XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.19 -1.47%

(10/29 10:50) ◀

Thursday, October 29, 2026 (10:55am)

▶ (10/29 11:00)

◀ 10/29 10:55 ▶

Option Volume

Detail

ℹ

Current (10/29 10:55am) 6,718

Calls: 781 (12%)

Puts: 5,937 (88%)

Prior (10/28) 2,987

Calls: 2,040 (68%)

Puts: 947 (32%)

Current vs Prior +124.91%

Calls: -61.72% (Calls)

Puts: +526.93% (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 -65.91%

Calls: -90.90%

Puts: -46.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:55am) $1.51M

Calls: $538.0K (36%)

Puts: $973.6K (64%)

Prior (10/28) $2.06M

Calls: $1.80M (87%)

Puts: $258.4K (13%)

Current vs Prior -26.57%

Calls: -70.11%

Puts: +276.81%

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 -86.51%

Calls: -91.51%

Puts: -80.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:55am) 7.60

Prior (10/28) 0.46

Current vs Prior +1537.56%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +497.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:55am) 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 1.93% | 3.71%6.01% | 8.76%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -13.28% | +0.20%-0.44% | -4.69%

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

Current vs 7-Day Avg -28.82% | -15.73%-8.49% | -8.16%

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

Current vs 7-Day Eod -13.28% | +0.20%-0.44% | -4.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.21% | 20.77%

Calls: 48.33% | 20.29%

Puts: 26.09% | 21.25%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -79.13% | -81.51%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -33.10% | -45.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($973.6K). Unusually high activity with volume up 125% vs prior - elevated interest. Extreme bearish P/C ratio of 7.60 - heavy put buying. P/C ratio rising 1538% - 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
10:55	BEARISH	BEARISH	BEARISH
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 23 of results (avg 8.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	33.45	34.90	$34.17	4.2%	--	0.97	20
$160.00	Nov 20	28.60	30.20	$29.40	5.4%	--	0.95	16
$181.00	Nov 20	9.90	10.60	$10.25	6.8%	--	0.72	31
$165.00	Nov 20	23.80	25.55	$24.68	7.1%	--	0.93	23
$163.00	Oct 30	24.55	26.45	$25.50	7.5%	1	0.98	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 20	5.20	5.65	$5.43	8.3%	4	0.50	499
$205.00	Nov 20	15.95	17.40	$16.67	8.7%	--	0.91	211
$187.00	Nov 20	4.30	4.70	$4.50	8.9%	1	0.44	2.5K
$188.00	Nov 20	4.75	5.20	$4.97	9.1%	5	0.47	1.4K
$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. 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. 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	21.80	23.55	$22.68	7.7%	--	1.00	28
$167.00	Oct 30	20.80	22.55	$21.68	8.1%	1	1.00	261
$167.50	Oct 30	20.25	21.95	$21.10	8.1%	38	1.00	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	5.80	7.45	$6.63	24.9%	--	1.00	173
$196.00	Oct 30	6.75	8.30	$7.53	20.6%	--	1.00	168
$197.00	Oct 30	7.60	9.30	$8.45	20.1%	4	1.00	266
$197.50	Oct 30	7.90	9.90	$8.90	22.5%	--	1.00	114
$194.00	Oct 30	4.90	6.30	$5.60	25.0%	--	0.99	301

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 5.8K, 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
$167.50	Oct 30	20.25	21.95	$21.10	8.1%	38	1.00	242
$193.00	Nov 6	1.24	1.54	$1.39	21.6%	38	0.29	469
$168.00	Oct 30	19.80	21.45	$20.63	8.0%	37	1.00	59
$195.00	Oct 30	0.01	0.04	$0.03	100.0%	34	0.02	980

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	1.60	2.08	$1.84	26.1%	252	0.56	405
$185.00	Nov 20	3.55	3.95	$3.75	10.7%	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. 17 strikes (avg 32.2%, max 49.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Dec 11	36.9%	24.7%	49.6%	5	148
$188.00	Oct 30	Dec 11	36.3%	25.6%	41.9%	3	477
$187.50	Oct 30	Dec 4	35.0%	25.6%	36.9%	--	189
$186.00	Oct 30	Nov 27	36.0%	26.5%	35.8%	--	289
$185.00	Oct 30	Nov 27	36.9%	27.6%	33.5%	5	197

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	36.9%	25.7%	43.2%	254	547
$185.00	Oct 30	Dec 11	36.9%	26.8%	37.6%	21	409
$186.00	Oct 30	Dec 11	36.0%	26.6%	35.5%	13	199
$187.00	Oct 30	Nov 27	35.6%	26.8%	33.2%	6	275
$187.50	Oct 30	Nov 27	35.0%	26.6%	31.8%	45	165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 0.86, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Nov 20	$0.37	$0.63	$0.37	72%	1.70	$181.37
$185.00	$186.00	Nov 13	$0.30	$0.70	$0.30	64%	2.33	$185.30
$184.00	$185.00	Nov 27	$0.33	$0.67	$0.33	65%	2.03	$184.33
$185.00	$186.00	Nov 6	$0.38	$0.62	$0.38	66%	1.63	$185.38
$188.00	$189.00	Nov 6	$0.26	$0.74	$0.26	52%	2.85	$188.26

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	$0.10	$0.90	$0.10	41%	9.00	$185.90
$197.50	$193.00	Nov 27	$2.85	$1.65	$2.85	74%	0.58	$194.65
$191.00	$190.00	Nov 20	$0.30	$0.70	$0.30	56%	2.33	$190.70
$186.00	$185.00	Nov 27	$0.19	$0.81	$0.19	41%	4.26	$185.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.25, avg 0.48)

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
$195.00	$197.00	Nov 27	$0.84	$0.84	$1.16	65%	0.72	$195.84
$189.00	$190.00	Nov 6	$0.67	$0.67	$0.33	52%	2.03	$189.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$186.00	Nov 20	$0.65	$0.65	$0.35	56%	1.86	$186.35
$188.00	$187.50	Nov 20	$0.39	$0.39	$0.11	53%	3.55	$187.61
$168.00	$167.00	Nov 6	$0.15	$0.15	$0.85	96%	0.18	$167.85
$184.00	$183.00	Nov 20	$0.46	$0.46	$0.54	64%	0.85	$183.54
$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 $1.66, cheapest $1.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.65	36.3%	27.7%
$187.00	Oct 30	Nov 6	$1.37	35.6%	28.3%
$187.50	Oct 30	Nov 6	$2.05	35.0%	28.6%
$189.00	Oct 30	Nov 6	$1.88	36.9%	31.1%
$190.00	Oct 30	Nov 6	$1.74	33.1%	29.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.57	36.3%	27.7%
$187.00	Oct 30	Nov 6	$1.61	35.6%	28.3%
$187.50	Oct 30	Nov 6	$1.71	35.0%	28.6%
$189.00	Oct 30	Nov 6	$1.69	36.9%	31.1%
$190.00	Oct 30	Nov 6	$1.35	33.1%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.66% of stock, avg 5.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Oct 30	$2.00	$1.13	$3.13	$184.37	$190.63	1.66%
$189.00	Oct 30	$1.31	$1.84	$3.15	$185.85	$192.15	1.67%
$188.00	Oct 30	$1.80	$1.40	$3.20	$184.80	$191.20	1.70%
$190.00	Oct 30	$0.78	$2.53	$3.31	$186.69	$193.31	1.76%
$187.00	Oct 30	$2.66	$0.96	$3.62	$183.38	$190.62	1.92%
$191.00	Oct 30	$0.59	$3.06	$3.65	$187.35	$194.65	1.94%
$186.00	Oct 30	$3.32	$0.65	$3.97	$182.03	$189.97	2.11%
$192.00	Oct 30	$0.23	$3.80	$4.03	$187.97	$196.03	2.14%
$185.00	Oct 30	$3.90	$0.44	$4.34	$180.66	$189.34	2.31%
$192.50	Oct 30	$0.24	$4.13	$4.37	$188.13	$196.87	2.32%

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
$192.00	$185.00	Oct 30	$0.23	$0.44	$0.67	$184.33	$192.67
$192.50	$185.00	Oct 30	$0.24	$0.44	$0.68	$184.32	$193.18
$192.00	$186.00	Oct 30	$0.23	$0.65	$0.88	$185.12	$192.88
$192.50	$186.00	Oct 30	$0.24	$0.65	$0.89	$185.11	$193.39
$191.00	$185.00	Oct 30	$0.59	$0.44	$1.03	$183.97	$192.03
$191.00	$186.00	Oct 30	$0.59	$0.65	$1.24	$184.76	$192.24
$190.00	$185.00	Oct 30	$0.78	$0.44	$1.22	$183.78	$191.22
$192.00	$187.00	Oct 30	$0.23	$0.96	$1.19	$185.81	$193.19
$190.00	$186.00	Oct 30	$0.78	$0.65	$1.43	$184.57	$191.43
$192.50	$187.00	Oct 30	$0.24	$0.96	$1.20	$185.80	$193.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 1.08, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
167/168	194/195	Nov 6	$0.52	$0.48	70%	1.08	$167.48	$194.52
180/181	194/195	Nov 13	$0.78	$0.22	43%	3.55	$180.22	$194.78
180/181	196/197	Nov 13	$0.70	$0.30	50%	2.33	$180.30	$196.70
175/176	194/195	Nov 13	$0.66	$0.34	53%	1.94	$175.34	$194.66
175/176	196/197	Nov 13	$0.58	$0.42	60%	1.38	$175.42	$196.58
180/181	191/192	Oct 30	$0.51	$0.49	66%	1.04	$180.49	$191.51
175/176	191/192	Oct 30	$0.47	$0.53	70%	0.89	$175.53	$191.47
167/168	198/199	Nov 6	$0.33	$0.67	84%	0.49	$167.67	$198.33
171/172	197/198	Nov 20	$0.56	$0.44	60%	1.27	$171.44	$197.56
177/178	197/198	Dec 4	$0.72	$0.28	43%	2.57	$177.28	$197.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 25.32, 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	$0.05	$4.95	4%	99.00
$171.00	$175.00	$179.00	Nov 20	$0.22	$3.78	12%	17.18
$210.00	$215.00	$220.00	Nov 20	$0.14	$4.86	4%	34.71
$180.00	$181.00	$182.00	Oct 30	$0.07	$0.93	5%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.19	$4.81	13%	25.32
$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
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	6%	37.46
$155.00	$160.00	$165.00	Nov 20	$0.09	$4.91	4%	54.56

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, 106 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	-$0.32	$2.18
$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. 81 found (best yield 3.45%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 11	$6.50	0.51	0.4%	3.45%	3.88%	2	--
$191.00	Dec 11	$5.40	0.47	1.5%	2.87%	4.36%	1	--
$190.00	Dec 4	$5.55	0.49	1.0%	2.95%	3.91%	5	113
$189.00	Dec 4	$5.95	0.51	0.4%	3.16%	3.59%	2	--
$191.00	Dec 4	$5.05	0.46	1.5%	2.68%	4.18%	--	101
$192.00	Dec 4	$4.60	0.44	2.0%	2.44%	4.47%	--	14
$192.50	Dec 4	$4.30	0.42	2.3%	2.28%	4.58%	--	46
$195.00	Dec 4	$3.35	0.36	3.6%	1.78%	5.40%	1	39
$189.00	Nov 27	$5.35	0.51	0.4%	2.84%	3.27%	--	21
$198.00	Dec 11	$2.62	0.31	5.2%	1.39%	6.61%	2	--

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 781

Total Puts 5,937

Put/Call Ratio 7.60

Net Difference -5,156

Prior's Put/Call Breakdown

Total Calls 2,040

Total Puts 947

Put/Call Ratio 0.46

Net Difference 1,093

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