XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.29 -1.42%

(10/29 09:35) ◀

Thursday, October 29, 2026 (9:40am)

▶ (10/29 09:45)

◀ 10/29 09:40 ▶

Option Volume

Detail

ℹ

Current (10/29 9:40am) 134

Calls: 78 (58%)

Puts: 56 (42%)

Prior (10/28) 366

Calls: 213 (58%)

Puts: 153 (42%)

Current vs Prior -63.39%

Calls: -63.38% (Calls)

Puts: -63.40% (Puts)

Prior 7-Day Total 137,934

Calls: 60,060 (44%)

Puts: 77,874 (56%)

Prior 7-Day Average 19,704

Calls: 8,580 (44%)

Puts: 11,124 (56%)

Current vs Prior 7-Day Avg -99.32%

Calls: -99.09%

Puts: -99.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:40am) $69.4K

Calls: $62.7K (90%)

Puts: $6.7K (10%)

Prior (10/28) $175.8K

Calls: $154.6K (88%)

Puts: $21.2K (12%)

Current vs Prior -60.50%

Calls: -59.42%

Puts: -68.32%

Prior 7-Day Total $78.45M

Calls: $44.35M (57%)

Puts: $34.09M (43%)

Prior 7-Day Average $11.21M

Calls: $6.34M (57%)

Puts: $4.87M (43%)

Current vs Prior 7-Day Avg -99.38%

Calls: -99.01%

Puts: -99.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:40am) 0.72

Prior (10/28) 0.72

Current vs Prior -0.05%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -43.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 9:40am) 820,193

Calls: 279,798 (34%)

Puts: 540,395 (66%)

Prior (10/28) 816,054

Calls: 277,396 (34%)

Puts: 538,658 (66%)

Current vs Prior +0.51%

Prior 7-Day Total 5,577,681

Calls: 1,871,981 (34%)

Puts: 3,705,700 (66%)

Prior 7-Day Average 796,811

Calls: 267,425 (34%)

Puts: 529,385 (66%)

Current vs Prior 7-Day Avg +2.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.06% | 3.81%5.82% | 8.82%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -7.61% | +2.87%-3.57% | -3.99%

Prior 7-Day Avg 2.72% | 4.40%6.57% | 9.54%

Current vs 7-Day Avg -24.16% | -13.48%-11.37% | -7.48%

Prior 7-Day Eod 2.23% | 3.70%6.04% | 9.19%

Current vs 7-Day Eod -7.61% | +2.87%-3.57% | -3.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.48% | 32.03%

Calls: 27.90% | 27.78%

Puts: 15.05% | 36.28%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -87.95% | -71.48%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -61.38% | -16.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($62.7K) vs puts ($6.7K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 63% vs prior. Put-heavy open interest (540,395 puts vs 279,798 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
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 9 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 30	20.50	21.65	$21.08	5.5%	3	1.00	242
$168.00	Oct 30	20.00	21.15	$20.58	5.6%	3	1.00	59
$155.00	Nov 20	33.35	35.40	$34.38	6.0%	--	0.96	20
$160.00	Nov 20	28.50	30.75	$29.63	7.6%	--	0.95	16
$165.00	Oct 30	22.60	24.65	$23.63	8.7%	--	1.00	31

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	8.20	9.00	$8.60	9.3%	--	0.68	837

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	22.60	24.65	$23.63	8.7%	--	1.00	31
$166.00	Oct 30	21.65	23.65	$22.65	8.8%	--	1.00	28
$167.00	Oct 30	20.50	22.65	$21.58	10.0%	--	1.00	261
$167.50	Oct 30	20.50	21.65	$21.08	5.5%	3	1.00	242
$168.00	Oct 30	20.00	21.15	$20.58	5.6%	3	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	5.35	7.45	$6.40	32.8%	--	1.00	173
$197.50	Oct 30	7.90	9.90	$8.90	22.5%	--	0.98	114
$198.00	Oct 30	8.40	10.55	$9.48	22.7%	--	0.98	51
$197.00	Oct 30	7.35	9.60	$8.48	26.5%	--	0.98	266
$202.50	Nov 6	12.90	15.10	$14.00	15.7%	--	0.97	11

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 79, top 10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	0.05	0.10	$0.08	62.5%	10	0.05	980
$167.50	Oct 30	20.50	21.65	$21.08	5.5%	3	1.00	242
$168.00	Oct 30	20.00	21.15	$20.58	5.6%	3	1.00	59
$190.00	Oct 30	0.69	1.12	$0.91	47.3%	3	0.36	675
$191.00	Oct 30	0.42	0.75	$0.59	55.9%	3	0.26	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Oct 30	1.72	2.00	$1.86	15.1%	5	0.54	405
$160.00	Nov 13	0.16	0.29	$0.22	59.1%	5	0.03	14
$161.00	Nov 13	0.20	0.28	$0.24	33.3%	4	0.04	1
$180.00	Oct 30	0.05	0.16	$0.11	100.0%	3	0.05	480
$182.00	Oct 30	0.11	0.26	$0.19	78.9%	2	0.08	95

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 40.1%, max 57.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Nov 27	41.6%	26.4%	57.7%	--	289
$185.00	Oct 30	Nov 27	41.5%	26.7%	55.3%	--	197
$184.00	Oct 30	Nov 27	42.1%	27.2%	54.9%	--	69
$189.00	Oct 30	Nov 27	38.1%	25.4%	49.9%	--	169
$187.00	Oct 30	Nov 27	37.3%	26.3%	41.4%	--	431

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Dec 4	41.6%	26.3%	57.9%	--	292
$185.00	Oct 30	Nov 27	41.5%	26.7%	55.3%	1	492
$184.00	Oct 30	Nov 20	42.1%	28.0%	50.4%	1	601
$189.00	Oct 30	Nov 27	38.1%	25.4%	49.9%	5	547
$187.00	Oct 30	Nov 20	37.3%	26.5%	40.4%	1	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.87, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 6	$0.35	$0.65	$0.35	49%	1.86	$189.35
$194.00	$195.00	Nov 6	$0.12	$0.88	$0.12	25%	7.33	$194.12
$191.00	$192.00	Oct 30	$0.11	$0.89	$0.11	26%	8.09	$191.11
$194.00	$195.00	Nov 27	$0.29	$0.71	$0.29	37%	2.45	$194.29
$192.00	$192.50	Nov 20	$0.15	$0.35	$0.15	41%	2.33	$192.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$186.00	Dec 4	$6.42	$5.58	$6.42	71%	0.87	$191.58
$189.00	$188.00	Nov 20	$0.11	$0.89	$0.11	50%	8.09	$188.89
$199.00	$198.00	Nov 6	$0.65	$0.35	$0.65	92%	0.54	$198.35
$191.00	$190.00	Oct 30	$0.44	$0.56	$0.44	76%	1.27	$190.56
$192.00	$190.00	Nov 27	$0.85	$1.15	$0.85	58%	1.35	$191.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.18, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$0.75	$0.75	$4.25	81%	0.18	$200.75
$200.00	$205.00	Dec 4	$1.05	$1.05	$3.95	75%	0.27	$201.05
$193.00	$194.00	Nov 6	$0.46	$0.46	$0.54	69%	0.85	$193.46
$189.00	$190.00	Oct 30	$0.57	$0.57	$0.43	54%	1.33	$189.57
$192.50	$195.00	Dec 4	$1.10	$1.10	$1.40	57%	0.79	$193.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$184.00	Nov 20	$0.55	$0.55	$0.45	62%	1.22	$184.45
$188.00	$187.50	Oct 30	$0.33	$0.33	$0.17	55%	1.94	$187.67
$173.00	$172.00	Oct 30	$0.11	$0.11	$0.89	97%	0.12	$172.89
$179.00	$178.00	Nov 20	$0.32	$0.32	$0.68	76%	0.47	$178.68
$160.00	$155.00	Oct 30	$0.10	$0.10	$4.90	98%	0.02	$159.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.63, cheapest $1.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.76	38.3%	28.9%
$189.00	Oct 30	Nov 6	$1.62	38.1%	28.9%
$187.00	Oct 30	Nov 6	$1.69	37.3%	29.2%
$187.50	Oct 30	Nov 6	$1.68	35.5%	28.7%
$190.00	Oct 30	Nov 6	$1.84	34.1%	29.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.54	38.3%	28.9%
$189.00	Oct 30	Nov 6	$1.53	38.1%	28.9%
$187.00	Oct 30	Nov 6	$1.56	37.3%	29.2%
$187.50	Oct 30	Nov 6	$1.61	35.5%	28.7%
$190.00	Oct 30	Nov 6	$1.43	34.1%	29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.77% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.48	$1.86	$3.34	$185.66	$192.34	1.77%
$188.00	Oct 30	$2.02	$1.44	$3.46	$184.54	$191.46	1.84%
$187.50	Oct 30	$2.37	$1.11	$3.48	$184.02	$190.98	1.85%
$190.00	Oct 30	$0.91	$2.62	$3.53	$186.47	$193.53	1.87%
$191.00	Oct 30	$0.59	$3.06	$3.65	$187.35	$194.65	1.94%
$187.00	Oct 30	$2.69	$0.99	$3.68	$183.32	$190.68	1.95%
$186.00	Oct 30	$3.36	$0.84	$4.20	$181.80	$190.20	2.23%
$192.00	Oct 30	$0.48	$3.85	$4.33	$187.67	$196.33	2.30%
$192.50	Oct 30	$0.36	$4.18	$4.54	$187.96	$197.04	2.41%
$185.00	Oct 30	$4.22	$0.57	$4.79	$180.21	$189.79	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.49% of stock, avg 3.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.36	$0.57	$0.93	$184.07	$193.43
$192.00	$185.00	Oct 30	$0.48	$0.57	$1.05	$183.95	$193.05
$191.00	$185.00	Oct 30	$0.59	$0.57	$1.16	$183.84	$192.16
$192.50	$186.00	Oct 30	$0.36	$0.84	$1.20	$184.80	$193.70
$192.00	$186.00	Oct 30	$0.48	$0.84	$1.32	$184.68	$193.32
$191.00	$186.00	Oct 30	$0.59	$0.84	$1.43	$184.57	$192.43
$192.50	$187.00	Oct 30	$0.36	$0.99	$1.35	$185.65	$193.85
$192.00	$187.00	Oct 30	$0.48	$0.99	$1.47	$185.53	$193.47
$190.00	$185.00	Oct 30	$0.91	$0.57	$1.48	$183.52	$191.48
$191.00	$187.00	Oct 30	$0.59	$0.99	$1.58	$185.42	$192.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 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
178/179	197/198	Nov 20	$0.65	$0.35	50%	1.86	$178.35	$197.65
178/179	195/196	Nov 20	$0.69	$0.31	44%	2.23	$178.31	$195.69
176/177	197/198	Nov 20	$0.59	$0.41	53%	1.44	$176.41	$197.59
179/180	193/194	Nov 6	$0.58	$0.42	52%	1.38	$179.42	$193.58
176/177	195/196	Nov 20	$0.63	$0.37	48%	1.70	$176.37	$195.63
172/173	193/194	Oct 30	$0.28	$0.72	82%	0.39	$172.72	$193.28
181/182	193/194	Nov 6	$0.62	$0.38	47%	1.63	$181.38	$193.62
180/181	193/194	Nov 6	$0.59	$0.41	50%	1.44	$180.41	$193.59
184/185	193/194	Nov 6	$0.72	$0.28	36%	2.57	$184.28	$193.72
178/179	196/197	Nov 20	$0.61	$0.39	47%	1.56	$178.39	$196.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.21	$3.79	12%	18.05
$190.00	$191.00	$192.00	Nov 6	$0.05	$0.95	10%	19.00
$200.00	$202.50	$205.00	Nov 13	$0.11	$2.39	8%	21.73
$189.00	$190.00	$191.00	Nov 20	$0.05	$0.95	6%	19.00
$200.00	$202.50	$205.00	Nov 27	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 27	$0.12	$4.88	10%	40.67
$191.00	$195.00	$199.00	Nov 13	$0.54	$3.46	27%	6.41
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	6%	49.00
$180.00	$183.00	$186.00	Dec 4	$0.18	$2.82	13%	15.67
$160.00	$165.00	$170.00	Nov 27	$0.15	$4.85	7%	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. 119 found (best net $-0.06, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.06	$4.94
$210.00	$215.00	1:2	Nov 27	-$0.03	$4.97
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$202.50	$205.00	1:2	Nov 13	-$0.06	$2.44
$210.00	$215.00	1:2	Nov 20	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$165.00	1:2	Dec 4	-$0.30	$7.20
$170.00	$165.00	1:2	Nov 13	-$0.19	$4.81
$170.00	$165.00	1:2	Nov 20	-$0.34	$4.66
$163.00	$160.00	1:2	Oct 30	-$0.01	$2.99
$165.00	$160.00	1:2	Nov 20	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 2.68%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$191.00	Dec 4	$5.05	0.47	1.4%	2.68%	4.12%	--	101
$190.00	Dec 4	$5.45	0.49	0.9%	2.89%	3.80%	--	113
$192.00	Dec 4	$4.60	0.44	2.0%	2.44%	4.41%	--	14
$192.50	Dec 4	$4.25	0.43	2.2%	2.26%	4.49%	--	46
$195.00	Dec 4	$3.25	0.36	3.6%	1.73%	5.29%	--	39
$189.00	Nov 27	$5.30	0.51	0.4%	2.81%	3.19%	--	21
$191.00	Nov 27	$4.30	0.46	1.4%	2.28%	3.72%	--	13
$190.00	Nov 27	$4.70	0.48	0.9%	2.50%	3.40%	--	177
$197.00	Dec 4	$2.64	0.32	4.6%	1.40%	6.03%	--	10
$192.00	Nov 27	$3.80	0.43	2.0%	2.02%	3.99%	--	29

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 78

Total Puts 56

Put/Call Ratio 0.72

Net Difference 22

Prior's Put/Call Breakdown

Total Calls 213

Total Puts 153

Put/Call Ratio 0.72

Net Difference 60

Prior 7-Day Put/Call Summary

Total Calls 60,060

Total Puts 77,874

Average Put/Call Ratio 1.27

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