XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$189.06 -1.02%

(10/29 10:35) ◀

Thursday, October 29, 2026 (10:40am)

▶ (10/29 10:45)

◀ 10/29 10:40 ▶

Option Volume

Detail

ℹ

Current (10/29 10:40am) 5,182

Calls: 529 (10%)

Puts: 4,653 (90%)

Prior (10/28) 2,705

Calls: 1,836 (68%)

Puts: 869 (32%)

Current vs Prior +91.57%

Calls: -71.19% (Calls)

Puts: +435.44% (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 -73.70%

Calls: -93.83%

Puts: -58.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:40am) $1.11M

Calls: $400.3K (36%)

Puts: $711.7K (64%)

Prior (10/28) $1.89M

Calls: $1.66M (87%)

Puts: $237.0K (13%)

Current vs Prior -41.23%

Calls: -75.81%

Puts: +200.30%

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 -90.08%

Calls: -93.68%

Puts: -85.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:40am) 8.80

Prior (10/28) 0.47

Current vs Prior +1758.36%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +591.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:40am) 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% | 3.68%5.69% | 8.85%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -17.47% | -0.69%-5.81% | -3.69%

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

Current vs 7-Day Avg -32.26% | -16.48%-13.42% | -7.19%

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

Current vs 7-Day Eod -17.47% | -0.69%-5.81% | -3.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.12% | 17.39%

Calls: 48.12% | 20.90%

Puts: 34.12% | 13.89%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -76.93% | -84.52%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -26.07% | -54.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($711.7K). Above-average activity with volume up 92% vs prior. Extreme bearish P/C ratio of 8.80 - heavy put buying. P/C ratio rising 1758% - 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
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
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 30 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	33.90	34.95	$34.42	3.1%	--	1.00	20
$175.00	Nov 20	15.45	16.15	$15.80	4.4%	--	0.84	33
$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
$163.00	Oct 30	25.00	26.45	$25.73	5.6%	1	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	3.35	3.55	$3.45	5.8%	194	0.37	4.8K
$185.00	Nov 27	3.75	4.00	$3.88	6.4%	20	0.38	83
$188.00	Nov 20	4.45	4.75	$4.60	6.5%	1	0.46	1.4K
$190.00	Nov 20	5.25	5.75	$5.50	9.1%	6	0.52	4.6K
$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. 4 found (avg $0.68, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 30	0.35	0.41	$0.38	15.8%	30	0.19	151

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Nov 20	0.82	0.97	$0.90	16.7%	5	0.11	753
$165.00	Nov 20	0.51	0.60	$0.55	16.4%	494	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. 128 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Oct 30	25.00	26.45	$25.73	5.6%	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	0.99	266
$196.00	Oct 30	6.75	8.30	$7.53	20.6%	--	0.98	168
$195.00	Oct 30	5.80	6.85	$6.32	16.6%	--	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. 150 active (total vol 4.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 6	1.24	1.70	$1.47	31.3%	37	0.30	469
$192.00	Oct 30	0.35	0.41	$0.38	15.8%	30	0.19	151
$195.00	Oct 30	0.04	0.06	$0.05	40.0%	30	0.04	980
$200.00	Nov 20	1.13	1.32	$1.23	15.4%	29	0.19	1.9K
$167.50	Oct 30	20.40	22.00	$21.20	7.5%	28	1.00	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.25	1.41	$1.33	12.0%	2.1K	0.16	2.5K
$165.00	Nov 20	0.51	0.60	$0.55	16.4%	494	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	1.27	1.70	$1.49	28.9%	201	0.51	405
$185.00	Nov 20	3.35	3.55	$3.45	5.8%	194	0.37	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. 19 strikes (avg 26.7%, max 37.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$188.00	Oct 30	Dec 11	34.3%	25.8%	33.2%	3	477
$187.50	Oct 30	Dec 4	35.0%	26.5%	32.5%	--	189
$187.00	Oct 30	Nov 27	34.7%	26.2%	32.3%	--	431
$189.00	Oct 30	Dec 11	32.7%	24.9%	31.7%	5	148
$186.00	Oct 30	Nov 27	34.7%	26.4%	31.2%	--	289

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Dec 11	36.8%	26.7%	37.5%	21	409
$187.50	Oct 30	Nov 27	35.0%	26.0%	34.6%	45	165
$187.00	Oct 30	Nov 27	34.7%	26.2%	32.3%	6	275
$186.00	Oct 30	Dec 11	34.7%	26.4%	31.5%	13	199
$189.00	Oct 30	Nov 27	32.7%	25.4%	28.7%	203	547

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 5.67, avg 4.32)

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	73%	0.72	$181.58
$189.00	$190.00	Nov 20	$0.35	$0.65	$0.35	50%	1.86	$189.35
$179.00	$180.00	Nov 20	$0.63	$0.37	$0.63	77%	0.59	$179.63
$186.00	$187.00	Oct 30	$0.66	$0.34	$0.66	79%	0.52	$186.66
$188.00	$189.00	Dec 4	$0.43	$0.57	$0.43	54%	1.33	$188.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$189.00	Nov 6	$0.15	$0.85	$0.15	55%	5.67	$189.85
$198.00	$186.00	Dec 4	$6.45	$5.55	$6.45	70%	0.86	$191.55
$197.00	$196.00	Oct 30	$0.65	$0.35	$0.65	99%	0.54	$196.35
$196.00	$195.00	Nov 13	$0.44	$0.56	$0.44	74%	1.27	$195.56
$200.00	$198.00	Nov 20	$1.32	$0.68	$1.32	81%	0.52	$198.68

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 0.43)

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
$192.50	$193.00	Nov 20	$0.35	$0.35	$0.15	60%	2.33	$192.85
$194.00	$195.00	Nov 20	$0.48	$0.48	$0.52	64%	0.92	$194.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$188.00	Nov 6	$0.74	$0.74	$0.26	50%	2.85	$188.26
$186.00	$185.00	Nov 6	$0.53	$0.53	$0.47	63%	1.13	$185.47
$181.00	$180.00	Nov 13	$0.37	$0.37	$0.63	75%	0.59	$180.63
$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 $1.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 30	Nov 6	$1.85	35.0%	27.7%
$188.00	Oct 30	Nov 6	$1.81	34.3%	27.0%
$187.00	Oct 30	Nov 6	$1.71	34.7%	28.5%
$190.00	Oct 30	Nov 6	$1.89	32.1%	29.8%
$189.00	Oct 30	Nov 6	$1.98	32.7%	30.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Oct 30	Nov 6	$1.60	35.0%	27.7%
$188.00	Oct 30	Nov 6	$1.60	34.3%	27.0%
$187.00	Oct 30	Nov 6	$1.66	34.7%	28.5%
$190.00	Oct 30	Nov 6	$1.49	32.1%	29.8%
$189.00	Oct 30	Nov 6	$1.96	32.7%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.51% of stock, avg 5.17%)

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	$0.91	$2.11	$3.02	$186.98	$193.02	1.60%
$188.00	Oct 30	$1.97	$1.11	$3.08	$184.92	$191.08	1.63%
$187.50	Oct 30	$2.20	$0.95	$3.15	$184.35	$190.65	1.67%
$187.00	Oct 30	$2.69	$0.76	$3.45	$183.55	$190.45	1.82%
$191.00	Oct 30	$0.66	$3.06	$3.72	$187.28	$194.72	1.97%
$186.00	Oct 30	$3.35	$0.49	$3.84	$182.16	$189.84	2.03%
$192.00	Oct 30	$0.38	$3.83	$4.21	$187.79	$196.21	2.23%
$192.50	Oct 30	$0.28	$4.13	$4.41	$188.09	$196.91	2.33%
$185.00	Oct 30	$4.22	$0.36	$4.58	$180.42	$189.58	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.34% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.28	$0.36	$0.64	$184.36	$193.14
$192.00	$185.00	Oct 30	$0.38	$0.36	$0.74	$184.26	$192.74
$192.50	$186.00	Oct 30	$0.28	$0.49	$0.77	$185.23	$193.27
$192.00	$186.00	Oct 30	$0.38	$0.49	$0.87	$185.13	$192.87
$191.00	$185.00	Oct 30	$0.66	$0.36	$1.02	$183.98	$192.02
$192.50	$187.00	Oct 30	$0.28	$0.76	$1.04	$185.96	$193.54
$191.00	$186.00	Oct 30	$0.66	$0.49	$1.15	$184.85	$192.15
$192.00	$187.00	Oct 30	$0.38	$0.76	$1.14	$185.86	$193.14
$191.00	$187.00	Oct 30	$0.66	$0.76	$1.42	$185.58	$192.42
$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 3.35, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	194/195	Nov 13	$0.77	$0.23	43%	3.35	$180.23	$194.77
167/168	198/199	Nov 6	$0.33	$0.67	84%	0.49	$167.67	$198.33
172/173	192/193	Nov 6	$0.35	$0.15	60%	2.33	$172.65	$192.85
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
180/181	197/198	Nov 13	$0.61	$0.39	53%	1.56	$180.39	$197.61
180/181	196/197	Nov 13	$0.64	$0.36	50%	1.78	$180.36	$196.64
180/181	198/199	Nov 13	$0.57	$0.43	56%	1.33	$180.43	$198.57
171/172	197/198	Nov 20	$0.52	$0.48	60%	1.08	$171.48	$197.52
171/172	199/200	Nov 20	$0.45	$0.55	65%	0.82	$171.55	$199.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$188.00	$189.00	$190.00	Oct 30	$0.14	$0.86	22%	6.14
$197.00	$198.00	$199.00	Dec 4	$0.05	$0.95	5%	19.00
$184.00	$185.00	$186.00	Nov 6	$0.08	$0.92	9%	11.50

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	$0.15	$2.85	13%	19.00
$183.00	$184.00	$185.00	Oct 30	$0.07	$0.93	9%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.33, 109 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
$191.00	$192.00	1:2	Oct 30	-$0.10	$0.90
$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	-$0.22	$4.78
$185.00	$184.00	1:2	Oct 30	-$0.08	$0.92
$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. 75 found (best yield 2.86%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$191.00	Dec 11	$5.40	0.47	1.0%	2.86%	3.88%	1	--
$191.00	Dec 4	$5.05	0.47	1.0%	2.67%	3.70%	--	101
$192.00	Dec 4	$4.60	0.45	1.6%	2.43%	3.99%	--	14
$190.00	Dec 4	$5.45	0.49	0.5%	2.88%	3.38%	--	113
$192.50	Dec 4	$4.25	0.43	1.8%	2.25%	4.07%	--	46
$195.00	Dec 4	$3.35	0.37	3.1%	1.77%	4.91%	1	39
$190.00	Nov 27	$4.95	0.48	0.5%	2.62%	3.12%	--	177
$198.00	Dec 11	$2.62	0.31	4.7%	1.39%	6.11%	2	--
$192.00	Nov 27	$4.10	0.43	1.6%	2.17%	3.72%	2	29
$191.00	Nov 27	$4.35	0.45	1.0%	2.30%	3.33%	--	13

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 529

Total Puts 4,653

Put/Call Ratio 8.80

Net Difference -4,124

Prior's Put/Call Breakdown

Total Calls 1,836

Total Puts 869

Put/Call Ratio 0.47

Net Difference 967

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