7%	22	1.00	20
$165.00	Oct 30	24.60	25.30	$24.95	2.8%	19	1.00	23
$184.00	Nov 20	9.55	9.90	$9.73	3.6%	1	0.68	266
$160.00	Nov 20	30.55	31.75	$31.15	3.9%	--	0.93	16
$167.50	Oct 30	21.90	22.85	$22.38	4.2%	112	1.00	155

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	11.00	11.50	$11.25	4.4%	1	0.77	1.0K
$190.00	Nov 20	5.05	5.35	$5.20	5.8%	1	0.48	4.6K
$205.00	Nov 20	14.80	15.80	$15.30	6.5%	--	0.87	211
$190.00	Nov 6	3.35	3.70	$3.53	9.9%	4	0.48	105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.14, cheapest $0.14)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	0.13	0.15	$0.14	14.3%	6	0.05	505

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Oct 30	26.40	28.05	$27.23	6.1%	2	1.00	9
$164.00	Oct 30	25.50	26.75	$26.13	4.8%	3	1.00	7
$165.00	Oct 30	24.60	25.30	$24.95	2.8%	19	1.00	23
$166.00	Oct 30	23.65	24.30	$23.98	2.7%	22	1.00	20
$167.00	Oct 30	22.35	23.35	$22.85	4.4%	117	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	7.05	8.80	$7.93	22.1%	--	0.96	70
$202.50	Nov 6	11.60	13.45	$12.52	14.8%	--	0.94	10
$197.50	Oct 30	6.90	8.10	$7.50	16.0%	--	0.92	115
$197.00	Oct 30	6.15	7.85	$7.00	24.3%	--	0.91	267
$196.00	Oct 30	5.45	6.65	$6.05	19.8%	--	0.90	130

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 1.1K, top 117)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	22.35	23.35	$22.85	4.4%	117	1.00	162
$167.50	Oct 30	21.90	22.85	$22.38	4.2%	112	1.00	155
$200.00	Nov 20	1.54	1.74	$1.64	12.2%	93	0.23	2.0K
$177.50	Oct 30	12.30	13.30	$12.80	7.8%	66	0.94	17
$195.00	Oct 30	0.31	0.42	$0.37	29.7%	66	0.15	925

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 27	6.25	7.20	$6.73	14.1%	34	0.55	2
$188.00	Oct 30	1.06	1.47	$1.27	32.3%	32	0.35	132
$170.00	Nov 13	0.50	0.71	$0.61	34.4%	15	0.08	454
$174.00	Oct 30	0.01	0.04	$0.03	100.0%	10	0.01	56
$172.00	Nov 6	0.25	0.41	$0.33	48.5%	8	0.06	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 25.5%, max 39.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Nov 27	37.7%	27.3%	38.2%	2	201
$190.00	Oct 30	Dec 4	35.4%	26.5%	33.7%	8	681
$187.00	Oct 30	Nov 27	36.2%	27.1%	33.6%	4	440
$187.50	Oct 30	Dec 4	36.3%	27.3%	32.9%	--	189
$185.00	Oct 30	Nov 20	38.4%	29.4%	30.9%	5	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	38.4%	27.5%	39.7%	6	475
$190.00	Oct 30	Nov 27	35.4%	25.8%	37.0%	2	550
$187.50	Oct 30	Nov 27	36.3%	27.3%	32.8%	--	165
$186.00	Oct 30	Nov 20	37.7%	28.9%	30.6%	2	1.2K
$189.00	Oct 30	Nov 27	35.3%	27.2%	29.8%	1	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.22, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Nov 20	$0.35	$0.65	$0.35	66%	1.86	$185.35
$194.00	$195.00	Nov 27	$0.17	$0.83	$0.17	41%	4.88	$194.17
$183.00	$184.00	Nov 20	$0.50	$0.50	$0.50	70%	1.00	$183.50
$197.00	$198.00	Nov 20	$0.14	$0.86	$0.14	31%	6.14	$197.14
$190.00	$191.00	Nov 27	$0.35	$0.65	$0.35	52%	1.86	$190.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$183.00	Dec 4	$6.75	$8.25	$6.75	66%	1.22	$191.25
$190.00	$189.00	Nov 27	$0.20	$0.80	$0.20	48%	4.00	$189.80
$195.00	$191.00	Nov 13	$2.10	$1.90	$2.10	65%	0.90	$192.90
$197.50	$193.00	Nov 27	$2.62	$1.88	$2.62	68%	0.72	$194.88
$191.00	$190.00	Nov 6	$0.30	$0.70	$0.30	53%	2.33	$190.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.10, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Dec 4	$1.42	$1.42	$13.58	81%	0.10	$206.42
$195.00	$197.50	Nov 27	$1.27	$1.27	$1.23	61%	1.03	$196.27
$193.00	$194.00	Nov 27	$0.70	$0.70	$0.30	56%	2.33	$193.70
$195.00	$199.00	Dec 4	$1.63	$1.63	$2.37	59%	0.69	$196.63
$199.00	$200.00	Nov 27	$0.46	$0.46	$0.54	71%	0.85	$199.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$182.50	Nov 20	$0.26	$0.26	$0.24	70%	1.08	$182.74
$177.50	$177.00	Oct 30	$0.11	$0.11	$0.39	95%	0.28	$177.39
$176.00	$175.00	Oct 30	$0.11	$0.11	$0.89	96%	0.12	$175.89
$182.50	$182.00	Nov 6	$0.19	$0.19	$0.31	78%	0.61	$182.31
$188.00	$187.50	Nov 20	$0.28	$0.28	$0.22	58%	1.27	$187.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.52, cheapest $1.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.00	Oct 30	Nov 6	$1.49	35.8%	29.8%
$190.00	Oct 30	Nov 6	$1.72	35.4%	29.8%
$192.50	Oct 30	Nov 6	$1.44	34.5%	29.2%
$188.00	Oct 30	Nov 6	$1.70	35.9%	30.6%
$187.50	Oct 30	Nov 6	$1.53	36.3%	31.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.00	Oct 30	Nov 6	$1.45	35.8%	29.8%
$190.00	Oct 30	Nov 6	$1.44	35.4%	29.8%
$192.50	Oct 30	Nov 6	$1.48	34.5%	29.2%
$188.00	Oct 30	Nov 6	$1.44	35.9%	30.6%
$187.50	Oct 30	Nov 6	$1.46	36.3%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 2.20% of stock, avg 5.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$191.00	Oct 30	$1.64	$2.54	$4.18	$186.82	$195.18	2.20%
$190.00	Oct 30	$2.16	$2.09	$4.25	$185.75	$194.25	2.24%
$189.00	Oct 30	$2.71	$1.63	$4.34	$184.66	$193.34	2.28%
$192.00	Oct 30	$1.29	$3.05	$4.34	$187.66	$196.34	2.28%
$192.50	Oct 30	$1.06	$3.40	$4.46	$188.04	$196.96	2.35%
$193.00	Oct 30	$0.88	$3.65	$4.53	$188.47	$197.53	2.38%
$188.00	Oct 30	$3.43	$1.27	$4.70	$183.30	$192.70	2.47%
$187.50	Oct 30	$3.90	$1.12	$5.02	$182.48	$192.52	2.64%
$194.00	Oct 30	$0.67	$4.47	$5.14	$188.86	$199.14	2.70%
$187.00	Oct 30	$4.28	$0.96	$5.24	$181.76	$192.24	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.86% of stock, avg 3.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$194.00	$187.00	Oct 30	$0.67	$0.96	$1.63	$185.37	$195.63
$193.00	$187.00	Oct 30	$0.88	$0.96	$1.84	$185.16	$194.84
$194.00	$187.50	Oct 30	$0.67	$1.12	$1.79	$185.71	$195.79
$193.00	$187.50	Oct 30	$0.88	$1.12	$2.00	$185.50	$195.00
$192.50	$187.00	Oct 30	$1.06	$0.96	$2.02	$184.98	$194.52
$192.50	$187.50	Oct 30	$1.06	$1.12	$2.18	$185.32	$194.68
$194.00	$188.00	Oct 30	$0.67	$1.27	$1.94	$186.06	$195.94
$193.00	$188.00	Oct 30	$0.88	$1.27	$2.15	$185.85	$195.15
$192.50	$188.00	Oct 30	$1.06	$1.27	$2.33	$185.67	$194.83
$192.00	$187.00	Oct 30	$1.29	$0.96	$2.25	$184.75	$194.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 2.45, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
179/180	199/200	Nov 27	$0.71	$0.29	46%	2.45	$179.29	$199.71
173/174	198/199	Nov 20	$0.60	$0.40	56%	1.50	$173.40	$198.60
170/171	198/199	Nov 20	$0.57	$0.43	59%	1.33	$170.43	$198.57
177/178	198/198	Oct 30	$0.21	$0.29	87%	0.72	$177.29	$197.71
175/176	194/195	Oct 30	$0.41	$0.59	73%	0.69	$175.59	$194.41
174/175	198/199	Nov 20	$0.59	$0.41	55%	1.44	$174.41	$198.59
177/178	194/195	Oct 30	$0.41	$0.59	72%	0.69	$177.09	$194.41
178/179	198/199	Nov 20	$0.64	$0.36	49%	1.78	$178.36	$198.64
179/180	198/199	Nov 20	$0.64	$0.36	47%	1.78	$179.36	$198.64
177/178	198/199	Nov 20	$0.60	$0.40	51%	1.50	$177.40	$198.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 41.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Nov 13	$0.07	$2.93	12%	41.86
$200.00	$202.50	$205.00	Nov 27	$0.07	$2.43	9%	34.71
$200.00	$202.50	$205.00	Nov 13	$0.11	$2.39	11%	21.73
$205.00	$207.50	$210.00	Nov 13	$0.05	$2.45	4%	49.00
$190.00	$191.00	$192.00	Nov 20	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.18	$4.82	9%	26.78
$190.00	$191.00	$192.00	Oct 30	$0.06	$0.94	15%	15.67
$194.00	$195.00	$196.00	Oct 30	$0.06	$0.94	12%	15.67
$188.00	$189.00	$190.00	Oct 30	$0.10	$0.90	15%	9.00
$183.00	$184.00	$185.00	Nov 6	$0.06	$0.94	6%	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. 111 found (best net $-0.41, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.41	$4.59
$202.50	$205.00	1:2	Nov 13	-$0.05	$2.45
$210.00	$215.00	1:2	Nov 20	-$0.02	$4.98
$207.50	$210.00	1:2	Nov 20	-$0.04	$2.46
$194.00	$195.00	1:2	Oct 30	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$183.00	$177.00	1:2	Dec 4	-$1.02	$4.98
$170.00	$165.00	1:2	Nov 20	-$0.26	$4.74
$170.00	$165.00	1:2	Nov 27	-$0.37	$4.63
$175.00	$170.00	1:2	Nov 27	-$0.58	$4.42
$170.00	$169.00	1:2	Oct 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.00%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$192.00	Dec 4	$5.70	0.48	1.0%	3.00%	4.02%	--	14
$195.00	Dec 4	$4.35	0.41	2.6%	2.29%	4.89%	11	29
$191.00	Nov 27	$5.45	0.49	0.5%	2.87%	3.36%	--	13
$192.00	Nov 27	$5.00	0.47	1.0%	2.63%	3.65%	--	28
$192.50	Nov 27	$4.70	0.46	1.3%	2.47%	3.76%	--	19
$193.00	Nov 27	$4.45	0.44	1.6%	2.34%	3.89%	--	27
$199.00	Dec 4	$2.84	0.31	4.7%	1.49%	6.20%	--	10
$194.00	Nov 27	$3.95	0.41	2.1%	2.08%	4.15%	2	7
$195.00	Nov 27	$3.55	0.39	2.6%	1.87%	4.47%	--	43
$191.00	Nov 20	$4.95	0.49	0.5%	2.60%	3.10%	1	238

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 1,708

Total Puts 770

Put/Call Ratio 0.45

Net Difference 938

Prior's Put/Call Breakdown

Total Calls 619

Total Puts 798

Put/Call Ratio 1.29

Net Difference -179

Prior 7-Day Put/Call Summary

Total Calls 58,256

Total Puts 82,619

Average Put/Call Ratio 1.38

Ratio Trend Falling

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