XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.15 -1.49%

(10/29 09:45) ◀

Thursday, October 29, 2026 (9:50am)

▶ (10/29 09:55)

◀ 10/29 09:50 ▶

Option Volume

Detail

ℹ

Current (10/29 9:50am) 723

Calls: 175 (24%)

Puts: 548 (76%)

Prior (10/28) 649

Calls: 401 (62%)

Puts: 248 (38%)

Current vs Prior +11.40%

Calls: -56.36% (Calls)

Puts: +120.97% (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 -96.33%

Calls: -97.96%

Puts: -95.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 9:50am) $283.5K

Calls: $155.2K (55%)

Puts: $128.3K (45%)

Prior (10/28) $261.4K

Calls: $220.7K (84%)

Puts: $40.7K (16%)

Current vs Prior +8.45%

Calls: -29.67%

Puts: +215.33%

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 -97.47%

Calls: -97.55%

Puts: -97.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:50am) 3.13

Prior (10/28) 0.62

Current vs Prior +406.33%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +146.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 9:50am) 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 2.09% | 3.90%5.88% | 8.79%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -6.11% | +5.25%-2.62% | -4.39%

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

Current vs 7-Day Avg -22.93% | -11.49%-10.50% | -7.86%

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

Current vs 7-Day Eod -6.11% | +5.25%-2.62% | -4.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.31% | 23.75%

Calls: 48.29% | 27.78%

Puts: 42.33% | 19.72%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -74.58% | -78.86%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -18.54% | -38.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.13 - heavy put buying. P/C ratio rising 406% - 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 BULLISH

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
09:50	BULLISH	BEARISH	BEARISH
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 12 of results (avg 7.8%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	33.65	35.10	$34.38	4.2%	--	0.97	20
$167.50	Oct 30	20.45	21.95	$21.20	7.1%	18	1.00	242
$170.00	Nov 20	19.40	20.85	$20.13	7.2%	--	0.90	51
$168.00	Oct 30	19.95	21.45	$20.70	7.2%	18	1.00	59
$160.00	Nov 20	28.50	30.75	$29.63	7.6%	--	0.95	16

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 27	4.05	4.30	$4.18	6.0%	20	0.39	83
$210.00	Nov 20	20.35	22.30	$21.33	9.1%	--	0.99	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 0.76, 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	20.45	21.95	$21.20	7.1%	18	1.00	242
$168.00	Oct 30	19.95	21.45	$20.70	7.2%	18	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	3.75	5.50	$4.63	37.8%	--	1.00	140
$194.00	Oct 30	4.65	6.45	$5.55	32.4%	--	1.00	301
$195.00	Oct 30	5.35	7.45	$6.40	32.8%	--	1.00	173
$196.00	Oct 30	6.35	8.65	$7.50	30.7%	--	1.00	168
$197.00	Oct 30	7.35	9.60	$8.48	26.5%	--	1.00	266

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 413, top 128)

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	20.45	21.95	$21.20	7.1%	18	1.00	242
$168.00	Oct 30	19.95	21.45	$20.70	7.2%	18	1.00	59
$195.00	Oct 30	0.01	0.05	$0.03	133.3%	18	0.03	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	1.49	2.29	$1.89	42.3%	128	0.55	405
$185.00	Nov 6	1.61	2.15	$1.88	28.7%	36	0.33	84
$185.00	Nov 27	4.05	4.30	$4.18	6.0%	20	0.39	83
$185.00	Oct 30	0.39	0.67	$0.53	52.8%	19	0.21	409
$187.50	Nov 6	2.19	3.10	$2.65	34.3%	8	0.44	26

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 38.9%, max 58.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	43.2%	27.2%	58.9%	--	69
$186.00	Oct 30	Nov 27	40.2%	26.4%	52.7%	--	289
$189.00	Oct 30	Dec 11	37.1%	24.5%	51.3%	2	148
$185.00	Oct 30	Nov 27	40.9%	27.7%	47.5%	--	197
$188.00	Oct 30	Nov 20	37.8%	27.6%	36.8%	1	962

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Dec 11	40.2%	26.5%	51.8%	4	199
$184.00	Oct 30	Nov 20	43.2%	28.6%	51.0%	1	601
$185.00	Oct 30	Nov 27	40.9%	27.7%	47.5%	39	492
$189.00	Oct 30	Nov 27	37.1%	25.4%	46.0%	128	547
$188.00	Oct 30	Nov 20	37.8%	27.6%	36.8%	5	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.87, avg 4.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Nov 20	$0.35	$0.65	$0.35	48%	1.86	$190.35
$188.00	$189.00	Nov 6	$0.43	$0.57	$0.43	54%	1.33	$188.43
$187.00	$187.50	Nov 20	$0.20	$0.30	$0.20	57%	1.50	$187.20
$187.50	$188.00	Nov 20	$0.20	$0.30	$0.20	55%	1.50	$187.70
$194.00	$195.00	Nov 27	$0.29	$0.71	$0.29	37%	2.45	$194.29

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	72%	0.87	$191.58
$186.00	$185.00	Nov 27	$0.14	$0.86	$0.14	41%	6.14	$185.86
$192.00	$190.00	Nov 27	$0.85	$1.15	$0.85	58%	1.35	$191.15
$177.00	$175.00	Dec 4	$0.20	$1.80	$0.20	23%	9.00	$176.80
$197.50	$193.00	Nov 27	$2.90	$1.60	$2.90	73%	0.55	$194.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.43, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$210.00	Dec 11	$6.34	$6.34	$14.66	49%	0.43	$195.34
$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	$193.00	Oct 30	$0.20	$0.20	$0.30	83%	0.67	$192.70
$189.00	$190.00	Nov 6	$0.60	$0.60	$0.40	50%	1.50	$189.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$184.00	Nov 20	$0.62	$0.62	$0.38	62%	1.63	$184.38
$188.00	$187.50	Oct 30	$0.39	$0.39	$0.11	56%	3.55	$187.61
$185.00	$183.00	Nov 27	$0.82	$0.82	$1.18	61%	0.69	$184.18
$160.00	$155.00	Oct 30	$0.10	$0.10	$4.90	98%	0.02	$159.90
$179.00	$178.00	Nov 20	$0.30	$0.30	$0.70	76%	0.43	$178.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.67, cheapest $1.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.73	37.8%	28.5%
$187.50	Oct 30	Nov 6	$1.68	34.8%	28.0%
$189.00	Oct 30	Nov 6	$1.87	37.1%	30.8%
$190.00	Oct 30	Nov 6	$1.75	35.7%	29.5%
$187.00	Oct 30	Nov 6	$1.69	35.5%	29.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.48	37.8%	28.5%
$187.50	Oct 30	Nov 6	$1.61	34.8%	28.0%
$189.00	Oct 30	Nov 6	$1.66	37.1%	30.8%
$190.00	Oct 30	Nov 6	$1.52	35.7%	29.5%
$187.00	Oct 30	Nov 6	$1.67	35.5%	29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.79% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.48	$1.89	$3.37	$185.63	$192.37	1.79%
$187.50	Oct 30	$2.37	$1.04	$3.41	$184.09	$190.91	1.81%
$190.00	Oct 30	$1.00	$2.43	$3.43	$186.57	$193.43	1.82%
$188.00	Oct 30	$2.05	$1.43	$3.48	$184.52	$191.48	1.85%
$187.00	Oct 30	$2.69	$0.89	$3.58	$183.42	$190.58	1.90%
$191.00	Oct 30	$0.65	$3.06	$3.71	$187.29	$194.71	1.97%
$186.00	Oct 30	$3.36	$0.76	$4.12	$181.88	$190.12	2.19%
$192.00	Oct 30	$0.48	$3.85	$4.33	$187.67	$196.33	2.30%
$192.50	Oct 30	$0.36	$4.15	$4.51	$187.99	$197.01	2.40%
$185.00	Oct 30	$4.22	$0.53	$4.75	$180.25	$189.75	2.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.47% 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	$0.53	$0.89	$184.11	$193.39
$192.00	$185.00	Oct 30	$0.48	$0.53	$1.01	$183.99	$193.01
$192.50	$186.00	Oct 30	$0.36	$0.76	$1.12	$184.88	$193.62
$191.00	$185.00	Oct 30	$0.65	$0.53	$1.18	$183.82	$192.18
$192.00	$186.00	Oct 30	$0.48	$0.76	$1.24	$184.76	$193.24
$191.00	$186.00	Oct 30	$0.65	$0.76	$1.41	$184.59	$192.41
$192.50	$187.00	Oct 30	$0.36	$0.89	$1.25	$185.75	$193.75
$192.00	$187.00	Oct 30	$0.48	$0.89	$1.37	$185.63	$193.37
$191.00	$187.00	Oct 30	$0.65	$0.89	$1.54	$185.46	$192.54
$192.50	$187.50	Oct 30	$0.36	$1.04	$1.40	$186.10	$193.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 1.86, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
177/178	197/198	Dec 4	$0.65	$0.35	43%	1.86	$177.35	$197.65
177/178	199/200	Dec 4	$0.59	$0.41	48%	1.44	$177.41	$199.59
178/179	196/197	Nov 20	$0.59	$0.41	47%	1.44	$178.41	$196.59
177/178	198/199	Dec 4	$0.60	$0.40	45%	1.50	$177.40	$198.60
176/177	196/197	Nov 20	$0.55	$0.45	50%	1.22	$176.45	$196.55
180/181	192/193	Oct 30	$0.30	$0.70	75%	0.43	$180.70	$192.80
178/179	197/198	Nov 20	$0.55	$0.45	49%	1.22	$178.45	$197.55
176/177	197/198	Nov 20	$0.51	$0.49	53%	1.04	$176.49	$197.51
183/184	192/193	Oct 30	$0.37	$0.63	67%	0.59	$183.63	$192.87
178/179	195/196	Nov 20	$0.59	$0.41	44%	1.44	$178.41	$195.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Nov 13	$0.08	$2.92	13%	36.50
$171.00	$175.00	$179.00	Nov 20	$0.21	$3.79	12%	18.05
$210.00	$215.00	$220.00	Nov 20	$0.08	$4.92	4%	61.50
$188.00	$189.00	$190.00	Oct 30	$0.09	$0.91	20%	10.11
$190.00	$191.00	$192.00	Nov 6	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.27	$4.73	17%	17.52
$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	28%	6.41
$188.00	$189.00	$190.00	Oct 30	$0.08	$0.92	22%	11.50
$189.00	$190.00	$191.00	Oct 30	$0.09	$0.91	23%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.06, 108 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
$170.00	$165.00	1:2	Nov 20	-$0.24	$4.76
$170.00	$165.00	1:2	Nov 13	-$0.19	$4.81
$181.00	$180.00	1:2	Oct 30	$0.00	$1.00
$184.00	$183.00	1:2	Oct 30	-$0.07	$0.93
$170.00	$165.00	1:2	Nov 27	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.45%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 11	$6.50	0.51	0.5%	3.45%	3.91%	2	--
$191.00	Dec 4	$5.05	0.47	1.5%	2.68%	4.20%	--	101
$190.00	Dec 4	$5.45	0.49	1.0%	2.90%	3.88%	--	113
$192.00	Dec 4	$4.60	0.44	2.0%	2.44%	4.49%	--	14
$192.50	Dec 4	$4.25	0.43	2.3%	2.26%	4.57%	--	46
$189.00	Nov 27	$5.30	0.51	0.5%	2.82%	3.27%	--	21
$195.00	Dec 4	$3.25	0.36	3.6%	1.73%	5.37%	--	39
$191.00	Nov 27	$4.30	0.46	1.5%	2.29%	3.80%	--	13
$190.00	Nov 27	$4.70	0.48	1.0%	2.50%	3.48%	--	177
$192.00	Nov 27	$3.90	0.43	2.0%	2.07%	4.12%	--	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 175

Total Puts 548

Put/Call Ratio 3.13

Net Difference -373

Prior's Put/Call Breakdown

Total Calls 401

Total Puts 248

Put/Call Ratio 0.62

Net Difference 153

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