XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.19 -0.95%

(10/29 10:00) ◀

Thursday, October 29, 2026 (10:05am)

▶ (10/29 10:10)

◀ 10/29 10:05 ▶

Option Volume

Detail

ℹ

Current (10/29 10:05am) 2,146

Calls: 324 (15%)

Puts: 1,822 (85%)

Prior (10/28) 1,754

Calls: 1,150 (66%)

Puts: 604 (34%)

Current vs Prior +22.35%

Calls: -71.83% (Calls)

Puts: +201.66% (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 -89.11%

Calls: -96.22%

Puts: -83.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:05am) $565.5K

Calls: $301.1K (53%)

Puts: $264.4K (47%)

Prior (10/28) $704.1K

Calls: $517.3K (73%)

Puts: $186.8K (27%)

Current vs Prior -19.69%

Calls: -41.80%

Puts: +41.52%

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 -94.95%

Calls: -95.25%

Puts: -94.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:05am) 5.62

Prior (10/28) 0.53

Current vs Prior +970.69%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +341.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:05am) 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 1.81% | 3.74%5.78% | 8.74%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -18.95% | +1.10%-4.30% | -4.91%

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

Current vs 7-Day Avg -33.47% | -14.97%-12.03% | -8.37%

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

Current vs 7-Day Eod -18.95% | +1.10%-4.30% | -4.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.96% | 24.80%

Calls: 48.12% | 25.91%

Puts: 27.80% | 23.68%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -78.71% | -77.92%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -31.75% | -35.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 5.62 - heavy put buying. P/C ratio rising 971% - 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
10:05	BULLISH	BEARISH	BEARISH
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 22 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	19.90	20.70	$20.30	3.9%	1	0.90	51
$155.00	Nov 20	33.65	35.10	$34.38	4.2%	--	1.00	20
$160.00	Nov 20	28.80	30.20	$29.50	4.7%	--	0.95	16
$175.00	Nov 20	15.00	16.15	$15.58	7.4%	--	0.84	33
$168.00	Oct 30	19.90	21.45	$20.67	7.5%	26	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	3.35	3.60	$3.48	7.2%	4	0.37	4.8K
$187.50	Nov 27	4.65	5.00	$4.83	7.2%	45	0.44	10
$189.00	Nov 27	5.15	5.55	$5.35	7.5%	2	0.49	142
$185.00	Nov 27	3.75	4.05	$3.90	7.7%	20	0.38	83
$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. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.51	0.60	$0.55	16.4%	482	0.07	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.76, 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	22.65	$21.73	8.5%	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%	--	0.97	168
$195.00	Oct 30	5.35	7.45	$6.40	32.8%	--	0.96	173
$197.00	Oct 30	7.60	8.50	$8.05	11.2%	4	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. 113 active (total vol 1.7K, top 482)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	0.03	0.07	$0.05	80.0%	29	0.04	980
$167.50	Oct 30	20.40	22.00	$21.20	7.5%	27	1.00	242
$168.00	Oct 30	19.90	21.45	$20.67	7.5%	26	1.00	59
$196.00	Oct 30	0.02	0.04	$0.03	66.7%	21	0.02	972
$177.00	Oct 30	11.15	12.45	$11.80	11.0%	14	1.00	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.51	0.60	$0.55	16.4%	482	0.07	1.2K
$170.00	Nov 20	0.78	1.00	$0.89	24.7%	416	0.11	4.7K
$189.00	Oct 30	1.26	1.75	$1.51	32.5%	168	0.51	405
$175.00	Nov 20	1.28	1.49	$1.39	15.1%	112	0.17	2.5K
$187.50	Nov 27	4.65	5.00	$4.83	7.2%	45	0.44	10

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 34.1%, max 53.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	41.1%	26.8%	53.5%	--	197
$186.00	Oct 30	Nov 27	40.9%	26.8%	52.4%	--	289
$188.00	Oct 30	Dec 4	37.5%	25.9%	45.1%	3	478
$187.00	Oct 30	Nov 27	37.6%	26.1%	44.0%	--	431
$187.50	Oct 30	Dec 4	36.8%	25.8%	42.5%	--	189

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Dec 11	41.1%	26.7%	53.8%	20	409
$186.00	Oct 30	Dec 11	40.9%	26.8%	52.7%	7	199
$187.00	Oct 30	Nov 27	37.6%	26.1%	44.0%	4	275
$187.50	Oct 30	Nov 27	36.8%	26.0%	41.8%	45	165
$188.00	Oct 30	Nov 20	37.5%	28.0%	33.9%	9	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 0.82, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$188.00	Nov 20	$0.15	$0.35	$0.15	55%	2.33	$187.65
$187.50	$188.00	Oct 30	$0.20	$0.30	$0.20	65%	1.50	$187.70
$191.00	$192.00	Nov 27	$0.35	$0.65	$0.35	46%	1.86	$191.35
$189.00	$190.00	Oct 30	$0.35	$0.65	$0.35	49%	1.86	$189.35
$186.00	$187.00	Nov 6	$0.55	$0.45	$0.55	64%	0.82	$186.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$196.00	Oct 30	$0.55	$0.45	$0.55	96%	0.82	$196.45
$198.00	$186.00	Dec 4	$6.42	$5.58	$6.42	70%	0.87	$191.58
$196.00	$195.00	Nov 13	$0.37	$0.63	$0.37	75%	1.70	$195.63
$200.00	$198.00	Nov 20	$1.32	$0.68	$1.32	81%	0.52	$198.68
$189.00	$188.00	Nov 20	$0.23	$0.77	$0.23	50%	3.35	$188.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.27, avg 0.41)

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
$197.50	$198.00	Nov 6	$0.20	$0.20	$0.30	85%	0.67	$197.70
$194.00	$195.00	Nov 20	$0.45	$0.45	$0.55	64%	0.82	$194.45
$196.00	$197.00	Nov 6	$0.26	$0.26	$0.74	81%	0.35	$196.26
$199.00	$200.00	Nov 20	$0.29	$0.29	$0.71	78%	0.41	$199.29

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
$160.00	$155.00	Oct 30	$0.10	$0.10	$4.90	98%	0.02	$159.90
$181.00	$180.00	Nov 20	$0.33	$0.33	$0.67	72%	0.49	$180.67
$181.00	$180.00	Oct 30	$0.11	$0.11	$0.89	92%	0.12	$180.89
$189.00	$188.00	Nov 6	$0.54	$0.54	$0.46	50%	1.17	$188.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.71, cheapest $1.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 30	Nov 6	$1.81	36.8%	26.4%
$187.00	Oct 30	Nov 6	$1.71	37.6%	27.8%
$188.00	Oct 30	Nov 6	$1.74	37.5%	28.5%
$190.00	Oct 30	Nov 6	$1.73	34.3%	29.6%
$189.00	Oct 30	Nov 6	$1.91	32.4%	30.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 30	Nov 6	$1.40	36.8%	26.4%
$187.00	Oct 30	Nov 6	$1.48	37.6%	27.8%
$188.00	Oct 30	Nov 6	$1.64	37.5%	28.5%
$190.00	Oct 30	Nov 6	$1.75	34.3%	29.6%
$189.00	Oct 30	Nov 6	$1.94	32.4%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.52% of stock, avg 5.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.37	$1.51	$2.88	$186.12	$191.88	1.52%
$190.00	Oct 30	$1.02	$2.05	$3.07	$186.93	$193.07	1.62%
$187.50	Oct 30	$2.24	$1.04	$3.28	$184.22	$190.78	1.73%
$188.00	Oct 30	$2.04	$1.27	$3.31	$184.69	$191.31	1.75%
$187.00	Oct 30	$2.69	$0.90	$3.59	$183.41	$190.59	1.90%
$191.00	Oct 30	$0.68	$3.06	$3.74	$187.26	$194.74	1.98%
$186.00	Oct 30	$3.36	$0.72	$4.08	$181.92	$190.08	2.16%
$192.00	Oct 30	$0.37	$3.85	$4.22	$187.78	$196.22	2.23%
$192.50	Oct 30	$0.27	$4.15	$4.42	$188.08	$196.92	2.34%
$185.00	Oct 30	$4.22	$0.50	$4.72	$180.28	$189.72	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.41% of stock, avg 3.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.27	$0.50	$0.77	$184.23	$193.27
$192.00	$185.00	Oct 30	$0.37	$0.50	$0.87	$184.13	$192.87
$192.50	$186.00	Oct 30	$0.27	$0.72	$0.99	$185.01	$193.49
$192.00	$186.00	Oct 30	$0.37	$0.72	$1.09	$184.91	$193.09
$191.00	$185.00	Oct 30	$0.68	$0.50	$1.18	$183.82	$192.18
$192.50	$187.00	Oct 30	$0.27	$0.90	$1.17	$185.83	$193.67
$191.00	$186.00	Oct 30	$0.68	$0.72	$1.40	$184.60	$192.40
$192.00	$187.00	Oct 30	$0.37	$0.90	$1.27	$185.73	$193.27
$191.00	$187.00	Oct 30	$0.68	$0.90	$1.58	$185.42	$192.58
$192.50	$187.50	Oct 30	$0.27	$1.04	$1.31	$186.19	$193.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 2.33, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/183	198/198	Nov 6	$0.35	$0.15	60%	2.33	$182.65	$197.85
182/182	198/198	Nov 6	$0.32	$0.18	61%	1.78	$182.18	$197.82
180/181	198/199	Nov 20	$0.59	$0.41	48%	1.44	$180.41	$198.59
180/181	191/192	Oct 30	$0.42	$0.58	63%	0.72	$180.58	$191.42
180/181	196/197	Nov 20	$0.62	$0.38	43%	1.63	$180.38	$196.62
179/180	198/199	Nov 27	$0.58	$0.42	46%	1.38	$179.42	$198.58
180/181	197/198	Nov 20	$0.58	$0.42	46%	1.38	$180.42	$197.58
179/180	196/197	Nov 6	$0.39	$0.61	64%	0.64	$179.61	$196.39
176/177	198/199	Nov 20	$0.47	$0.53	56%	0.89	$176.53	$198.47
180/181	193/194	Oct 30	$0.23	$0.77	80%	0.30	$180.77	$193.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 28.41, 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	14%	36.50
$155.00	$160.00	$165.00	Nov 20	$0.13	$4.87	6%	37.46
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.17	$4.83	14%	28.41
$160.00	$165.00	$170.00	Nov 27	$0.07	$4.93	6%	70.43
$165.00	$170.00	$175.00	Nov 27	$0.16	$4.84	9%	30.25
$180.00	$183.00	$186.00	Dec 4	$0.18	$2.82	13%	15.67
$167.00	$170.00	$173.00	Nov 6	$0.06	$2.94	3%	49.00

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, 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
$191.00	$192.00	1:2	Oct 30	-$0.06	$0.94
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$220.00	$225.00	1:2	Oct 30	$0.00	$5.00
$202.50	$205.00	1:2	Nov 13	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Dec 4	-$0.02	$9.98
$170.00	$165.00	1:2	Nov 13	-$0.09	$4.91
$170.00	$165.00	1:2	Nov 20	-$0.21	$4.79
$184.00	$183.00	1:2	Oct 30	-$0.06	$0.94
$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. 71 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	1.0%	2.67%	3.63%	--	101
$190.00	Dec 4	$5.45	0.49	0.4%	2.88%	3.31%	--	113
$192.00	Dec 4	$4.60	0.44	1.5%	2.43%	3.92%	--	14
$192.50	Dec 4	$4.25	0.43	1.8%	2.25%	4.00%	--	46
$195.00	Dec 4	$3.35	0.36	3.1%	1.77%	4.84%	1	39
$192.00	Nov 27	$4.10	0.43	1.5%	2.17%	3.65%	2	29
$190.00	Nov 27	$4.85	0.49	0.4%	2.56%	2.99%	--	177
$191.00	Nov 27	$4.35	0.46	1.0%	2.30%	3.26%	--	13
$197.00	Dec 4	$2.64	0.32	4.1%	1.40%	5.52%	--	10
$192.50	Nov 27	$3.60	0.41	1.8%	1.90%	3.65%	--	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 324

Total Puts 1,822

Put/Call Ratio 5.62

Net Difference -1,498

Prior's Put/Call Breakdown

Total Calls 1,150

Total Puts 604

Put/Call Ratio 0.53

Net Difference 546

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