XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.87 +0.20%

(10/28 10:35) ◀

Wednesday, October 28, 2026 (10:40am)

▶ (10/28 10:45)

◀ 10/28 10:40 ▶

Option Volume

Detail

ℹ

Current (10/28 10:40am) 2,705

Calls: 1,836 (68%)

Puts: 869 (32%)

Prior (10/27) 2,833

Calls: 890 (31%)

Puts: 1,943 (69%)

Current vs Prior -4.52%

Calls: +106.29% (Calls)

Puts: -55.28% (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 -86.56%

Calls: -77.94%

Puts: -92.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:40am) $1.89M

Calls: $1.66M (87%)

Puts: $237.0K (13%)

Prior (10/27) $1.38M

Calls: $697.2K (50%)

Puts: $685.4K (50%)

Current vs Prior +36.84%

Calls: +137.37%

Puts: -65.43%

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 -82.29%

Calls: -70.14%

Puts: -95.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:40am) 0.47

Prior (10/27) 2.18

Current vs Prior -78.32%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -65.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:40am) 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 2.52% | 4.13%6.08% | 9.16%

Prior 2.60% | 4.18%6.16% | 9.55%

Current vs Prior -2.84% | -1.21%-1.31% | -4.12%

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

Current vs 7-Day Avg -10.35% | -7.32%-8.48% | -3.74%

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

Current vs 7-Day Eod -2.84% | -1.21%-1.31% | -4.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.35% | 15.89%

Calls: 17.03% | 21.69%

Puts: 21.67% | 10.09%

Prior 33.03% | 29.58%

Calls: 26.07% | 32.10%

Puts: 40.00% | 27.06%

Current vs Prior -41.42% | -46.28%

Prior 7-Day Avg 35.19% | 27.69%

Calls: 32.43% | 27.20%

Puts: 37.95% | 28.18%

Current vs 7-Day Avg -45.01% | -42.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.66M) vs puts ($237.0K). Extreme bullish P/C ratio of 0.47 - heavy call buying (1,836 calls vs 869 puts). P/C ratio dropping 78% - sentiment shifting bullish. Put-heavy open interest (538,658 puts vs 277,396 calls) suggests hedging or bearish positioning.

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
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 41 of results (avg 7.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	21.25	22.00	$21.63	3.5%	--	0.89	52
$166.00	Oct 30	23.65	24.50	$24.08	3.5%	22	1.00	20
$160.00	Nov 20	30.55	31.75	$31.15	3.9%	--	0.95	16
$175.00	Nov 20	16.70	17.40	$17.05	4.1%	--	0.84	37
$165.00	Oct 30	24.60	25.65	$25.13	4.2%	19	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	10.85	11.50	$11.18	5.8%	1	0.77	1.0K
$205.00	Nov 20	14.80	15.80	$15.30	6.5%	--	0.87	211
$190.00	Nov 20	5.00	5.45	$5.23	8.6%	1	0.49	4.6K
$185.00	Nov 20	3.20	3.50	$3.35	9.0%	--	0.34	4.8K
$193.00	Nov 20	6.30	6.95	$6.63	9.8%	--	0.57	103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.61, cheapest $0.14)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	0.69	0.82	$0.75	17.3%	5	0.13	2.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	0.13	0.15	$0.14	14.3%	7	0.05	505
$185.00	Oct 30	0.52	0.63	$0.57	19.3%	7	0.18	406
$187.00	Oct 30	0.88	1.06	$0.97	18.6%	5	0.28	119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	25.50	26.75	$26.13	4.8%	3	1.00	7
$165.00	Oct 30	24.60	25.65	$25.13	4.2%	19	1.00	23
$166.00	Oct 30	23.65	24.50	$24.08	3.5%	22	1.00	20
$167.00	Oct 30	22.35	23.50	$22.93	5.0%	117	1.00	162
$167.50	Oct 30	21.90	23.00	$22.45	4.9%	112	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	7.05	8.80	$7.93	22.1%	--	0.99	70
$197.50	Oct 30	6.90	8.10	$7.50	16.0%	--	0.97	115
$202.50	Nov 6	11.60	13.45	$12.52	14.8%	--	0.96	10
$197.00	Oct 30	6.15	7.85	$7.00	24.3%	--	0.94	267
$196.00	Oct 30	5.45	6.65	$6.05	19.8%	--	0.92	130

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 1.2K, top 117)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Oct 30	22.35	23.50	$22.93	5.0%	117	1.00	162
$167.50	Oct 30	21.90	23.00	$22.45	4.9%	112	1.00	155
$200.00	Nov 20	1.57	1.69	$1.63	7.4%	93	0.23	2.0K
$195.00	Oct 30	0.31	0.40	$0.36	25.0%	67	0.15	925
$177.50	Oct 30	12.30	13.30	$12.80	7.8%	66	0.95	17

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	1.07	1.47	$1.27	31.5%	32	0.34	132
$182.00	Nov 6	0.95	1.44	$1.19	41.2%	25	0.20	792
$174.00	Oct 30	0.01	0.04	$0.03	100.0%	20	0.01	56
$170.00	Nov 13	0.50	0.65	$0.57	26.3%	20	0.08	454

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 26.9%, max 39.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Nov 27	38.2%	27.3%	39.9%	2	201
$187.00	Oct 30	Nov 27	37.0%	27.1%	36.5%	4	440
$187.50	Oct 30	Dec 4	36.8%	27.3%	34.8%	--	189
$185.00	Oct 30	Nov 20	38.8%	29.1%	33.1%	5	2.7K
$190.00	Oct 30	Dec 4	34.9%	26.5%	32.1%	9	681

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	38.8%	27.8%	39.6%	7	475
$190.00	Oct 30	Nov 27	34.9%	25.8%	35.3%	2	550
$187.50	Oct 30	Nov 27	36.8%	27.3%	34.6%	--	165
$186.00	Oct 30	Nov 20	38.2%	28.8%	32.7%	2	1.2K
$189.00	Oct 30	Nov 27	35.9%	27.2%	32.0%	1	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 1.22, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Nov 20	$0.43	$0.57	$0.43	66%	1.33	$185.43
$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
$194.00	$195.00	Nov 27	$0.27	$0.73	$0.27	41%	2.70	$194.27
$192.00	$192.50	Nov 13	$0.12	$0.38	$0.12	45%	3.17	$192.12

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
$165.00	$160.00	Nov 27	$0.12	$4.88	$0.12	8%	40.67	$164.88
$189.00	$188.00	Nov 20	$0.25	$0.75	$0.25	46%	3.00	$188.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.10, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Dec 4	$1.41	$1.41	$13.59	81%	0.10	$206.41
$195.00	$199.00	Dec 4	$1.63	$1.63	$2.37	59%	0.69	$196.63
$198.00	$199.00	Nov 20	$0.48	$0.48	$0.52	71%	0.92	$198.48
$199.00	$200.00	Nov 27	$0.46	$0.46	$0.54	71%	0.85	$199.46
$200.00	$202.50	Nov 6	$0.36	$0.36	$2.14	87%	0.17	$200.36

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
$176.00	$175.00	Oct 30	$0.11	$0.11	$0.89	96%	0.12	$175.89
$177.50	$177.00	Oct 30	$0.11	$0.11	$0.39	95%	0.28	$177.39
$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	57%	1.27	$187.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.49, cheapest $1.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$189.00	Oct 30	Nov 6	$1.62	35.9%	30.0%
$192.00	Oct 30	Nov 6	$1.42	34.6%	28.7%
$188.00	Oct 30	Nov 6	$1.70	36.5%	30.8%
$187.50	Oct 30	Nov 6	$1.53	36.8%	31.2%
$190.00	Oct 30	Nov 6	$1.71	34.9%	29.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$189.00	Oct 30	Nov 6	$1.42	35.9%	30.0%
$192.00	Oct 30	Nov 6	$1.45	34.6%	28.7%
$188.00	Oct 30	Nov 6	$1.44	36.5%	30.8%
$187.50	Oct 30	Nov 6	$1.43	36.8%	31.2%
$190.00	Oct 30	Nov 6	$1.44	34.9%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.21% of stock, avg 5.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 30	$2.17	$2.03	$4.20	$185.80	$194.20	2.21%
$191.00	Oct 30	$1.64	$2.55	$4.19	$186.81	$195.19	2.21%
$192.00	Oct 30	$1.25	$3.05	$4.30	$187.70	$196.30	2.26%
$189.00	Oct 30	$2.76	$1.63	$4.39	$184.61	$193.39	2.31%
$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	2.39%
$188.00	Oct 30	$3.43	$1.27	$4.70	$183.30	$192.70	2.48%
$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	2.71%
$187.00	Oct 30	$4.28	$0.97	$5.25	$181.75	$192.25	2.77%

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	$0.97	$1.64	$185.36	$195.64
$193.00	$187.00	Oct 30	$0.88	$0.97	$1.85	$185.15	$194.85
$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	$0.97	$2.03	$184.97	$194.53
$194.00	$188.00	Oct 30	$0.67	$1.27	$1.94	$186.06	$195.94
$192.50	$187.50	Oct 30	$1.06	$1.12	$2.18	$185.32	$194.68
$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	$1.25	$0.97	$2.22	$184.78	$194.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 1.70, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
173/174	198/199	Nov 20	$0.63	$0.37	56%	1.70	$173.37	$198.63
170/171	198/199	Nov 20	$0.60	$0.40	59%	1.50	$170.40	$198.60
179/180	199/200	Nov 27	$0.71	$0.29	46%	2.45	$179.29	$199.71
174/175	198/199	Nov 20	$0.62	$0.38	55%	1.63	$174.38	$198.62
178/179	198/199	Nov 20	$0.67	$0.33	49%	2.03	$178.33	$198.67
175/176	194/195	Oct 30	$0.42	$0.58	73%	0.72	$175.58	$194.42
177/178	194/195	Oct 30	$0.42	$0.58	72%	0.72	$177.08	$194.42
179/180	198/199	Nov 20	$0.67	$0.33	47%	2.03	$179.33	$198.67
177/178	198/199	Nov 20	$0.63	$0.37	51%	1.70	$177.37	$198.63
176/177	198/199	Nov 20	$0.61	$0.39	52%	1.56	$176.39	$198.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.06	$3.94	10%	65.67
$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	10%	34.71
$200.00	$202.50	$205.00	Nov 13	$0.11	$2.39	11%	21.73
$200.00	$202.50	$205.00	Dec 4	$0.10	$2.40	10%	24.00

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
$194.00	$195.00	$196.00	Oct 30	$0.06	$0.94	14%	15.67
$173.00	$175.00	$177.00	Nov 6	$0.06	$1.94	5%	32.33
$184.00	$185.00	$186.00	Oct 30	$0.07	$0.93	8%	13.29
$185.00	$186.00	$187.00	Nov 13	$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. 110 found (best net $-1.02, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$200.00	$202.50	1:2	Nov 13	-$0.27	$2.23
$195.00	$196.00	1:2	Oct 30	-$0.08	$0.92

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
$175.00	$170.00	1:2	Nov 27	-$0.58	$4.42
$170.00	$165.00	1:2	Nov 27	-$0.37	$4.63
$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. 75 found (best yield 3.56%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 4	$6.75	0.52	0.1%	3.56%	3.62%	1	5
$192.00	Dec 4	$5.70	0.48	1.1%	3.00%	4.12%	--	14
$195.00	Dec 4	$4.35	0.41	2.7%	2.29%	4.99%	11	29
$191.00	Nov 27	$5.45	0.49	0.6%	2.87%	3.47%	--	13
$192.00	Nov 27	$5.00	0.47	1.1%	2.63%	3.76%	1	28
$190.00	Nov 27	$5.90	0.52	0.1%	3.11%	3.18%	--	96
$192.50	Nov 27	$4.70	0.46	1.4%	2.48%	3.86%	--	19
$193.00	Nov 27	$4.45	0.44	1.6%	2.34%	3.99%	--	27
$199.00	Dec 4	$2.84	0.31	4.8%	1.50%	6.30%	--	10
$194.00	Nov 27	$3.95	0.41	2.2%	2.08%	4.26%	2	7

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 1,836

Total Puts 869

Put/Call Ratio 0.47

Net Difference 967

Prior's Put/Call Breakdown

Total Calls 890

Total Puts 1,943

Put/Call Ratio 2.18

Net Difference -1,053

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