XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.81 -1.15%

(10/29 10:25) ◀

Thursday, October 29, 2026 (10:30am)

▶ (10/29 10:35)

◀ 10/29 10:30 ▶

Option Volume

Detail

ℹ

Current (10/29 10:30am) 4,890

Calls: 508 (10%)

Puts: 4,382 (90%)

Prior (10/28) 2,534

Calls: 1,720 (68%)

Puts: 814 (32%)

Current vs Prior +92.98%

Calls: -70.47% (Calls)

Puts: +438.33% (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 -75.18%

Calls: -94.08%

Puts: -60.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:30am) $1.01M

Calls: $383.2K (38%)

Puts: $630.6K (62%)

Prior (10/28) $1.86M

Calls: $1.63M (88%)

Puts: $230.8K (12%)

Current vs Prior -45.44%

Calls: -76.46%

Puts: +173.24%

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 -90.95%

Calls: -93.95%

Puts: -87.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:30am) 8.63

Prior (10/28) 0.47

Current vs Prior +1722.69%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +577.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:30am) 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 1.94% | 3.83%5.94% | 8.86%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -13.09% | +3.45%-1.65% | -3.57%

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

Current vs 7-Day Avg -28.66% | -13.00%-9.60% | -7.07%

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

Current vs 7-Day Eod -13.09% | +3.45%-1.65% | -3.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.80% | 26.94%

Calls: 39.22% | 27.78%

Puts: 20.37% | 26.09%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -83.28% | -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 -46.42% | -29.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($630.6K). Above-average activity with volume up 93% vs prior. Extreme bearish P/C ratio of 8.63 - heavy put buying. P/C ratio rising 1723% - 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
10:30	BEARISH	BEARISH	BEARISH
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 24 of results (avg 7.4%, 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	24.40	25.60	$25.00	4.8%	--	0.93	23
$175.00	Nov 20	15.20	16.10	$15.65	5.8%	--	0.84	33
$179.00	Nov 20	11.95	12.70	$12.33	6.1%	--	0.77	15

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.11	2.20	$2.16	4.2%	2	0.25	2.9K
$185.00	Nov 27	3.80	4.10	$3.95	7.6%	20	0.38	83
$185.00	Nov 20	3.40	3.70	$3.55	8.5%	93	0.38	4.8K
$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. 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
$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. 139 active (total vol 4.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 6	1.24	1.60	$1.42	25.4%	37	0.30	469
$195.00	Oct 30	0.03	0.07	$0.05	80.0%	29	0.04	980
$200.00	Nov 20	1.11	1.32	$1.22	17.2%	29	0.19	1.9K
$167.50	Oct 30	20.40	22.00	$21.20	7.5%	28	1.00	242
$192.00	Oct 30	0.24	0.47	$0.36	63.9%	28	0.18	151

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	1.45	1.78	$1.62	20.4%	201	0.52	405
$184.00	Oct 30	0.19	0.30	$0.25	44.0%	184	0.12	126

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 26.8%, max 38.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	36.9%	26.7%	38.3%	5	197
$189.00	Oct 30	Dec 11	33.9%	24.9%	36.2%	5	148
$186.00	Oct 30	Nov 27	35.2%	26.5%	32.9%	--	289
$187.50	Oct 30	Dec 4	34.0%	25.9%	31.3%	--	189
$188.00	Oct 30	Dec 11	33.8%	25.8%	30.8%	3	477

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Dec 11	36.9%	26.8%	37.8%	21	409
$186.00	Oct 30	Dec 11	35.2%	26.4%	33.2%	13	199
$189.00	Oct 30	Nov 27	33.9%	25.5%	33.1%	203	547
$187.50	Oct 30	Nov 27	34.0%	26.1%	30.3%	45	165
$187.00	Oct 30	Nov 27	33.7%	26.2%	28.4%	6	275

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 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Nov 20	$0.58	$0.42	$0.58	72%	0.72	$181.58
$187.50	$188.00	Oct 30	$0.20	$0.30	$0.20	64%	1.50	$187.70
$193.00	$194.00	Nov 6	$0.17	$0.83	$0.17	30%	4.88	$193.17
$190.00	$191.00	Oct 30	$0.21	$0.79	$0.21	36%	3.76	$190.21
$188.00	$189.00	Nov 6	$0.43	$0.57	$0.43	55%	1.33	$188.43

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	$0.44	$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
$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. 146 found (best R:R 0.25, avg 0.45)

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
$191.00	$192.00	Nov 13	$0.58	$0.58	$0.42	56%	1.38	$191.58
$194.00	$195.00	Nov 20	$0.48	$0.48	$0.52	65%	0.92	$194.48

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 $1.77, cheapest $1.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 30	Nov 6	$1.81	34.0%	27.8%
$188.00	Oct 30	Nov 6	$1.74	33.8%	28.2%
$187.00	Oct 30	Nov 6	$1.71	33.7%	29.0%
$189.00	Oct 30	Nov 6	$1.98	33.9%	30.6%
$190.00	Oct 30	Nov 6	$1.93	32.0%	29.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 30	Nov 6	$1.60	34.0%	27.8%
$188.00	Oct 30	Nov 6	$1.69	33.8%	28.2%
$187.00	Oct 30	Nov 6	$1.72	33.7%	29.0%
$189.00	Oct 30	Nov 6	$1.83	33.9%	30.6%
$190.00	Oct 30	Nov 6	$1.69	32.0%	29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.58% of stock, avg 5.24%)

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	$0.87	$2.11	$2.98	$187.02	$192.98	1.58%
$188.00	Oct 30	$2.04	$1.14	$3.18	$184.82	$191.18	1.68%
$187.50	Oct 30	$2.24	$0.95	$3.19	$184.31	$190.69	1.69%
$187.00	Oct 30	$2.69	$0.76	$3.45	$183.55	$190.45	1.83%
$191.00	Oct 30	$0.66	$3.06	$3.72	$187.28	$194.72	1.97%
$186.00	Oct 30	$3.36	$0.54	$3.90	$182.10	$189.90	2.07%
$192.00	Oct 30	$0.36	$3.83	$4.19	$187.81	$196.19	2.22%
$192.50	Oct 30	$0.28	$4.15	$4.43	$188.07	$196.93	2.35%
$185.00	Oct 30	$4.18	$0.38	$4.56	$180.44	$189.56	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.35% 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	$0.38	$0.66	$184.34	$193.16
$192.00	$185.00	Oct 30	$0.36	$0.38	$0.74	$184.26	$192.74
$192.50	$186.00	Oct 30	$0.28	$0.54	$0.82	$185.18	$193.32
$192.00	$186.00	Oct 30	$0.36	$0.54	$0.90	$185.10	$192.90
$191.00	$185.00	Oct 30	$0.66	$0.38	$1.04	$183.96	$192.04
$192.50	$187.00	Oct 30	$0.28	$0.76	$1.04	$185.96	$193.54
$191.00	$186.00	Oct 30	$0.66	$0.54	$1.20	$184.80	$192.20
$192.00	$187.00	Oct 30	$0.36	$0.76	$1.12	$185.88	$193.12
$191.00	$187.00	Oct 30	$0.66	$0.76	$1.42	$185.58	$192.42
$190.00	$185.00	Oct 30	$0.87	$0.38	$1.25	$183.75	$191.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 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	76%	0.64	$167.61	$196.39
172/173	198/198	Nov 6	$0.25	$0.25	79%	1.00	$172.75	$197.75
167/168	194/195	Nov 6	$0.45	$0.55	69%	0.82	$167.55	$194.45
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
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
171/172	195/196	Nov 20	$0.55	$0.45	55%	1.22	$171.45	$195.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.13	$3.87	12%	29.77
$200.00	$202.50	$205.00	Nov 27	$0.10	$2.40	9%	24.00
$184.00	$185.00	$186.00	Oct 30	$0.05	$0.95	12%	19.00
$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

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	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
$185.00	$186.00	$187.00	Oct 30	$0.06	$0.94	14%	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. 120 found (best net $-0.33, 107 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
$191.00	$192.00	1:2	Oct 30	-$0.06	$0.94
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$205.00	$207.50	1:2	Nov 20	-$0.10	$2.40

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
$160.00	$155.00	1:2	Nov 20	-$0.17	$4.83

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 1.11%)

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	--
$191.00	Dec 11	$5.40	0.47	1.2%	2.86%	4.02%	1	--
$189.00	Dec 4	$6.20	0.51	0.1%	3.28%	3.38%	2	--
$191.00	Dec 4	$5.05	0.47	1.2%	2.67%	3.83%	--	101
$190.00	Dec 4	$5.45	0.49	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	0.43	1.9%	2.25%	4.21%	--	46
$195.00	Dec 4	$3.35	0.36	3.3%	1.77%	5.05%	1	39
$190.00	Nov 27	$4.95	0.48	0.6%	2.62%	3.25%	--	177
$192.00	Nov 27	$4.10	0.43	1.7%	2.17%	3.86%	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 508

Total Puts 4,382

Put/Call Ratio 8.63

Net Difference -3,874

Prior's Put/Call Breakdown

Total Calls 1,720

Total Puts 814

Put/Call Ratio 0.47

Net Difference 906

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