XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.70 -1.20%

(10/29 10:40) ◀

Thursday, October 29, 2026 (10:45am)

▶ (10/29 10:50)

◀ 10/29 10:45 ▶

Option Volume

Detail

ℹ

Current (10/29 10:45am) 6,381

Calls: 630 (10%)

Puts: 5,751 (90%)

Prior (10/28) 2,817

Calls: 1,924 (68%)

Puts: 893 (32%)

Current vs Prior +126.52%

Calls: -67.26% (Calls)

Puts: +544.01% (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 -67.62%

Calls: -92.66%

Puts: -48.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:45am) $1.30M

Calls: $474.0K (36%)

Puts: $830.1K (64%)

Prior (10/28) $1.96M

Calls: $1.72M (88%)

Puts: $239.9K (12%)

Current vs Prior -33.48%

Calls: -72.45%

Puts: +246.03%

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 -88.36%

Calls: -92.52%

Puts: -82.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:45am) 9.13

Prior (10/28) 0.46

Current vs Prior +1866.78%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +617.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:45am) 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% | 3.83%5.82% | 8.87%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -17.31% | +3.51%-3.61% | -3.51%

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

Current vs 7-Day Avg -32.13% | -12.95%-11.40% | -7.02%

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

Current vs 7-Day Eod -17.31% | +3.51%-3.61% | -3.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.04% | 26.94%

Calls: 26.90% | 27.78%

Puts: 25.17% | 26.09%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -85.39% | -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 -53.18% | -29.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($830.1K). Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bearish P/C ratio of 9.13 - heavy put buying. P/C ratio rising 1867% - 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
10:45	BEARISH	BEARISH	BEARISH
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 34 of results (avg 7.8%, 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%	--	0.94	20
$160.00	Nov 20	28.80	30.20	$29.50	4.7%	--	0.93	16
$190.00	Nov 20	4.60	4.85	$4.72	5.3%	69	0.48	2.5K
$165.00	Nov 20	24.20	25.55	$24.88	5.4%	--	0.92	23
$163.00	Oct 30	25.00	26.45	$25.73	5.6%	1	0.98	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.33	1.40	$1.37	5.1%	2.1K	0.16	2.5K
$190.00	Nov 20	5.35	5.80	$5.57	8.1%	6	0.52	4.6K
$185.00	Nov 20	3.35	3.65	$3.50	8.6%	194	0.37	4.8K
$185.00	Nov 27	3.75	4.10	$3.93	8.9%	20	0.38	83
$180.00	Nov 20	2.10	2.30	$2.20	9.1%	5	0.25	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.78, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	0.51	0.60	$0.55	16.4%	494	0.07	1.2K
$171.00	Nov 20	0.83	0.98	$0.91	16.5%	5	0.11	753
$170.00	Nov 20	0.80	0.95	$0.88	17.0%	1.4K	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
$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
$167.50	Oct 30	20.40	21.95	$21.17	7.3%	37	1.00	242
$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
$196.00	Oct 30	6.75	8.30	$7.53	20.6%	--	1.00	168
$197.00	Oct 30	7.60	8.75	$8.18	14.1%	4	1.00	266
$197.50	Oct 30	7.90	9.90	$8.90	22.5%	--	1.00	114
$195.00	Oct 30	5.80	6.85	$6.32	16.6%	--	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. 157 active (total vol 5.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	4.60	4.85	$4.72	5.3%	69	0.48	2.5K
$193.00	Nov 6	1.24	1.70	$1.47	31.3%	38	0.30	469
$167.50	Oct 30	20.40	21.95	$21.17	7.3%	37	1.00	242
$168.00	Oct 30	19.90	21.45	$20.67	7.5%	36	1.00	59
$195.00	Oct 30	0.04	0.06	$0.05	40.0%	32	0.04	980

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.33	1.40	$1.37	5.1%	2.1K	0.16	2.5K
$170.00	Nov 20	0.80	0.95	$0.88	17.0%	1.4K	0.11	4.7K
$165.00	Nov 20	0.51	0.60	$0.55	16.4%	494	0.07	1.2K
$189.00	Oct 30	1.32	1.70	$1.51	25.2%	202	0.52	405
$185.00	Nov 20	3.35	3.65	$3.50	8.6%	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. 20 strikes (avg 26.7%, max 38.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Nov 27	36.7%	26.6%	38.1%	5	197
$188.00	Oct 30	Dec 11	34.7%	25.8%	34.7%	3	477
$189.00	Oct 30	Dec 11	33.1%	24.9%	33.3%	5	148
$187.00	Oct 30	Nov 27	34.5%	26.2%	31.7%	--	431
$186.00	Oct 30	Nov 27	34.6%	26.4%	30.7%	--	289

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Oct 30	Dec 11	36.7%	26.7%	37.1%	21	409
$187.50	Oct 30	Nov 27	34.4%	26.0%	32.1%	45	165
$187.00	Oct 30	Nov 27	34.5%	26.2%	31.7%	6	275
$186.00	Oct 30	Dec 11	34.6%	26.4%	31.0%	13	199
$189.00	Oct 30	Nov 27	33.1%	25.4%	30.2%	204	547

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 0.86, avg 3.98)

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
$192.00	$192.50	Nov 20	$0.11	$0.39	$0.11	42%	3.55	$192.11
$188.00	$189.00	Nov 6	$0.43	$0.57	$0.43	54%	1.33	$188.43
$191.00	$192.00	Nov 27	$0.35	$0.65	$0.35	45%	1.86	$191.35
$186.00	$187.00	Oct 30	$0.66	$0.34	$0.66	78%	0.52	$186.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$186.00	Dec 4	$6.45	$5.55	$6.45	71%	0.86	$191.55
$197.00	$196.00	Oct 30	$0.65	$0.35	$0.65	100%	0.54	$196.35
$190.00	$189.00	Nov 6	$0.23	$0.77	$0.23	55%	3.35	$189.77
$200.00	$198.00	Nov 20	$1.32	$0.68	$1.32	81%	0.52	$198.68
$196.00	$195.00	Nov 13	$0.47	$0.53	$0.47	74%	1.13	$195.53

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 0.45)

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
$200.00	$205.00	Dec 4	$1.17	$1.17	$3.83	75%	0.31	$201.17
$191.00	$198.00	Dec 11	$2.91	$2.91	$4.09	53%	0.71	$193.91
$194.00	$195.00	Nov 13	$0.50	$0.50	$0.50	68%	1.00	$194.50
$202.50	$205.00	Oct 30	$0.19	$0.19	$2.31	94%	0.08	$202.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$176.00	$175.00	Oct 30	$0.11	$0.11	$0.89	96%	0.12	$175.89
$172.00	$171.00	Nov 20	$0.21	$0.21	$0.79	87%	0.27	$171.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.77, cheapest $1.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.81	34.7%	27.8%
$187.50	Oct 30	Nov 6	$1.85	34.4%	27.7%
$187.00	Oct 30	Nov 6	$1.71	34.5%	28.9%
$190.00	Oct 30	Nov 6	$1.89	32.4%	29.9%
$189.00	Oct 30	Nov 6	$1.98	33.1%	30.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.66	34.7%	27.8%
$187.50	Oct 30	Nov 6	$1.62	34.4%	27.7%
$187.00	Oct 30	Nov 6	$1.71	34.5%	28.9%
$190.00	Oct 30	Nov 6	$1.55	32.4%	29.9%
$189.00	Oct 30	Nov 6	$1.94	33.1%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.53% of stock, avg 5.23%)

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	$0.91	$2.13	$3.04	$186.96	$193.04	1.61%
$188.00	Oct 30	$1.97	$1.14	$3.11	$184.89	$191.11	1.65%
$187.50	Oct 30	$2.20	$0.93	$3.13	$184.37	$190.63	1.66%
$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	$3.35	$0.49	$3.84	$182.16	$189.84	2.03%
$192.00	Oct 30	$0.33	$3.83	$4.16	$187.84	$196.16	2.20%
$192.50	Oct 30	$0.28	$4.13	$4.41	$188.09	$196.91	2.34%
$185.00	Oct 30	$4.13	$0.36	$4.49	$180.51	$189.49	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.34% of stock, avg 3.51%)

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	$0.33	$0.36	$0.69	$184.31	$192.69
$192.50	$186.00	Oct 30	$0.28	$0.49	$0.77	$185.23	$193.27
$192.00	$186.00	Oct 30	$0.33	$0.49	$0.82	$185.18	$192.82
$191.00	$185.00	Oct 30	$0.66	$0.36	$1.02	$183.98	$192.02
$191.00	$186.00	Oct 30	$0.66	$0.49	$1.15	$184.85	$192.15
$192.50	$187.00	Oct 30	$0.28	$0.76	$1.04	$185.96	$193.54
$192.00	$187.00	Oct 30	$0.33	$0.76	$1.09	$185.91	$193.09
$191.00	$187.00	Oct 30	$0.66	$0.76	$1.42	$185.58	$192.42
$192.50	$187.50	Oct 30	$0.28	$0.93	$1.21	$186.29	$193.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 6.69, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	194/195	Nov 13	$0.87	$0.13	43%	6.69	$180.13	$194.87
183/184	194/195	Nov 13	$0.81	$0.19	35%	4.26	$183.19	$194.81
179/180	194/195	Nov 13	$0.69	$0.31	46%	2.23	$179.31	$194.69
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
180/181	191/192	Oct 30	$0.48	$0.52	64%	0.92	$180.52	$191.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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
$177.00	$180.00	$183.00	Nov 13	$0.22	$2.78	13%	12.64
$188.00	$189.00	$190.00	Nov 13	$0.05	$0.95	7%	19.00
$188.00	$189.00	$190.00	Oct 30	$0.14	$0.86	22%	6.14

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
$155.00	$160.00	$165.00	Nov 20	$0.07	$4.93	3%	70.43

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, 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
$191.00	$192.00	1:2	Oct 30	$0.00	$1.00
$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	-$0.22	$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. 82 found (best yield 3.44%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 11	$6.50	0.51	0.2%	3.44%	3.60%	2	--
$189.00	Dec 4	$6.40	0.52	0.2%	3.39%	3.55%	2	--
$191.00	Dec 11	$5.40	0.47	1.2%	2.86%	4.08%	1	--
$190.00	Dec 4	$5.70	0.49	0.7%	3.02%	3.71%	5	113
$191.00	Dec 4	$5.05	0.47	1.2%	2.68%	3.90%	--	101
$192.00	Dec 4	$4.60	0.45	1.8%	2.44%	4.19%	--	14
$192.50	Dec 4	$4.25	0.43	2.0%	2.25%	4.27%	--	46
$195.00	Dec 4	$3.35	0.37	3.3%	1.78%	5.11%	1	39
$190.00	Nov 27	$4.95	0.48	0.7%	2.62%	3.31%	--	177
$192.00	Nov 27	$4.10	0.43	1.8%	2.17%	3.92%	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 630

Total Puts 5,751

Put/Call Ratio 9.13

Net Difference -5,121

Prior's Put/Call Breakdown

Total Calls 1,924

Total Puts 893

Put/Call Ratio 0.46

Net Difference 1,031

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