XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.09 -1.00%

(10/29 10:15) ◀

Thursday, October 29, 2026 (10:20am)

▶ (10/29 10:25)

◀ 10/29 10:20 ▶

Option Volume

Detail

ℹ

Current (10/29 10:20am) 2,390

Calls: 441 (18%)

Puts: 1,949 (82%)

Prior (10/28) 2,218

Calls: 1,463 (66%)

Puts: 755 (34%)

Current vs Prior +7.75%

Calls: -69.86% (Calls)

Puts: +158.15% (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 -87.87%

Calls: -94.86%

Puts: -82.48%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:20am) $653.2K

Calls: $357.6K (55%)

Puts: $295.6K (45%)

Prior (10/28) $1.26M

Calls: $1.03M (82%)

Puts: $227.3K (18%)

Current vs Prior -48.25%

Calls: -65.45%

Puts: +30.03%

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 -94.17%

Calls: -94.36%

Puts: -93.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:20am) 4.42

Prior (10/28) 0.52

Current vs Prior +756.39%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +247.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:20am) 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 1.84% | 3.74%5.75% | 8.85%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -17.72% | +1.15%-4.68% | -3.71%

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

Current vs 7-Day Avg -32.46% | -14.93%-12.39% | -7.21%

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

Current vs 7-Day Eod -17.72% | +1.15%-4.68% | -3.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.68% | 24.80%

Calls: 48.12% | 25.91%

Puts: 35.24% | 23.68%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -76.62% | -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 -25.06% | -35.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 4.42 - heavy put buying. P/C ratio rising 756% - 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
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
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 21 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%	--	1.00	20
$160.00	Nov 20	28.80	30.20	$29.50	4.7%	--	0.94	16
$165.00	Nov 20	24.15	25.65	$24.90	6.0%	--	0.93	23
$170.00	Nov 20	19.40	20.70	$20.05	6.5%	1	0.90	51
$166.00	Oct 30	21.95	23.55	$22.75	7.0%	--	1.00	28

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	20.35	22.30	$21.33	9.1%	--	0.95	74
$196.00	Nov 13	7.90	8.70	$8.30	9.6%	4	0.75	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.56)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.51	0.61	$0.56	17.9%	482	0.07	1.2K
$170.00	Nov 20	0.80	0.95	$0.88	17.0%	416	0.11	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 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	22.80	24.60	$23.70	7.6%	--	1.00	31
$166.00	Oct 30	21.95	23.55	$22.75	7.0%	--	1.00	28
$167.00	Oct 30	21.00	22.55	$21.78	7.1%	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	8.60	$7.48	30.1%	--	0.98	168
$197.00	Oct 30	7.60	8.75	$8.18	14.1%	4	0.97	266
$195.00	Oct 30	5.35	7.45	$6.40	32.8%	--	0.96	173
$198.00	Oct 30	8.40	10.20	$9.30	19.4%	--	0.95	51

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 1.8K, top 482)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 6	1.23	1.91	$1.57	43.3%	35	0.31	469
$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%	28	1.00	242
$192.00	Oct 30	0.22	0.47	$0.35	71.4%	28	0.18	151
$168.00	Oct 30	19.90	21.45	$20.67	7.5%	27	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.51	0.61	$0.56	17.9%	482	0.07	1.2K
$170.00	Nov 20	0.80	0.95	$0.88	17.0%	416	0.11	4.7K
$189.00	Oct 30	1.28	1.96	$1.62	42.0%	188	0.53	405
$175.00	Nov 20	1.23	1.53	$1.38	21.7%	112	0.16	2.5K
$187.50	Nov 27	4.65	5.20	$4.93	11.2%	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. 20 strikes (avg 31.3%, max 52.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Nov 27	40.3%	26.4%	52.5%	--	289
$185.00	Oct 30	Nov 27	38.5%	27.0%	42.6%	--	197
$187.00	Oct 30	Nov 27	36.8%	26.2%	40.5%	--	431
$189.00	Oct 30	Dec 11	33.9%	24.9%	36.3%	5	148
$188.00	Oct 30	Dec 4	34.1%	25.9%	31.9%	3	478

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Oct 30	Dec 11	40.3%	26.4%	52.9%	7	199
$185.00	Oct 30	Dec 11	38.5%	26.7%	44.2%	20	409
$187.00	Oct 30	Nov 27	36.8%	26.2%	40.5%	4	275
$189.00	Oct 30	Nov 27	33.9%	25.4%	33.2%	190	547
$187.50	Oct 30	Nov 27	33.7%	26.0%	29.3%	45	165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 0.87, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	45%	1.86	$191.35
$195.00	$196.00	Nov 6	$0.12	$0.88	$0.12	22%	7.33	$195.12
$186.00	$187.00	Nov 6	$0.55	$0.45	$0.55	64%	0.82	$186.55
$185.00	$186.00	Nov 20	$0.55	$0.45	$0.55	62%	0.82	$185.55

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	70%	0.87	$191.58
$196.00	$195.00	Nov 13	$0.42	$0.58	$0.42	75%	1.38	$195.58
$200.00	$198.00	Nov 20	$1.32	$0.68	$1.32	81%	0.52	$198.68
$189.00	$188.00	Nov 20	$0.28	$0.72	$0.28	50%	2.57	$188.72
$186.00	$185.00	Nov 20	$0.20	$0.80	$0.20	40%	4.00	$185.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.25, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$210.00	Dec 11	$2.38	$2.38	$9.62	69%	0.25	$200.38
$200.00	$205.00	Dec 4	$1.05	$1.05	$3.95	75%	0.27	$201.05
$194.00	$195.00	Nov 20	$0.48	$0.48	$0.52	64%	0.92	$194.48
$194.00	$195.00	Nov 13	$0.40	$0.40	$0.60	68%	0.67	$194.40
$191.00	$192.00	Oct 30	$0.31	$0.31	$0.69	72%	0.45	$191.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$188.00	Nov 6	$0.63	$0.63	$0.37	49%	1.70	$188.37
$187.00	$186.00	Nov 20	$0.55	$0.55	$0.45	57%	1.22	$186.45
$181.00	$180.00	Oct 30	$0.15	$0.15	$0.85	92%	0.18	$180.85
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.75, cheapest $1.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.71	36.8%	28.7%
$188.00	Oct 30	Nov 6	$1.74	34.1%	27.7%
$187.50	Oct 30	Nov 6	$1.81	33.7%	27.4%
$190.00	Oct 30	Nov 6	$1.81	34.8%	30.1%
$189.00	Oct 30	Nov 6	$1.91	33.9%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.70	36.8%	28.7%
$188.00	Oct 30	Nov 6	$1.65	34.1%	27.7%
$187.50	Oct 30	Nov 6	$1.60	33.7%	27.4%
$190.00	Oct 30	Nov 6	$1.70	34.8%	30.1%
$189.00	Oct 30	Nov 6	$1.83	33.9%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.58% of stock, avg 5.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.37	$1.62	$2.99	$186.01	$191.99	1.58%
$190.00	Oct 30	$0.99	$2.10	$3.09	$186.91	$193.09	1.63%
$187.50	Oct 30	$2.24	$0.95	$3.19	$184.31	$190.69	1.69%
$188.00	Oct 30	$2.04	$1.17	$3.21	$184.79	$191.21	1.70%
$187.00	Oct 30	$2.69	$0.78	$3.47	$183.53	$190.47	1.84%
$191.00	Oct 30	$0.66	$3.06	$3.72	$187.28	$194.72	1.97%
$186.00	Oct 30	$3.36	$0.73	$4.09	$181.91	$190.09	2.16%
$192.00	Oct 30	$0.35	$3.83	$4.18	$187.82	$196.18	2.21%
$192.50	Oct 30	$0.28	$4.15	$4.43	$188.07	$196.93	2.34%
$185.00	Oct 30	$4.22	$0.44	$4.66	$180.34	$189.66	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.38% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.28	$0.44	$0.72	$184.28	$193.22
$192.00	$185.00	Oct 30	$0.35	$0.44	$0.79	$184.21	$192.79
$192.50	$186.00	Oct 30	$0.28	$0.73	$1.01	$184.99	$193.51
$192.00	$186.00	Oct 30	$0.35	$0.73	$1.08	$184.92	$193.08
$191.00	$185.00	Oct 30	$0.66	$0.44	$1.10	$183.90	$192.10
$192.50	$187.00	Oct 30	$0.28	$0.78	$1.06	$185.94	$193.56
$192.00	$187.00	Oct 30	$0.35	$0.78	$1.13	$185.87	$193.13
$191.00	$186.00	Oct 30	$0.66	$0.73	$1.39	$184.61	$192.39
$191.00	$187.00	Oct 30	$0.66	$0.78	$1.44	$185.56	$192.44
$192.50	$187.50	Oct 30	$0.28	$0.95	$1.23	$186.27	$193.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 1.00, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/173	198/198	Nov 6	$0.25	$0.25	79%	1.00	$172.75	$197.75
172/173	198/199	Nov 6	$0.29	$0.71	81%	0.41	$172.71	$198.29
180/181	191/192	Oct 30	$0.46	$0.54	64%	0.85	$180.54	$191.46
172/173	196/197	Nov 6	$0.35	$0.65	74%	0.54	$172.65	$196.35
182/183	198/198	Nov 6	$0.29	$0.21	60%	1.38	$182.71	$197.79
172/173	194/195	Nov 6	$0.41	$0.59	67%	0.69	$172.59	$194.41
182/182	198/198	Nov 6	$0.26	$0.24	62%	1.08	$182.24	$197.76
172/173	193/194	Nov 6	$0.43	$0.57	63%	0.75	$172.57	$193.43
185/186	191/192	Oct 30	$0.60	$0.40	45%	1.50	$185.40	$191.60
172/173	192/193	Nov 6	$0.25	$0.25	60%	1.00	$172.75	$192.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$189.00	$190.00	$191.00	Oct 30	$0.05	$0.95	20%	19.00
$200.00	$202.50	$205.00	Nov 27	$0.10	$2.40	9%	24.00
$205.00	$210.00	$215.00	Nov 27	$0.23	$4.77	9%	20.74
$200.00	$202.50	$205.00	Nov 13	$0.11	$2.39	8%	21.73
$210.00	$215.00	$220.00	Nov 20	$0.12	$4.88	4%	40.67

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
$180.00	$183.00	$186.00	Dec 4	$0.18	$2.82	13%	15.67
$155.00	$160.00	$165.00	Nov 27	$0.14	$4.86	4%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.06, 106 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
$202.50	$205.00	1:2	Nov 13	-$0.06	$2.44
$205.00	$207.50	1:2	Nov 20	-$0.10	$2.40
$200.00	$202.50	1:2	Nov 6	-$0.10	$2.40

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	-$0.24	$4.76
$186.00	$185.00	1:2	Oct 30	-$0.15	$0.85
$167.00	$165.00	1:2	Nov 6	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 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%	3.68%	--	101
$190.00	Dec 4	$5.45	0.49	0.5%	2.88%	3.36%	--	113
$192.00	Dec 4	$4.60	0.44	1.5%	2.43%	3.97%	--	14
$192.50	Dec 4	$4.25	0.43	1.8%	2.25%	4.05%	--	46
$195.00	Dec 4	$3.35	0.36	3.1%	1.77%	4.90%	1	39
$190.00	Nov 27	$4.95	0.48	0.5%	2.62%	3.10%	--	177
$198.00	Dec 11	$2.62	0.31	4.7%	1.39%	6.10%	2	--
$192.00	Nov 27	$4.10	0.43	1.5%	2.17%	3.71%	2	29
$191.00	Nov 27	$4.35	0.45	1.0%	2.30%	3.31%	--	13
$197.00	Dec 4	$2.64	0.32	4.2%	1.40%	5.58%	--	10

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 441

Total Puts 1,949

Put/Call Ratio 4.42

Net Difference -1,508

Prior's Put/Call Breakdown

Total Calls 1,463

Total Puts 755

Put/Call Ratio 0.52

Net Difference 708

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