XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.67 +0.09%

(10/28 10:50) ◀

Wednesday, October 28, 2026 (10:55am)

▶ (10/28 11:00)

◀ 10/28 10:55 ▶

Option Volume

Detail

ℹ

Current (10/28 10:55am) 2,987

Calls: 2,040 (68%)

Puts: 947 (32%)

Prior (10/27) 3,564

Calls: 983 (28%)

Puts: 2,581 (72%)

Current vs Prior -16.19%

Calls: +107.53% (Calls)

Puts: -63.31% (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 -85.16%

Calls: -75.49%

Puts: -91.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:55am) $2.06M

Calls: $1.80M (87%)

Puts: $258.4K (13%)

Prior (10/27) $1.59M

Calls: $830.2K (52%)

Puts: $755.8K (48%)

Current vs Prior +29.79%

Calls: +116.81%

Puts: -65.81%

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 -80.73%

Calls: -67.53%

Puts: -94.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:55am) 0.46

Prior (10/27) 2.63

Current vs Prior -82.32%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -66.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:55am) 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% | 4.20%6.10% | 9.08%

Prior 2.60% | 4.18%6.16% | 9.55%

Current vs Prior -2.94% | +0.28%-1.04% | -4.90%

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

Current vs 7-Day Avg -10.45% | -5.92%-8.23% | -4.53%

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

Current vs 7-Day Eod -2.94% | +0.28%-1.04% | -4.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.26% | 18.52%

Calls: 21.40% | 21.69%

Puts: 25.12% | 15.36%

Prior 33.03% | 29.58%

Calls: 26.07% | 32.10%

Puts: 40.00% | 27.06%

Current vs Prior -29.58% | -37.39%

Prior 7-Day Avg 35.19% | 27.69%

Calls: 32.43% | 27.20%

Puts: 37.95% | 28.18%

Current vs 7-Day Avg -33.90% | -33.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.80M) vs puts ($258.4K). Extreme bullish P/C ratio of 0.46 - heavy call buying (2,040 calls vs 947 puts). P/C ratio dropping 82% - 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
10:55	BULLISH	BULLISH	BULLISH
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
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 64 of results (avg 6.6%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	21.05	21.75	$21.40	3.3%	--	0.89	52
$171.00	Nov 20	20.10	20.80	$20.45	3.4%	--	0.88	45
$192.50	Dec 4	5.35	5.55	$5.45	3.7%	48	0.46	1
$166.00	Oct 30	23.60	24.50	$24.05	3.7%	22	1.00	20
$192.00	Nov 27	4.90	5.10	$5.00	4.0%	1	0.47	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	10.95	11.65	$11.30	6.2%	1	0.77	1.0K
$205.00	Nov 20	14.85	15.80	$15.33	6.2%	--	0.87	211
$189.00	Nov 20	4.65	4.95	$4.80	6.2%	5	0.46	507
$193.00	Nov 20	6.60	7.05	$6.82	6.6%	1	0.58	103
$185.00	Nov 27	3.60	3.90	$3.75	8.0%	5	0.35	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.58, cheapest $0.08)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	0.68	0.82	$0.75	18.7%	5	0.12	2.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Oct 30	0.07	0.08	$0.08	12.5%	4	0.03	68
$180.00	Nov 6	0.85	0.99	$0.92	15.2%	1	0.16	741

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 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	23.60	24.50	$24.05	3.7%	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	22.90	$22.40	4.5%	112	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 30	6.15	7.85	$7.00	24.3%	--	1.00	267
$197.50	Oct 30	6.90	8.10	$7.50	16.0%	--	1.00	115
$198.00	Oct 30	7.05	8.80	$7.93	22.1%	--	1.00	70
$210.00	Oct 30	18.95	20.60	$19.77	8.3%	4	1.00	4
$202.50	Nov 6	11.60	13.45	$12.52	14.8%	--	0.98	10

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 1.4K, 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	22.90	$22.40	4.5%	112	1.00	155
$200.00	Nov 20	1.55	1.64	$1.60	5.6%	95	0.23	2.0K
$195.00	Oct 30	0.29	0.40	$0.35	31.4%	72	0.15	925
$177.50	Oct 30	12.20	13.30	$12.75	8.6%	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	0.35	132
$182.00	Nov 6	1.00	1.33	$1.17	28.2%	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. 24 strikes (avg 31.5%, max 40.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Nov 27	37.9%	26.9%	40.9%	2	201
$187.50	Oct 30	Dec 4	36.4%	26.1%	39.3%	--	189
$187.00	Oct 30	Nov 27	37.3%	26.8%	39.2%	4	440
$190.00	Oct 30	Dec 4	35.0%	25.6%	36.8%	30	681
$189.00	Oct 30	Nov 27	35.4%	26.0%	36.0%	1	152

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	38.6%	27.7%	39.4%	14	475
$187.50	Oct 30	Nov 27	36.4%	26.6%	36.9%	--	165
$190.00	Oct 30	Nov 27	35.0%	25.6%	36.7%	2	550
$189.00	Oct 30	Nov 27	35.4%	26.0%	36.0%	1	230
$187.00	Oct 30	Nov 20	37.3%	27.7%	34.7%	6	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 2.33, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Nov 27	$0.30	$0.70	$0.30	76%	2.33	$180.30
$185.00	$186.00	Nov 20	$0.35	$0.65	$0.35	65%	1.86	$185.35
$190.00	$191.00	Nov 13	$0.23	$0.77	$0.23	51%	3.35	$190.23
$202.50	$205.00	Nov 27	$0.19	$2.31	$0.19	19%	12.16	$202.69
$202.50	$205.00	Dec 4	$0.27	$2.23	$0.27	22%	8.26	$202.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$183.00	Dec 4	$6.95	$8.05	$6.95	68%	1.16	$191.05
$196.00	$195.00	Oct 30	$0.62	$0.38	$0.62	95%	0.61	$195.38
$194.00	$193.00	Nov 20	$0.33	$0.67	$0.33	60%	2.03	$193.67
$191.00	$190.00	Nov 6	$0.25	$0.75	$0.25	54%	3.00	$190.75
$191.00	$190.00	Nov 20	$0.26	$0.74	$0.26	52%	2.85	$190.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.10, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$220.00	Dec 4	$1.38	$1.38	$13.62	81%	0.10	$206.38
$198.00	$199.00	Nov 20	$0.50	$0.50	$0.50	71%	1.00	$198.50
$190.00	$191.00	Nov 6	$0.70	$0.70	$0.30	49%	2.33	$190.70
$194.00	$195.00	Nov 20	$0.58	$0.58	$0.42	60%	1.38	$194.58
$190.00	$191.00	Dec 4	$0.70	$0.70	$0.30	48%	2.33	$190.70

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
$182.50	$182.00	Nov 6	$0.21	$0.21	$0.29	78%	0.72	$182.29
$185.00	$184.00	Nov 20	$0.44	$0.44	$0.56	65%	0.79	$184.56
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.49, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.51	35.4%	29.7%
$188.00	Oct 30	Nov 6	$1.62	36.1%	30.4%
$187.50	Oct 30	Nov 6	$1.53	36.4%	30.8%
$189.00	Oct 30	Nov 6	$1.67	35.4%	30.0%
$192.00	Oct 30	Nov 6	$1.46	34.5%	29.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$191.00	Oct 30	Nov 6	$1.25	35.4%	29.7%
$188.00	Oct 30	Nov 6	$1.44	36.1%	30.4%
$187.50	Oct 30	Nov 6	$1.43	36.4%	30.8%
$189.00	Oct 30	Nov 6	$1.47	35.4%	30.0%
$192.00	Oct 30	Nov 6	$1.45	34.5%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 2.21% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 30	$2.13	$2.07	$4.20	$185.80	$194.20	2.21%
$191.00	Oct 30	$1.64	$2.58	$4.22	$186.78	$195.22	2.22%
$192.00	Oct 30	$1.21	$3.02	$4.23	$187.77	$196.23	2.23%
$189.00	Oct 30	$2.71	$1.63	$4.34	$184.66	$193.34	2.29%
$192.50	Oct 30	$1.02	$3.40	$4.42	$188.08	$196.92	2.33%
$193.00	Oct 30	$0.88	$3.65	$4.53	$188.47	$197.53	2.39%
$188.00	Oct 30	$3.33	$1.27	$4.60	$183.40	$192.60	2.43%
$187.50	Oct 30	$3.90	$1.12	$5.02	$182.48	$192.52	2.65%
$187.00	Oct 30	$4.20	$1.01	$5.21	$181.79	$192.21	2.75%
$194.00	Oct 30	$0.63	$4.60	$5.23	$188.77	$199.23	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 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$194.00	$187.00	Oct 30	$0.63	$1.01	$1.64	$185.36	$195.64
$193.00	$187.00	Oct 30	$0.88	$1.01	$1.89	$185.11	$194.89
$194.00	$187.50	Oct 30	$0.63	$1.12	$1.75	$185.75	$195.75
$193.00	$187.50	Oct 30	$0.88	$1.12	$2.00	$185.50	$195.00
$192.50	$187.00	Oct 30	$1.02	$1.01	$2.03	$184.97	$194.53
$192.50	$187.50	Oct 30	$1.02	$1.12	$2.14	$185.36	$194.64
$194.00	$188.00	Oct 30	$0.63	$1.27	$1.90	$186.10	$195.90
$193.00	$188.00	Oct 30	$0.88	$1.27	$2.15	$185.85	$195.15
$192.50	$188.00	Oct 30	$1.02	$1.27	$2.29	$185.71	$194.79
$192.00	$187.00	Oct 30	$1.21	$1.01	$2.22	$184.78	$194.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 1.86, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
173/174	198/199	Nov 20	$0.65	$0.35	56%	1.86	$173.35	$198.65
170/171	198/199	Nov 20	$0.62	$0.38	59%	1.63	$170.38	$198.62
174/175	198/199	Nov 20	$0.64	$0.36	55%	1.78	$174.36	$198.64
178/179	198/199	Nov 20	$0.69	$0.31	49%	2.23	$178.31	$198.69
179/180	198/199	Nov 20	$0.69	$0.31	47%	2.23	$179.31	$198.69
177/178	198/199	Nov 20	$0.65	$0.35	51%	1.86	$177.35	$198.65
176/177	198/199	Nov 20	$0.63	$0.37	52%	1.70	$176.37	$198.63
175/176	194/195	Oct 30	$0.39	$0.61	74%	0.64	$175.61	$194.39
180/181	194/195	Nov 6	$0.66	$0.34	47%	1.94	$180.34	$194.66
177/178	194/195	Oct 30	$0.39	$0.61	73%	0.64	$177.11	$194.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 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 13	$0.11	$2.39	11%	21.73
$190.00	$191.00	$192.00	Oct 30	$0.06	$0.94	15%	15.67
$205.00	$207.50	$210.00	Nov 13	$0.05	$2.45	4%	49.00
$189.00	$190.00	$191.00	Oct 30	$0.09	$0.91	15%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$191.00	$195.00	$199.00	Nov 13	$0.54	$3.46	26%	6.41
$165.00	$170.00	$175.00	Nov 27	$0.18	$4.82	9%	26.78
$189.00	$190.00	$191.00	Oct 30	$0.07	$0.93	16%	13.29
$188.00	$189.00	$190.00	Oct 30	$0.08	$0.92	15%	11.50
$173.00	$175.00	$177.00	Nov 6	$0.06	$1.94	5%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-3.63, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$187.50	1:2	Dec 4	-$3.63	$3.87
$202.50	$205.00	1:2	Nov 13	-$0.05	$2.45
$210.00	$215.00	1:2	Nov 20	-$0.01	$4.99
$207.50	$210.00	1:2	Nov 20	-$0.06	$2.44
$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	-$1.00	$5.00
$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. 78 found (best yield 3.53%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Dec 4	$6.70	0.52	0.2%	3.53%	3.71%	22	5
$191.00	Dec 4	$6.10	0.49	0.7%	3.22%	3.92%	2	--
$192.50	Dec 4	$5.35	0.46	1.5%	2.82%	4.31%	48	1
$192.00	Dec 4	$5.50	0.47	1.2%	2.90%	4.13%	--	14
$194.00	Dec 4	$4.65	0.42	2.3%	2.45%	4.73%	1	2
$195.00	Dec 4	$4.15	0.40	2.8%	2.19%	5.00%	12	29
$190.00	Nov 27	$5.90	0.52	0.2%	3.11%	3.28%	--	96
$191.00	Nov 27	$5.40	0.50	0.7%	2.85%	3.55%	--	13
$192.00	Nov 27	$4.90	0.47	1.2%	2.58%	3.81%	1	28
$192.50	Nov 27	$4.65	0.45	1.5%	2.45%	3.94%	--	19

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 2,040

Total Puts 947

Put/Call Ratio 0.46

Net Difference 1,093

Prior's Put/Call Breakdown

Total Calls 983

Total Puts 2,581

Put/Call Ratio 2.63

Net Difference -1,598

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