XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.89 -1.63%

(10/29 10:45) ◀

Thursday, October 29, 2026 (10:50am)

▶ (10/29 10:55)

◀ 10/29 10:50 ▶

Option Volume

Detail

ℹ

Current (10/29 10:50am) 6,637

Calls: 760 (11%)

Puts: 5,877 (89%)

Prior (10/28) 2,854

Calls: 1,945 (68%)

Puts: 909 (32%)

Current vs Prior +132.55%

Calls: -60.93% (Calls)

Puts: +546.53% (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 -66.32%

Calls: -91.14%

Puts: -47.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:50am) $1.45M

Calls: $522.1K (36%)

Puts: $932.4K (64%)

Prior (10/28) $1.98M

Calls: $1.74M (88%)

Puts: $243.5K (12%)

Current vs Prior -26.61%

Calls: -69.97%

Puts: +282.89%

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 -87.02%

Calls: -91.76%

Puts: -80.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:50am) 7.73

Prior (10/28) 0.47

Current vs Prior +1554.62%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +507.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:50am) 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% | 3.71%5.91% | 8.80%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -16.23% | +0.23%-2.04% | -4.24%

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

Current vs 7-Day Avg -31.24% | -15.71%-9.96% | -7.72%

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

Current vs 7-Day Eod -16.23% | +0.23%-2.04% | -4.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.54% | 27.83%

Calls: 29.72% | 29.63%

Puts: 25.36% | 26.03%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -84.55% | -75.22%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -50.49% | -27.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($932.4K). Unusually high activity with volume up 133% vs prior - elevated interest. Extreme bearish P/C ratio of 7.73 - heavy put buying. P/C ratio rising 1555% - 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
10:50	BEARISH	BEARISH	BEARISH
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 21 of results (avg 8.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	33.50	34.90	$34.20	4.1%	--	0.97	20
$160.00	Nov 20	28.65	30.20	$29.42	5.3%	--	0.95	16
$165.00	Nov 20	23.85	25.55	$24.70	6.9%	--	0.93	23
$163.00	Oct 30	24.55	26.45	$25.50	7.5%	1	0.98	7
$166.00	Oct 30	21.85	23.55	$22.70	7.5%	--	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 20	4.75	5.10	$4.93	7.1%	5	0.47	1.4K
$189.00	Nov 20	5.15	5.60	$5.38	8.4%	4	0.50	499
$210.00	Nov 20	20.35	22.30	$21.33	9.1%	--	0.99	74
$190.00	Nov 20	5.60	6.15	$5.88	9.4%	7	0.54	4.6K
$185.00	Nov 20	3.55	3.90	$3.72	9.4%	219	0.39	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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. 129 found (avg delta 0.76, 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	21.85	23.55	$22.70	7.5%	--	1.00	28
$167.00	Oct 30	20.85	22.55	$21.70	7.8%	1	1.00	261
$167.50	Oct 30	20.35	21.95	$21.15	7.6%	37	1.00	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 30	3.00	4.65	$3.83	43.1%	--	1.00	45
$192.50	Oct 30	3.30	4.95	$4.13	40.0%	--	1.00	17
$193.00	Oct 30	3.80	5.30	$4.55	33.0%	5	1.00	140
$194.00	Oct 30	4.85	6.25	$5.55	25.2%	--	1.00	301
$195.00	Oct 30	5.80	7.45	$6.63	24.9%	--	1.00	173

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 5.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	4.30	4.85	$4.57	12.0%	70	0.47	2.5K
$193.00	Nov 6	1.24	1.70	$1.47	31.3%	38	0.30	469
$167.50	Oct 30	20.35	21.95	$21.15	7.6%	37	1.00	242
$168.00	Oct 30	19.85	21.45	$20.65	7.7%	36	1.00	59
$192.00	Oct 30	0.18	0.26	$0.22	36.4%	33	0.14	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.33	1.53	$1.43	14.0%	2.1K	0.17	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	0.64	$0.57	22.8%	494	0.07	1.2K
$189.00	Oct 30	1.54	2.08	$1.81	29.8%	232	0.58	405
$185.00	Nov 20	3.55	3.90	$3.72	9.4%	219	0.39	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. 16 strikes (avg 28.8%, max 48.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Dec 11	36.6%	24.6%	48.5%	5	148
$188.00	Oct 30	Dec 11	35.5%	25.6%	39.0%	3	477
$191.00	Oct 30	Dec 11	35.5%	27.9%	27.5%	7	330
$186.00	Oct 30	Nov 27	33.5%	26.5%	26.2%	--	289
$185.00	Oct 30	Nov 27	34.7%	27.5%	26.1%	5	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	36.6%	25.6%	42.7%	234	547
$185.00	Oct 30	Dec 11	34.7%	26.6%	30.6%	21	409
$188.00	Oct 30	Nov 20	35.5%	27.8%	27.6%	27	1.6K
$191.00	Oct 30	Nov 20	35.5%	28.1%	26.4%	--	266
$190.00	Oct 30	Nov 27	34.1%	27.1%	26.1%	7	556

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.86, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 13	$0.30	$0.70	$0.30	49%	2.33	$189.30
$185.00	$186.00	Oct 30	$0.64	$0.36	$0.64	82%	0.56	$185.64
$202.50	$205.00	Nov 27	$0.17	$2.33	$0.17	15%	13.71	$202.67
$190.00	$191.00	Oct 30	$0.19	$0.81	$0.19	34%	4.26	$190.19
$180.00	$181.00	Nov 27	$0.65	$0.35	$0.65	74%	0.54	$180.65

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	72%	0.86	$191.55
$186.00	$185.00	Nov 20	$0.13	$0.87	$0.13	41%	6.69	$185.87
$197.50	$193.00	Nov 27	$2.90	$1.60	$2.90	75%	0.55	$194.60
$191.00	$190.00	Nov 20	$0.30	$0.70	$0.30	57%	2.33	$190.70
$195.00	$191.00	Nov 13	$2.53	$1.47	$2.53	74%	0.58	$192.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.25, avg 0.47)

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	$1.15	$1.15	$3.85	75%	0.30	$201.15
$191.00	$198.00	Dec 11	$2.91	$2.91	$4.09	53%	0.71	$193.91
$200.00	$202.50	Nov 27	$0.63	$0.63	$1.87	78%	0.34	$200.63
$194.00	$195.00	Nov 13	$0.50	$0.50	$0.50	68%	1.00	$194.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$168.00	$167.00	Nov 6	$0.15	$0.15	$0.85	96%	0.18	$167.85
$185.00	$184.00	Nov 20	$0.49	$0.49	$0.51	62%	0.96	$184.51
$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
$179.00	$178.00	Nov 27	$0.32	$0.32	$0.68	75%	0.47	$178.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.76, cheapest $1.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.90	35.5%	28.3%
$189.00	Oct 30	Nov 6	$1.91	36.6%	30.1%
$190.00	Oct 30	Nov 6	$1.92	34.1%	29.4%
$187.00	Oct 30	Nov 6	$1.66	33.2%	29.0%
$187.50	Oct 30	Nov 6	$1.92	32.1%	28.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.54	35.5%	28.3%
$189.00	Oct 30	Nov 6	$1.64	36.6%	30.1%
$187.00	Oct 30	Nov 6	$1.68	33.2%	29.0%
$187.50	Oct 30	Nov 6	$1.67	32.1%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.66% of stock, avg 5.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.31	$1.81	$3.12	$185.88	$192.12	1.66%
$187.50	Oct 30	$2.13	$1.00	$3.13	$184.37	$190.63	1.67%
$188.00	Oct 30	$1.80	$1.38	$3.18	$184.82	$191.18	1.69%
$190.00	Oct 30	$0.78	$2.43	$3.21	$186.79	$193.21	1.71%
$187.00	Oct 30	$2.64	$0.86	$3.50	$183.50	$190.50	1.86%
$191.00	Oct 30	$0.59	$3.06	$3.65	$187.35	$194.65	1.94%
$186.00	Oct 30	$3.29	$0.56	$3.85	$182.15	$189.85	2.05%
$192.00	Oct 30	$0.22	$3.83	$4.05	$187.95	$196.05	2.16%
$185.00	Oct 30	$3.93	$0.38	$4.31	$180.69	$189.31	2.29%
$192.50	Oct 30	$0.25	$4.13	$4.38	$188.12	$196.88	2.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.32% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$185.00	Oct 30	$0.22	$0.38	$0.60	$184.40	$192.60
$192.50	$185.00	Oct 30	$0.25	$0.38	$0.63	$184.37	$193.13
$192.00	$186.00	Oct 30	$0.22	$0.56	$0.78	$185.22	$192.78
$192.50	$186.00	Oct 30	$0.25	$0.56	$0.81	$185.19	$193.31
$191.00	$185.00	Oct 30	$0.59	$0.38	$0.97	$184.03	$191.97
$191.00	$186.00	Oct 30	$0.59	$0.56	$1.15	$184.85	$192.15
$192.00	$187.00	Oct 30	$0.22	$0.86	$1.08	$185.92	$193.08
$190.00	$185.00	Oct 30	$0.78	$0.38	$1.16	$183.84	$191.16
$192.50	$187.00	Oct 30	$0.25	$0.86	$1.11	$185.89	$193.61
$190.00	$186.00	Oct 30	$0.78	$0.56	$1.34	$184.66	$191.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 4.00, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	194/195	Nov 13	$0.80	$0.20	43%	4.00	$180.20	$194.80
180/181	191/192	Oct 30	$0.52	$0.48	66%	1.08	$180.48	$191.52
175/176	191/192	Oct 30	$0.48	$0.52	70%	0.92	$175.52	$191.48
183/184	194/195	Nov 13	$0.81	$0.19	35%	4.26	$183.19	$194.81
172/173	192/193	Nov 6	$0.34	$0.16	60%	2.13	$172.66	$192.84
167/168	194/195	Nov 6	$0.45	$0.55	69%	0.82	$167.55	$194.45
172/173	198/198	Nov 6	$0.24	$0.26	79%	0.92	$172.76	$197.74
179/180	194/195	Nov 13	$0.67	$0.33	46%	2.03	$179.33	$194.67
167/168	195/196	Nov 6	$0.37	$0.63	74%	0.59	$167.63	$195.37
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. 86 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 27	$0.20	$4.80	10%	24.00
$155.00	$160.00	$165.00	Nov 20	$0.06	$4.94	4%	82.33
$171.00	$175.00	$179.00	Nov 20	$0.25	$3.75	12%	15.00
$197.00	$198.00	$199.00	Dec 4	$0.05	$0.95	5%	19.00
$194.00	$195.00	$196.00	Oct 30	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.07	$4.93	7%	70.43
$200.00	$205.00	$210.00	Nov 20	$0.32	$4.68	15%	14.62
$165.00	$170.00	$175.00	Nov 27	$0.17	$4.83	9%	28.41
$190.00	$191.00	$192.00	Oct 30	$0.14	$0.86	30%	6.14
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	6%	37.46

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, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$191.00	$198.00	1:2	Dec 11	-$0.33	$6.67
$189.00	$190.00	1:2	Oct 30	-$0.25	$0.75
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$200.00	$202.50	1:2	Nov 27	-$0.29	$2.21
$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	-$0.02	$9.98
$170.00	$165.00	1:2	Nov 13	-$0.09	$4.91
$170.00	$165.00	1:2	Nov 20	-$0.26	$4.74
$165.00	$160.00	1:2	Nov 20	-$0.21	$4.79
$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. 87 found (best yield 3.75%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Dec 11	$7.05	0.54	0.1%	3.75%	3.81%	1	--
$189.00	Dec 11	$6.50	0.51	0.6%	3.46%	4.05%	2	--
$191.00	Dec 11	$5.40	0.47	1.7%	2.87%	4.53%	1	--
$188.00	Dec 4	$6.65	0.54	0.1%	3.54%	3.60%	1	1
$189.00	Dec 4	$6.10	0.51	0.6%	3.25%	3.84%	2	--
$190.00	Dec 4	$5.55	0.49	1.1%	2.95%	4.08%	5	113
$191.00	Dec 4	$5.05	0.47	1.7%	2.69%	4.34%	--	101
$192.00	Dec 4	$4.60	0.44	2.2%	2.45%	4.64%	--	14
$192.50	Dec 4	$4.25	0.43	2.5%	2.26%	4.72%	--	46
$195.00	Dec 4	$3.35	0.36	3.8%	1.78%	5.57%	1	39

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 760

Total Puts 5,877

Put/Call Ratio 7.73

Net Difference -5,117

Prior's Put/Call Breakdown

Total Calls 1,945

Total Puts 909

Put/Call Ratio 0.47

Net Difference 1,036

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