XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.81 -1.15%

(10/29 09:55) ◀

Thursday, October 29, 2026 (10:00am)

▶ (10/29 10:05)

◀ 10/29 10:00 ▶

Option Volume

Detail

ℹ

Current (10/29 10:00am) 1,131

Calls: 287 (25%)

Puts: 844 (75%)

Prior (10/28) 1,225

Calls: 663 (54%)

Puts: 562 (46%)

Current vs Prior -7.67%

Calls: -56.71% (Calls)

Puts: +50.18% (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 -94.26%

Calls: -96.66%

Puts: -92.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:00am) $422.6K

Calls: $248.7K (59%)

Puts: $173.9K (41%)

Prior (10/28) $563.9K

Calls: $382.0K (68%)

Puts: $181.9K (32%)

Current vs Prior -25.07%

Calls: -34.91%

Puts: -4.39%

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 -96.23%

Calls: -96.08%

Puts: -96.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:00am) 2.94

Prior (10/28) 0.85

Current vs Prior +246.93%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +131.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:00am) 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 1.95% | 3.88%5.77% | 8.75%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -12.38% | +4.88%-4.37% | -4.72%

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

Current vs 7-Day Avg -28.07% | -11.79%-12.10% | -8.18%

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

Current vs 7-Day Eod -12.38% | +4.88%-4.37% | -4.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.91% | 23.75%

Calls: 30.16% | 27.78%

Puts: 31.67% | 19.72%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -82.66% | -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 -44.43% | -38.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.94 - heavy put buying. P/C ratio rising 247% - 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 NEUTRAL

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
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
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 25 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	20.00	20.70	$20.35	3.4%	1	0.89	51
$155.00	Nov 20	33.65	35.10	$34.38	4.2%	--	0.94	20
$167.50	Oct 30	20.40	21.50	$20.95	5.3%	26	1.00	242
$160.00	Nov 20	28.60	30.25	$29.43	5.6%	--	0.93	16
$168.00	Oct 30	19.90	21.05	$20.48	5.6%	25	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Nov 27	4.75	4.90	$4.83	3.1%	--	0.45	10
$187.00	Nov 27	4.60	4.80	$4.70	4.3%	1	0.44	8
$175.00	Nov 20	1.36	1.49	$1.43	9.1%	112	0.17	2.5K
$210.00	Nov 20	20.35	22.30	$21.33	9.1%	--	0.95	74
$185.00	Nov 20	3.50	3.85	$3.68	9.5%	4	0.38	4.8K

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. 122 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Oct 30	24.75	26.70	$25.73	7.6%	1	1.00	7
$164.00	Oct 30	23.75	25.70	$24.73	7.9%	1	1.00	7
$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	20.80	22.30	$21.55	7.0%	1	1.00	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 30	7.90	9.90	$8.90	22.5%	--	0.99	114
$196.00	Oct 30	6.35	8.65	$7.50	30.7%	--	0.98	168
$195.00	Oct 30	5.35	7.45	$6.40	32.8%	--	0.97	173
$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

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 702, top 168)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	0.03	0.06	$0.05	60.0%	29	0.03	980
$167.50	Oct 30	20.40	21.50	$20.95	5.3%	26	1.00	242
$168.00	Oct 30	19.90	21.05	$20.48	5.6%	25	1.00	59
$196.00	Oct 30	0.02	0.04	$0.03	66.7%	21	0.02	972
$192.50	Oct 30	0.20	0.30	$0.25	40.0%	11	0.14	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Oct 30	1.51	2.08	$1.80	31.7%	168	0.52	405
$175.00	Nov 20	1.36	1.49	$1.43	9.1%	112	0.17	2.5K
$185.00	Nov 6	1.62	2.17	$1.90	28.9%	37	0.33	84
$185.00	Nov 27	3.90	4.30	$4.10	9.8%	20	0.38	83
$185.00	Oct 30	0.35	0.67	$0.51	62.7%	19	0.20	409

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 36.9%, max 57.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	42.9%	27.2%	57.6%	--	69
$186.00	Oct 30	Nov 27	41.5%	26.4%	57.3%	--	289
$188.00	Oct 30	Dec 4	38.4%	25.5%	50.3%	3	478
$185.00	Oct 30	Nov 27	40.7%	27.4%	48.8%	--	197
$189.00	Oct 30	Dec 11	36.8%	24.9%	47.6%	2	148

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Dec 11	41.5%	26.8%	54.7%	7	199
$184.00	Oct 30	Nov 20	42.9%	28.7%	49.7%	1	601
$185.00	Oct 30	Dec 11	40.7%	27.2%	49.7%	20	409
$189.00	Oct 30	Nov 27	36.8%	25.6%	43.8%	168	547
$188.00	Oct 30	Nov 20	38.4%	28.1%	36.5%	9	1.6K

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 4.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Nov 27	$0.28	$0.72	$0.28	48%	2.57	$190.28
$188.00	$189.00	Oct 30	$0.40	$0.60	$0.40	57%	1.50	$188.40
$190.00	$191.00	Nov 20	$0.35	$0.65	$0.35	48%	1.86	$190.35
$187.50	$188.00	Oct 30	$0.20	$0.30	$0.20	62%	1.50	$187.70
$189.00	$190.00	Dec 4	$0.40	$0.60	$0.40	50%	1.50	$189.40

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	$0.23	$0.77	$0.23	50%	3.35	$188.77
$192.00	$190.00	Nov 27	$0.85	$1.15	$0.85	57%	1.35	$191.15
$177.00	$175.00	Dec 4	$0.19	$1.81	$0.19	23%	9.53	$176.81
$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. 146 found (best R:R 0.43, avg 0.49)

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
$189.00	$190.00	Nov 27	$0.82	$0.82	$0.18	49%	4.56	$189.82
$200.00	$205.00	Dec 4	$1.05	$1.05	$3.95	75%	0.27	$201.05
$192.00	$192.50	Nov 27	$0.40	$0.40	$0.10	57%	4.00	$192.40
$189.00	$190.00	Oct 30	$0.59	$0.59	$0.41	52%	1.44	$189.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$187.50	Nov 20	$0.38	$0.38	$0.12	54%	3.17	$187.62
$188.00	$187.50	Oct 30	$0.33	$0.33	$0.17	57%	1.94	$187.67
$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
$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 $1.74, cheapest $1.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.89	38.4%	28.2%
$187.50	Oct 30	Nov 6	$1.96	35.6%	27.7%
$187.00	Oct 30	Nov 6	$1.71	36.3%	28.8%
$189.00	Oct 30	Nov 6	$1.79	36.8%	30.6%
$190.00	Oct 30	Nov 6	$1.85	32.7%	29.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.54	38.4%	28.2%
$187.50	Oct 30	Nov 6	$1.58	35.6%	27.7%
$187.00	Oct 30	Nov 6	$1.63	36.3%	28.8%
$189.00	Oct 30	Nov 6	$1.75	36.8%	30.6%
$190.00	Oct 30	Nov 6	$1.75	32.7%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.64% of stock, avg 5.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Oct 30	$0.90	$2.20	$3.10	$186.90	$193.10	1.64%
$187.50	Oct 30	$2.09	$1.04	$3.13	$184.37	$190.63	1.66%
$188.00	Oct 30	$1.89	$1.37	$3.26	$184.74	$191.26	1.73%
$189.00	Oct 30	$1.49	$1.80	$3.29	$185.71	$192.29	1.74%
$187.00	Oct 30	$2.69	$0.89	$3.58	$183.42	$190.58	1.90%
$191.00	Oct 30	$0.64	$3.06	$3.70	$187.30	$194.70	1.96%
$186.00	Oct 30	$3.36	$0.78	$4.14	$181.86	$190.14	2.19%
$192.00	Oct 30	$0.34	$3.85	$4.19	$187.81	$196.19	2.22%
$192.50	Oct 30	$0.25	$4.15	$4.40	$188.10	$196.90	2.33%
$185.00	Oct 30	$4.22	$0.51	$4.73	$180.27	$189.73	2.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.40% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.25	$0.51	$0.76	$184.24	$193.26
$192.00	$185.00	Oct 30	$0.34	$0.51	$0.85	$184.15	$192.85
$192.50	$186.00	Oct 30	$0.25	$0.78	$1.03	$184.97	$193.53
$192.00	$186.00	Oct 30	$0.34	$0.78	$1.12	$184.88	$193.12
$191.00	$185.00	Oct 30	$0.64	$0.51	$1.15	$183.85	$192.15
$192.50	$187.00	Oct 30	$0.25	$0.89	$1.14	$185.86	$193.64
$191.00	$186.00	Oct 30	$0.64	$0.78	$1.42	$184.58	$192.42
$192.00	$187.00	Oct 30	$0.34	$0.89	$1.23	$185.77	$193.23
$191.00	$187.00	Oct 30	$0.64	$0.89	$1.53	$185.47	$192.53
$192.50	$187.50	Oct 30	$0.25	$1.04	$1.29	$186.21	$193.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 1.86, avg credit $0.52)

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
179/180	198/199	Nov 6	$0.37	$0.63	71%	0.59	$179.63	$198.37
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
179/180	196/197	Nov 6	$0.42	$0.58	64%	0.72	$179.58	$196.42
177/178	198/199	Dec 4	$0.60	$0.40	46%	1.50	$177.40	$198.60
180/181	191/192	Oct 30	$0.41	$0.59	64%	0.69	$180.59	$191.41
176/177	196/197	Nov 20	$0.55	$0.45	50%	1.22	$176.45	$196.55
178/179	197/198	Nov 20	$0.55	$0.45	50%	1.22	$178.45	$197.55
176/177	197/198	Nov 20	$0.51	$0.49	53%	1.04	$176.49	$197.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 36.50, 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
$205.00	$210.00	$215.00	Nov 27	$0.22	$4.78	9%	21.73
$210.00	$215.00	$220.00	Nov 20	$0.08	$4.92	4%	61.50
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.07	$4.93	7%	70.43
$200.00	$205.00	$210.00	Nov 20	$0.27	$4.73	14%	17.52
$160.00	$165.00	$170.00	Nov 20	$0.07	$4.93	6%	70.43
$165.00	$170.00	$175.00	Nov 27	$0.16	$4.84	9%	30.25
$191.00	$195.00	$199.00	Nov 13	$0.54	$3.46	26%	6.41

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 $-0.06, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.06	$4.94
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$220.00	$225.00	1:2	Oct 30	$0.00	$5.00
$189.00	$190.00	1:2	Oct 30	-$0.31	$0.69
$202.50	$205.00	1:2	Nov 13	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 13	-$0.19	$4.81
$165.00	$160.00	1:2	Nov 20	-$0.21	$4.79
$184.00	$183.00	1:2	Oct 30	-$0.07	$0.93
$170.00	$165.00	1:2	Nov 20	-$0.35	$4.65
$165.00	$160.00	1:2	Nov 27	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.44%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 11	$6.50	0.51	0.1%	3.44%	3.54%	2	--
$189.00	Dec 4	$6.20	0.51	0.1%	3.28%	3.38%	2	--
$191.00	Dec 4	$5.05	0.46	1.2%	2.67%	3.83%	--	101
$190.00	Dec 4	$5.45	0.48	0.6%	2.89%	3.52%	--	113
$192.00	Dec 4	$4.60	0.44	1.7%	2.44%	4.13%	--	14
$192.50	Dec 4	$4.25	0.42	1.9%	2.25%	4.21%	--	46
$195.00	Dec 4	$3.35	0.36	3.3%	1.77%	5.05%	1	39
$189.00	Nov 27	$5.30	0.51	0.1%	2.81%	2.91%	--	21
$191.00	Nov 27	$4.35	0.46	1.2%	2.30%	3.46%	--	13
$192.00	Nov 27	$3.90	0.43	1.7%	2.07%	3.76%	--	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 287

Total Puts 844

Put/Call Ratio 2.94

Net Difference -557

Prior's Put/Call Breakdown

Total Calls 663

Total Puts 562

Put/Call Ratio 0.85

Net Difference 101

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