XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.23 -0.93%

(10/29 09:40) ◀

Thursday, October 29, 2026 (9:45am)

▶ (10/29 09:50)

◀ 10/29 09:45 ▶

Option Volume

Detail

ℹ

Current (10/29 9:45am) 474

Calls: 160 (34%)

Puts: 314 (66%)

Prior (10/28) 433

Calls: 239 (55%)

Puts: 194 (45%)

Current vs Prior +9.47%

Calls: -33.05% (Calls)

Puts: +61.86% (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 -97.59%

Calls: -98.14%

Puts: -97.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 9:45am) $223.1K

Calls: $150.1K (67%)

Puts: $72.9K (33%)

Prior (10/28) $193.8K

Calls: $163.3K (84%)

Puts: $30.5K (16%)

Current vs Prior +15.10%

Calls: -8.07%

Puts: +139.07%

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 -98.01%

Calls: -97.63%

Puts: -98.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:45am) 1.96

Prior (10/28) 0.81

Current vs Prior +141.77%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +54.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 9:45am) 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% | 3.83%5.79% | 8.74%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -7.83% | +3.51%-4.14% | -4.93%

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

Current vs 7-Day Avg -24.34% | -12.95%-11.89% | -8.39%

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

Current vs 7-Day Eod -7.83% | +3.51%-4.14% | -4.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.05% | 25.18%

Calls: 31.38% | 29.85%

Puts: 72.73% | 20.51%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -70.80% | -77.58%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -6.42% | -34.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($150.1K). Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 142% - increased hedging/bearish positioning. Put-heavy open interest (540,395 puts vs 279,798 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:45	BULLISH	BEARISH	BEARISH
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 10 of results (avg 8.2%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	33.35	35.40	$34.38	6.0%	--	1.00	20
$167.50	Oct 30	20.50	21.95	$21.23	6.8%	18	1.00	242
$168.00	Oct 30	20.00	21.45	$20.73	7.0%	18	1.00	59
$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 (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	11.15	12.20	$11.68	9.0%	--	0.80	1.0K
$210.00	Nov 20	20.35	22.30	$21.33	9.1%	--	0.95	74

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. 118 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	21.95	$21.23	6.8%	18	1.00	242
$168.00	Oct 30	20.00	21.45	$20.73	7.0%	18	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Oct 30	6.35	8.65	$7.50	30.7%	--	0.97	168
$197.00	Oct 30	7.35	9.60	$8.48	26.5%	--	0.96	266
$210.00	Nov 20	20.35	22.30	$21.33	9.1%	--	0.95	74
$195.00	Oct 30	5.35	7.45	$6.40	32.8%	--	0.95	173
$202.50	Nov 6	12.90	15.10	$14.00	15.7%	--	0.95	11

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 196, top 35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Oct 30	0.02	0.06	$0.04	100.0%	19	0.03	972
$167.50	Oct 30	20.50	21.95	$21.23	6.8%	18	1.00	242
$168.00	Oct 30	20.00	21.45	$20.73	7.0%	18	1.00	59
$195.00	Oct 30	0.05	0.10	$0.08	62.5%	13	0.05	980
$198.00	Nov 20	1.47	1.96	$1.72	28.5%	5	0.24	543

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Oct 30	1.29	1.80	$1.55	32.9%	35	0.51	405
$180.00	Oct 30	0.05	0.16	$0.11	100.0%	5	0.05	480
$160.00	Nov 13	0.16	0.29	$0.22	59.1%	5	0.03	14
$161.00	Nov 13	0.19	0.28	$0.24	37.5%	4	0.03	1
$182.00	Oct 30	0.08	0.26	$0.17	105.9%	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. 22 strikes (avg 37.3%, max 61.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Nov 27	42.3%	26.4%	60.3%	--	289
$185.00	Oct 30	Nov 27	42.7%	26.7%	59.6%	--	197
$187.00	Oct 30	Nov 27	40.4%	26.4%	53.1%	--	431
$187.50	Oct 30	Dec 4	38.8%	25.7%	50.8%	--	189
$189.00	Oct 30	Dec 11	34.1%	24.8%	37.1%	2	148

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Dec 11	42.3%	26.3%	61.0%	3	199
$185.00	Oct 30	Nov 27	42.7%	26.7%	59.6%	1	492
$187.00	Oct 30	Nov 20	40.4%	27.2%	48.3%	1	2.8K
$187.50	Oct 30	Nov 27	38.8%	26.2%	48.2%	--	165
$189.00	Oct 30	Nov 27	34.1%	25.5%	33.7%	35	547

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.00, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Nov 6	$0.43	$0.57	$0.43	55%	1.33	$188.43
$191.00	$192.00	Oct 30	$0.17	$0.83	$0.17	29%	4.88	$191.17
$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	42%	2.33	$192.15
$187.50	$188.00	Nov 20	$0.23	$0.27	$0.23	55%	1.17	$187.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$198.00	Nov 20	$1.00	$1.00	$1.00	80%	1.00	$199.00
$198.00	$186.00	Dec 4	$6.42	$5.58	$6.42	70%	0.87	$191.58
$192.00	$190.00	Nov 27	$0.85	$1.15	$0.85	57%	1.35	$191.15
$177.00	$175.00	Dec 4	$0.20	$1.80	$0.20	23%	9.00	$176.80
$186.00	$185.00	Nov 20	$0.17	$0.83	$0.17	40%	4.88	$185.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.27, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$1.05	$1.05	$3.95	75%	0.27	$201.05
$200.00	$205.00	Nov 20	$0.75	$0.75	$4.25	80%	0.18	$200.75
$192.50	$195.00	Dec 4	$1.10	$1.10	$1.40	58%	0.79	$193.60
$195.00	$197.00	Nov 27	$0.73	$0.73	$1.27	66%	0.57	$195.73
$207.50	$210.00	Oct 30	$0.10	$0.10	$2.40	97%	0.04	$207.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$172.00	Oct 30	$0.11	$0.11	$0.89	97%	0.12	$172.89
$186.00	$185.00	Nov 6	$0.43	$0.43	$0.57	64%	0.75	$185.57
$185.00	$184.00	Nov 20	$0.45	$0.45	$0.55	62%	0.82	$184.55
$160.00	$155.00	Oct 30	$0.10	$0.10	$4.90	98%	0.02	$159.90
$188.00	$187.50	Nov 20	$0.31	$0.31	$0.19	54%	1.63	$187.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.72, cheapest $1.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.69	40.4%	30.5%
$187.50	Oct 30	Nov 6	$1.68	38.8%	29.4%
$188.00	Oct 30	Nov 6	$1.76	36.3%	29.7%
$190.00	Oct 30	Nov 6	$1.75	33.2%	29.0%
$189.00	Oct 30	Nov 6	$1.87	34.1%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.64	40.4%	30.5%
$187.50	Oct 30	Nov 6	$1.61	38.8%	29.4%
$188.00	Oct 30	Nov 6	$1.79	36.3%	29.7%
$190.00	Oct 30	Nov 6	$1.49	33.2%	29.0%
$189.00	Oct 30	Nov 6	$1.90	34.1%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.60% of stock, avg 5.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.48	$1.55	$3.03	$185.97	$192.03	1.60%
$188.00	Oct 30	$2.02	$1.19	$3.21	$184.79	$191.21	1.70%
$190.00	Oct 30	$1.00	$2.41	$3.41	$186.59	$193.41	1.80%
$187.50	Oct 30	$2.37	$1.11	$3.48	$184.02	$190.98	1.84%
$187.00	Oct 30	$2.69	$0.99	$3.68	$183.32	$190.68	1.94%
$191.00	Oct 30	$0.68	$3.06	$3.74	$187.26	$194.74	1.98%
$186.00	Oct 30	$3.36	$0.76	$4.12	$181.88	$190.12	2.18%
$192.00	Oct 30	$0.51	$3.85	$4.36	$187.64	$196.36	2.30%
$192.50	Oct 30	$0.36	$4.15	$4.51	$187.99	$197.01	2.38%
$185.00	Oct 30	$4.22	$0.54	$4.76	$180.24	$189.76	2.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.45% of stock, avg 3.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$193.00	$185.00	Oct 30	$0.31	$0.54	$0.85	$184.15	$193.85
$192.50	$185.00	Oct 30	$0.36	$0.54	$0.90	$184.10	$193.40
$192.00	$185.00	Oct 30	$0.51	$0.54	$1.05	$183.95	$193.05
$193.00	$186.00	Oct 30	$0.31	$0.76	$1.07	$184.93	$194.07
$192.50	$186.00	Oct 30	$0.36	$0.76	$1.12	$184.88	$193.62
$192.00	$186.00	Oct 30	$0.51	$0.76	$1.27	$184.73	$193.27
$191.00	$185.00	Oct 30	$0.68	$0.54	$1.22	$183.78	$192.22
$191.00	$186.00	Oct 30	$0.68	$0.76	$1.44	$184.56	$192.44
$193.00	$187.00	Oct 30	$0.31	$0.99	$1.30	$185.70	$194.30
$192.50	$187.00	Oct 30	$0.36	$0.99	$1.35	$185.65	$193.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 0.41, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/173	193/194	Oct 30	$0.29	$0.71	81%	0.41	$172.71	$193.29
176/177	195/196	Nov 20	$0.63	$0.37	47%	1.70	$176.37	$195.63
178/179	195/196	Nov 20	$0.65	$0.35	44%	1.86	$178.35	$195.65
176/177	198/199	Nov 20	$0.52	$0.48	56%	1.08	$176.48	$198.52
178/179	198/199	Nov 20	$0.54	$0.46	52%	1.17	$178.46	$198.54
176/177	196/197	Nov 20	$0.55	$0.45	50%	1.22	$176.45	$196.55
172/173	208/210	Oct 30	$0.21	$2.29	94%	0.09	$172.79	$207.71
171/172	195/196	Nov 20	$0.50	$0.50	54%	1.00	$171.50	$195.50
176/177	197/198	Nov 20	$0.51	$0.49	53%	1.04	$176.49	$197.51
178/179	196/197	Nov 20	$0.57	$0.43	47%	1.33	$178.43	$196.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$188.00	$189.00	$190.00	Oct 30	$0.06	$0.94	21%	15.67
$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

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
$160.00	$165.00	$170.00	Nov 20	$0.06	$4.94	6%	82.33
$191.00	$195.00	$199.00	Nov 13	$0.54	$3.46	26%	6.41
$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. 121 found (best net $-0.06, 112 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
$205.00	$207.50	1:2	Nov 20	-$0.10	$2.40

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
$163.00	$160.00	1:2	Oct 30	-$0.01	$2.99
$170.00	$165.00	1:2	Nov 27	-$0.42	$4.58
$165.00	$160.00	1:2	Nov 20	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 2.67%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$191.00	Dec 4	$5.05	0.46	0.9%	2.67%	3.60%	--	101
$190.00	Dec 4	$5.45	0.49	0.4%	2.88%	3.29%	--	113
$192.00	Dec 4	$4.60	0.44	1.5%	2.43%	3.89%	--	14
$192.50	Dec 4	$4.25	0.42	1.7%	2.25%	3.97%	--	46
$195.00	Dec 4	$3.25	0.36	3.0%	1.72%	4.77%	--	39
$197.00	Dec 4	$2.64	0.32	4.1%	1.40%	5.50%	--	10
$191.00	Nov 27	$4.30	0.46	0.9%	2.27%	3.21%	--	13
$190.00	Nov 27	$4.70	0.48	0.4%	2.48%	2.89%	--	177
$192.00	Nov 27	$3.80	0.43	1.5%	2.01%	3.47%	--	29
$192.50	Nov 27	$3.55	0.41	1.7%	1.88%	3.60%	--	85

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 160

Total Puts 314

Put/Call Ratio 1.96

Net Difference -154

Prior's Put/Call Breakdown

Total Calls 239

Total Puts 194

Put/Call Ratio 0.81

Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 60,060

Total Puts 77,874

Average Put/Call Ratio 1.27

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