XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.73 -1.19%

(10/29 10:05) ◀

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

▶ (10/29 10:15)

◀ 10/29 10:10 ▶

Option Volume

Detail

ℹ

Current (10/29 10:10am) 2,213

Calls: 346 (16%)

Puts: 1,867 (84%)

Prior (10/28) 1,857

Calls: 1,179 (63%)

Puts: 678 (37%)

Current vs Prior +19.17%

Calls: -70.65% (Calls)

Puts: +175.37% (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 -88.77%

Calls: -95.97%

Puts: -83.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:10am) $613.1K

Calls: $336.7K (55%)

Puts: $276.4K (45%)

Prior (10/28) $774.8K

Calls: $557.4K (72%)

Puts: $217.4K (28%)

Current vs Prior -20.87%

Calls: -39.61%

Puts: +27.18%

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 -94.53%

Calls: -94.69%

Puts: -94.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:10am) 5.40

Prior (10/28) 0.58

Current vs Prior +838.32%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +324.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:10am) 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 1.88% | 3.83%5.89% | 8.93%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -15.68% | +3.48%-2.50% | -2.79%

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

Current vs 7-Day Avg -30.79% | -12.98%-10.38% | -6.32%

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

Current vs 7-Day Eod -15.68% | +3.48%-2.50% | -2.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.84% | 26.94%

Calls: 39.22% | 27.78%

Puts: 32.45% | 26.09%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -79.90% | -76.01%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -35.56% | -29.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 5.40 - heavy put buying. P/C ratio rising 838% - 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
10:10	BULLISH	BEARISH	BEARISH
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 27 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	19.90	20.75	$20.33	4.2%	1	0.89	51
$155.00	Nov 20	33.65	35.10	$34.38	4.2%	--	0.94	20
$160.00	Nov 20	28.80	30.20	$29.50	4.7%	--	0.93	16
$179.00	Nov 20	11.90	12.80	$12.35	7.3%	--	0.77	15
$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 27	3.80	4.05	$3.93	6.4%	20	0.38	83
$185.00	Nov 20	3.35	3.60	$3.48	7.2%	5	0.37	4.8K
$187.50	Nov 27	4.65	5.00	$4.83	7.2%	45	0.45	10
$196.00	Nov 13	7.95	8.70	$8.32	9.0%	4	0.75	2
$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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	23.75	25.70	$24.73	7.9%	1	1.00	7
$165.00	Oct 30	22.80	24.60	$23.70	7.6%	--	1.00	31
$166.00	Oct 30	21.65	23.65	$22.65	8.8%	--	1.00	28
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Oct 30	6.35	8.60	$7.48	30.1%	--	1.00	168
$197.50	Oct 30	7.90	9.90	$8.90	22.5%	--	1.00	114
$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
$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. 119 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	0.03	$0.03	33.3%	21	0.02	972
$177.00	Oct 30	11.15	12.45	$11.80	11.0%	15	0.96	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	0.52	405
$175.00	Nov 20	1.30	1.48	$1.39	12.9%	112	0.17	2.5K
$187.50	Nov 27	4.65	5.00	$4.83	7.2%	45	0.45	10

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 34.4%, max 57.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$184.00	Oct 30	Nov 27	43.2%	27.4%	57.5%	--	69
$186.00	Oct 30	Nov 27	41.1%	26.6%	54.2%	--	289
$185.00	Oct 30	Nov 27	40.8%	26.7%	52.8%	--	197
$187.00	Oct 30	Nov 27	37.6%	25.9%	45.3%	--	431
$187.50	Oct 30	Dec 4	34.6%	25.8%	33.8%	--	189

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Dec 11	41.1%	26.8%	53.4%	7	199
$185.00	Oct 30	Dec 11	40.8%	26.7%	52.8%	20	409
$184.00	Oct 30	Nov 20	43.2%	28.6%	51.2%	1	601
$187.00	Oct 30	Nov 27	37.6%	25.9%	45.3%	4	275
$187.50	Oct 30	Nov 27	34.6%	25.8%	34.2%	45	165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.87, avg 4.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 20	$0.30	$0.70	$0.30	50%	2.33	$189.30
$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	64%	1.50	$187.70
$191.00	$192.00	Nov 27	$0.35	$0.65	$0.35	46%	1.86	$191.35
$187.50	$188.00	Dec 4	$0.20	$0.30	$0.20	55%	1.50	$187.70

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
$197.00	$196.00	Oct 30	$0.57	$0.43	$0.57	96%	0.75	$196.43
$196.00	$195.00	Nov 13	$0.44	$0.56	$0.44	75%	1.27	$195.56
$200.00	$198.00	Nov 20	$1.32	$0.68	$1.32	81%	0.52	$198.68
$187.00	$186.00	Nov 6	$0.17	$0.83	$0.17	41%	4.88	$186.83

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 0.42)

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
$190.00	$191.00	Nov 20	$0.65	$0.65	$0.35	52%	1.86	$190.65
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$181.00	Nov 20	$0.40	$0.40	$0.60	70%	0.67	$181.60
$188.00	$187.50	Nov 20	$0.33	$0.33	$0.17	54%	1.94	$187.67
$160.00	$155.00	Oct 30	$0.10	$0.10	$4.90	98%	0.02	$159.90
$181.00	$180.00	Oct 30	$0.11	$0.11	$0.89	92%	0.12	$180.89
$184.00	$183.00	Oct 30	$0.17	$0.17	$0.83	85%	0.20	$183.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.75, cheapest $1.51)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.71	37.6%	28.0%
$187.50	Oct 30	Nov 6	$1.81	34.6%	26.8%
$188.00	Oct 30	Nov 6	$1.74	33.6%	28.5%
$190.00	Oct 30	Nov 6	$1.73	34.5%	29.7%
$189.00	Oct 30	Nov 6	$1.91	32.8%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.51	37.6%	28.0%
$187.50	Oct 30	Nov 6	$1.54	34.6%	26.8%
$188.00	Oct 30	Nov 6	$1.81	33.6%	28.5%
$190.00	Oct 30	Nov 6	$1.83	34.5%	29.7%
$189.00	Oct 30	Nov 6	$1.94	32.8%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.53% of stock, avg 5.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.37	$1.51	$2.88	$186.12	$191.88	1.53%
$190.00	Oct 30	$1.02	$1.97	$2.99	$187.01	$192.99	1.58%
$188.00	Oct 30	$2.04	$1.10	$3.14	$184.86	$191.14	1.66%
$187.50	Oct 30	$2.24	$0.95	$3.19	$184.31	$190.69	1.69%
$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	$0.73	$4.09	$181.91	$190.09	2.17%
$192.00	Oct 30	$0.38	$3.83	$4.21	$187.79	$196.21	2.23%
$192.50	Oct 30	$0.28	$4.15	$4.43	$188.07	$196.93	2.35%
$193.00	Oct 30	$0.16	$4.47	$4.63	$188.37	$197.63	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.41% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.28	$0.49	$0.77	$184.23	$193.27
$192.00	$185.00	Oct 30	$0.38	$0.49	$0.87	$184.13	$192.87
$192.50	$186.00	Oct 30	$0.28	$0.73	$1.01	$184.99	$193.51
$192.00	$186.00	Oct 30	$0.38	$0.73	$1.11	$184.89	$193.11
$191.00	$185.00	Oct 30	$0.68	$0.49	$1.17	$183.83	$192.17
$192.50	$187.00	Oct 30	$0.28	$0.90	$1.18	$185.82	$193.68
$191.00	$186.00	Oct 30	$0.68	$0.73	$1.41	$184.59	$192.41
$192.00	$187.00	Oct 30	$0.38	$0.90	$1.28	$185.72	$193.28
$192.50	$187.50	Oct 30	$0.28	$0.95	$1.23	$186.27	$193.73
$192.00	$187.50	Oct 30	$0.38	$0.95	$1.33	$186.17	$193.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 1.63, 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	$0.31	$0.19	60%	1.63	$182.69	$197.81
182/182	198/198	Nov 6	$0.28	$0.22	62%	1.27	$182.22	$197.78
180/181	191/192	Oct 30	$0.41	$0.59	64%	0.69	$180.59	$191.41
183/184	191/192	Oct 30	$0.47	$0.53	56%	0.89	$183.53	$191.47
179/180	196/197	Nov 6	$0.39	$0.61	64%	0.64	$179.61	$196.39
177/178	197/198	Dec 4	$0.59	$0.41	43%	1.44	$177.41	$197.59
179/180	198/199	Nov 6	$0.31	$0.69	71%	0.45	$179.69	$198.31
183/184	196/197	Nov 6	$0.50	$0.50	52%	1.00	$183.50	$196.50
180/181	196/197	Nov 6	$0.40	$0.60	61%	0.67	$180.60	$196.40
177/178	199/200	Dec 4	$0.53	$0.47	48%	1.13	$177.47	$199.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 79.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.05	$3.95	11%	79.00
$177.00	$180.00	$183.00	Nov 13	$0.08	$2.92	13%	36.50
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74
$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
$200.00	$205.00	$210.00	Nov 20	$0.17	$4.83	13%	28.41
$160.00	$165.00	$170.00	Nov 27	$0.07	$4.93	7%	70.43
$165.00	$170.00	$175.00	Nov 27	$0.17	$4.83	9%	28.41
$188.00	$189.00	$190.00	Oct 30	$0.05	$0.95	21%	19.00
$180.00	$183.00	$186.00	Dec 4	$0.18	$2.82	13%	15.67

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, 107 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	-$0.08	$0.92
$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	-$0.04	$9.96
$170.00	$165.00	1:2	Nov 13	-$0.09	$4.91
$170.00	$165.00	1:2	Nov 20	-$0.21	$4.79
$165.00	$160.00	1:2	Nov 27	-$0.29	$4.71
$170.00	$169.00	1:2	Oct 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.44%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 11	$6.50	0.51	0.1%	3.44%	3.59%	2	--
$189.00	Dec 4	$6.20	0.51	0.1%	3.29%	3.43%	2	--
$191.00	Dec 4	$5.05	0.46	1.2%	2.68%	3.88%	--	101
$190.00	Dec 4	$5.45	0.49	0.7%	2.89%	3.56%	--	113
$192.00	Dec 4	$4.60	0.44	1.7%	2.44%	4.17%	--	14
$192.50	Dec 4	$4.25	0.43	2.0%	2.25%	4.25%	--	46
$195.00	Dec 4	$3.35	0.36	3.3%	1.78%	5.10%	1	39
$192.00	Nov 27	$4.10	0.43	1.7%	2.17%	3.91%	2	29
$190.00	Nov 27	$4.85	0.48	0.7%	2.57%	3.24%	--	177
$189.00	Nov 27	$5.30	0.51	0.1%	2.81%	2.95%	--	21

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 346

Total Puts 1,867

Put/Call Ratio 5.40

Net Difference -1,521

Prior's Put/Call Breakdown

Total Calls 1,179

Total Puts 678

Put/Call Ratio 0.58

Net Difference 501

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