XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.90 -1.10%

(10/29 10:20) ◀

Thursday, October 29, 2026 (10:25am)

▶ (10/29 10:30)

◀ 10/29 10:25 ▶

Option Volume

Detail

ℹ

Current (10/29 10:25am) 4,579

Calls: 468 (10%)

Puts: 4,111 (90%)

Prior (10/28) 2,478

Calls: 1,708 (69%)

Puts: 770 (31%)

Current vs Prior +84.79%

Calls: -72.60% (Calls)

Puts: +433.90% (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 -76.76%

Calls: -94.55%

Puts: -63.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:25am) $963.0K

Calls: $364.6K (38%)

Puts: $598.5K (62%)

Prior (10/28) $1.82M

Calls: $1.59M (87%)

Puts: $228.6K (13%)

Current vs Prior -46.96%

Calls: -77.03%

Puts: +161.76%

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 -91.41%

Calls: -94.25%

Puts: -87.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:25am) 8.78

Prior (10/28) 0.45

Current vs Prior +1848.49%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +590.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:25am) 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 1.87% | 3.83%5.93% | 8.86%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -16.21% | +3.40%-1.69% | -3.61%

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

Current vs 7-Day Avg -31.23% | -13.04%-9.64% | -7.12%

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

Current vs 7-Day Eod -16.21% | +3.40%-1.69% | -3.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.70% | 26.94%

Calls: 39.22% | 27.78%

Puts: 26.17% | 26.09%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -81.66% | -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 -41.21% | -29.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($598.5K). Above-average activity with volume up 85% vs prior. Extreme bearish P/C ratio of 8.78 - heavy put buying. P/C ratio rising 1848% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:25	BEARISH	BEARISH	BEARISH
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 25 of results (avg 7.5%, 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 (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	3.45	3.60	$3.53	4.2%	92	0.38	4.8K
$185.00	Nov 27	3.80	4.05	$3.93	6.4%	20	0.38	83
$180.00	Nov 20	2.08	2.23	$2.16	6.9%	2	0.25	2.9K
$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	0.74	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%	493	0.07	1.2K
$170.00	Nov 20	0.80	0.95	$0.88	17.0%	417	0.11	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 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	22.80	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
$197.00	Oct 30	7.60	8.75	$8.18	14.1%	4	0.98	266
$196.00	Oct 30	6.60	8.35	$7.48	23.4%	--	0.98	168
$195.00	Oct 30	5.60	7.20	$6.40	25.0%	--	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. 138 active (total vol 4.0K, top 2.1K)

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
$175.00	Nov 20	1.23	1.44	$1.34	15.7%	2.1K	0.16	2.5K
$165.00	Nov 20	0.51	0.61	$0.56	17.9%	493	0.07	1.2K
$170.00	Nov 20	0.80	0.95	$0.88	17.0%	417	0.11	4.7K
$189.00	Oct 30	1.29	1.68	$1.49	26.2%	188	0.51	405
$185.00	Nov 20	3.45	3.60	$3.53	4.2%	92	0.38	4.8K

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 27.2%, max 43.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	38.1%	26.5%	43.4%	2	197
$186.00	Oct 30	Nov 27	35.8%	26.4%	35.2%	--	289
$187.50	Oct 30	Dec 4	34.9%	25.8%	35.1%	--	189
$188.00	Oct 30	Dec 11	34.7%	25.8%	34.5%	3	477
$189.00	Oct 30	Dec 11	32.7%	24.9%	31.4%	5	148

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Dec 11	38.1%	26.7%	42.4%	20	409
$186.00	Oct 30	Dec 11	35.8%	26.4%	35.6%	8	199
$187.50	Oct 30	Nov 27	34.9%	26.0%	34.1%	45	165
$189.00	Oct 30	Nov 27	32.7%	25.4%	28.4%	190	547
$188.00	Oct 30	Nov 20	34.7%	27.3%	27.1%	20	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.87, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 30	$0.60	$0.40	$0.60	88%	0.67	$184.60
$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	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	63%	0.82	$186.55

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	71%	0.87	$191.58
$196.00	$195.00	Nov 13	$0.42	$0.58	$0.42	74%	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 13	$0.25	$0.75	$0.25	49%	3.00	$188.75
$178.00	$175.00	Nov 27	$0.38	$2.62	$0.38	22%	6.89	$177.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.25, avg 0.44)

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
$191.00	$198.00	Dec 11	$2.91	$2.91	$4.09	53%	0.71	$193.91
$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	65%	0.92	$194.48
$200.00	$205.00	Nov 20	$0.69	$0.69	$4.31	82%	0.16	$200.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$176.00	Nov 20	$0.34	$0.34	$0.66	80%	0.52	$176.66
$172.00	$171.00	Nov 20	$0.26	$0.26	$0.74	87%	0.35	$171.74
$187.00	$186.00	Nov 20	$0.55	$0.55	$0.45	56%	1.22	$186.45
$168.00	$167.00	Nov 6	$0.15	$0.15	$0.85	96%	0.18	$167.85
$181.00	$180.00	Oct 30	$0.15	$0.15	$0.85	92%	0.18	$180.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.76, cheapest $1.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.74	34.7%	27.2%
$187.50	Oct 30	Nov 6	$1.81	34.9%	27.4%
$187.00	Oct 30	Nov 6	$1.71	33.1%	28.7%
$190.00	Oct 30	Nov 6	$1.81	33.8%	30.1%
$189.00	Oct 30	Nov 6	$1.91	32.7%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.63	34.7%	27.2%
$187.50	Oct 30	Nov 6	$1.60	34.9%	27.4%
$187.00	Oct 30	Nov 6	$1.77	33.1%	28.7%
$190.00	Oct 30	Nov 6	$1.70	33.8%	30.1%
$189.00	Oct 30	Nov 6	$1.96	32.7%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.51% of stock, avg 5.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.37	$1.49	$2.86	$186.14	$191.86	1.51%
$190.00	Oct 30	$0.99	$2.10	$3.09	$186.91	$193.09	1.64%
$188.00	Oct 30	$2.04	$1.13	$3.17	$184.83	$191.17	1.68%
$187.50	Oct 30	$2.24	$0.95	$3.19	$184.31	$190.69	1.69%
$187.00	Oct 30	$2.69	$0.71	$3.40	$183.60	$190.40	1.80%
$191.00	Oct 30	$0.66	$3.06	$3.72	$187.28	$194.72	1.97%
$186.00	Oct 30	$3.36	$0.53	$3.89	$182.11	$189.89	2.06%
$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	2.35%
$193.00	Oct 30	$0.19	$4.47	$4.66	$188.34	$197.66	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.36% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.28	$0.40	$0.68	$184.32	$193.18
$192.00	$185.00	Oct 30	$0.35	$0.40	$0.75	$184.25	$192.75
$192.50	$186.00	Oct 30	$0.28	$0.53	$0.81	$185.19	$193.31
$192.00	$186.00	Oct 30	$0.35	$0.53	$0.88	$185.12	$192.88
$192.50	$187.00	Oct 30	$0.28	$0.71	$0.99	$186.01	$193.49
$191.00	$185.00	Oct 30	$0.66	$0.40	$1.06	$183.94	$192.06
$192.00	$187.00	Oct 30	$0.35	$0.71	$1.06	$185.94	$193.06
$191.00	$186.00	Oct 30	$0.66	$0.53	$1.19	$184.81	$192.19
$191.00	$187.00	Oct 30	$0.66	$0.71	$1.37	$185.63	$192.37
$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. 201 found (best R:R 1.78, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
176/177	197/198	Nov 20	$0.64	$0.36	54%	1.78	$176.36	$197.64
171/172	197/198	Nov 20	$0.56	$0.44	60%	1.27	$171.44	$197.56
167/168	196/197	Nov 6	$0.39	$0.61	77%	0.64	$167.61	$196.39
167/168	194/195	Nov 6	$0.45	$0.55	69%	0.82	$167.55	$194.45
172/173	198/198	Nov 6	$0.25	$0.25	79%	1.00	$172.75	$197.75
176/177	196/197	Nov 20	$0.63	$0.37	51%	1.70	$176.37	$196.63
171/172	196/197	Nov 20	$0.55	$0.45	58%	1.22	$171.45	$196.55
167/168	193/194	Nov 6	$0.47	$0.53	65%	0.89	$167.53	$193.47
176/177	195/196	Nov 20	$0.63	$0.37	48%	1.70	$176.37	$195.63
167/168	198/198	Nov 6	$0.29	$0.71	81%	0.41	$167.71	$197.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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
$197.00	$198.00	$199.00	Dec 4	$0.05	$0.95	5%	19.00
$180.00	$181.00	$182.00	Oct 30	$0.07	$0.93	8%	13.29

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. 121 found (best net $-0.33, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$191.00	$198.00	1:2	Dec 11	-$0.33	$6.67
$200.00	$205.00	1:2	Dec 4	-$0.06	$4.94
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$205.00	$207.50	1:2	Nov 20	-$0.10	$2.40
$205.00	$207.50	1:2	Nov 13	-$0.05	$2.45

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
$165.00	$160.00	1:2	Nov 27	-$0.29	$4.71
$184.00	$183.00	1:2	Oct 30	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 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%	3.49%	2	--
$191.00	Dec 11	$5.40	0.47	1.1%	2.86%	3.97%	1	--
$189.00	Dec 4	$6.20	0.51	0.1%	3.28%	3.34%	2	--
$191.00	Dec 4	$5.05	0.46	1.1%	2.67%	3.79%	--	101
$190.00	Dec 4	$5.45	0.49	0.6%	2.89%	3.47%	--	113
$192.00	Dec 4	$4.60	0.44	1.6%	2.44%	4.08%	--	14
$192.50	Dec 4	$4.25	0.43	1.9%	2.25%	4.16%	--	46
$195.00	Dec 4	$3.35	0.36	3.2%	1.77%	5.00%	1	39
$190.00	Nov 27	$4.95	0.48	0.6%	2.62%	3.20%	--	177
$192.00	Nov 27	$4.10	0.43	1.6%	2.17%	3.81%	2	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 468

Total Puts 4,111

Put/Call Ratio 8.78

Net Difference -3,643

Prior's Put/Call Breakdown

Total Calls 1,708

Total Puts 770

Put/Call Ratio 0.45

Net Difference 938

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