XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.51 -1.30%

(10/29 10:55) ◀

Thursday, October 29, 2026 (11:00am)

▶ (10/29 11:05)

◀ 10/29 11:00 ▶

Option Volume

Detail

ℹ

Current (10/29 11:00am) 7,958

Calls: 1,880 (24%)

Puts: 6,078 (76%)

Prior (10/28) 3,058

Calls: 2,046 (67%)

Puts: 1,012 (33%)

Current vs Prior +160.24%

Calls: -8.11% (Calls)

Puts: +500.59% (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 -59.61%

Calls: -78.09%

Puts: -45.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 11:00am) $1.79M

Calls: $714.8K (40%)

Puts: $1.08M (60%)

Prior (10/28) $2.07M

Calls: $1.80M (87%)

Puts: $267.3K (13%)

Current vs Prior -13.52%

Calls: -60.39%

Puts: +302.89%

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 -84.01%

Calls: -88.72%

Puts: -77.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:00am) 3.23

Prior (10/28) 0.49

Current vs Prior +553.62%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +154.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 11:00am) 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% | 3.70%5.96% | 8.74%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -12.95% | +0.03%-1.32% | -4.86%

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

Current vs 7-Day Avg -28.55% | -15.87%-9.29% | -8.31%

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

Current vs 7-Day Eod -12.95% | +0.03%-1.32% | -4.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.84% | 20.77%

Calls: 45.05% | 20.29%

Puts: 26.63% | 21.25%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -79.90% | -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 -35.56% | -45.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($1.08M). Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bearish P/C ratio of 3.23 - heavy put buying. P/C ratio rising 554% - 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
11:00	BEARISH	BEARISH	BEARISH
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 25 of results (avg 8.2%, 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%	--	1.00	20
$160.00	Nov 20	28.60	30.20	$29.40	5.4%	--	0.94	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	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	16.00	17.35	$16.68	8.1%	--	0.90	211
$190.00	Nov 20	5.55	6.05	$5.80	8.6%	7	0.54	4.6K
$210.00	Nov 20	20.35	22.30	$21.33	9.1%	--	0.95	74
$189.00	Nov 20	5.10	5.60	$5.35	9.3%	4	0.51	499
$194.00	Nov 13	6.85	7.55	$7.20	9.7%	25	0.69	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	0.84	0.94	$0.89	11.2%	1.4K	0.11	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Oct 30	24.55	26.45	$25.50	7.5%	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	21.80	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

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	9.30	$8.45	20.1%	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	7.45	$6.63	24.9%	--	0.98	173
$194.00	Oct 30	4.90	6.30	$5.60	25.0%	--	0.95	301

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 6.9K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Nov 20	1.48	1.71	$1.60	14.4%	1.1K	0.23	543
$190.00	Nov 20	4.30	4.85	$4.57	12.0%	70	0.46	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

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	0.84	0.94	$0.89	11.2%	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	1.59	2.08	$1.84	26.6%	252	0.55	405
$185.00	Nov 20	3.45	3.95	$3.70	13.5%	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 33.7%, max 45.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Dec 11	36.1%	24.9%	45.2%	5	148
$187.50	Oct 30	Dec 4	35.9%	25.6%	40.4%	--	189
$188.00	Oct 30	Dec 11	36.0%	25.8%	39.6%	3	477
$187.00	Oct 30	Nov 27	36.3%	26.2%	38.8%	--	431
$186.00	Oct 30	Nov 27	35.6%	26.0%	37.0%	--	289

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	36.1%	25.1%	43.8%	254	547
$187.00	Oct 30	Nov 27	36.3%	26.2%	38.8%	6	275
$187.50	Oct 30	Nov 27	35.9%	26.0%	38.2%	45	165
$185.00	Oct 30	Dec 11	35.9%	26.9%	33.3%	22	409
$186.00	Oct 30	Dec 11	35.6%	26.8%	32.9%	13	199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 0.86, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Nov 20	$0.37	$0.63	$0.37	72%	1.70	$181.37
$185.00	$186.00	Nov 13	$0.30	$0.70	$0.30	63%	2.33	$185.30
$184.00	$185.00	Nov 27	$0.33	$0.67	$0.33	64%	2.03	$184.33
$185.00	$186.00	Oct 30	$0.60	$0.40	$0.60	82%	0.67	$185.60
$193.00	$194.00	Nov 13	$0.13	$0.87	$0.13	34%	6.69	$193.13

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
$196.00	$195.00	Nov 20	$0.39	$0.61	$0.39	72%	1.56	$195.61
$190.00	$189.00	Nov 6	$0.27	$0.73	$0.27	57%	2.70	$189.73
$192.00	$191.00	Oct 30	$0.54	$0.46	$0.54	86%	0.85	$191.46
$186.00	$185.00	Nov 20	$0.15	$0.85	$0.15	41%	5.67	$185.85

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 0.46)

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
$193.00	$194.00	Nov 20	$0.56	$0.56	$0.44	62%	1.27	$193.56
$200.00	$202.50	Nov 27	$0.60	$0.60	$1.90	79%	0.32	$200.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Nov 20	$0.48	$0.48	$0.52	64%	0.92	$183.52
$168.00	$167.00	Nov 6	$0.15	$0.15	$0.85	96%	0.18	$167.85
$187.00	$186.00	Nov 20	$0.55	$0.55	$0.45	55%	1.22	$186.45
$181.00	$180.00	Oct 30	$0.15	$0.15	$0.85	92%	0.18	$180.85
$188.00	$187.50	Nov 20	$0.35	$0.35	$0.15	52%	2.33	$187.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.61, cheapest $1.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.63	36.0%	27.6%
$187.00	Oct 30	Nov 6	$1.37	36.3%	28.0%
$187.50	Oct 30	Nov 6	$1.73	35.9%	28.6%
$189.00	Oct 30	Nov 6	$1.68	36.1%	29.4%
$190.00	Oct 30	Nov 6	$1.74	32.5%	29.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.62	36.0%	27.6%
$187.00	Oct 30	Nov 6	$1.60	36.3%	28.0%
$187.50	Oct 30	Nov 6	$1.71	35.9%	28.6%
$189.00	Oct 30	Nov 6	$1.69	36.1%	29.4%
$190.00	Oct 30	Nov 6	$1.33	32.5%	29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.67% of stock, avg 5.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.31	$1.84	$3.15	$185.85	$192.15	1.67%
$188.00	Oct 30	$1.82	$1.35	$3.17	$184.83	$191.17	1.68%
$187.50	Oct 30	$2.05	$1.13	$3.18	$184.32	$190.68	1.69%
$190.00	Oct 30	$0.78	$2.47	$3.25	$186.75	$193.25	1.72%
$187.00	Oct 30	$2.73	$0.95	$3.68	$183.32	$190.68	1.95%
$191.00	Oct 30	$0.59	$3.26	$3.85	$187.15	$194.85	2.04%
$186.00	Oct 30	$3.30	$0.61	$3.91	$182.09	$189.91	2.07%
$192.00	Oct 30	$0.24	$3.80	$4.04	$187.96	$196.04	2.14%
$185.00	Oct 30	$3.90	$0.40	$4.30	$180.70	$189.30	2.28%
$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 0.34% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$185.00	Oct 30	$0.24	$0.40	$0.64	$184.36	$192.64
$192.50	$185.00	Oct 30	$0.24	$0.40	$0.64	$184.36	$193.14
$192.00	$186.00	Oct 30	$0.24	$0.61	$0.85	$185.15	$192.85
$192.50	$186.00	Oct 30	$0.24	$0.61	$0.85	$185.15	$193.35
$191.00	$185.00	Oct 30	$0.59	$0.40	$0.99	$184.01	$191.99
$191.00	$186.00	Oct 30	$0.59	$0.61	$1.20	$184.80	$192.20
$190.00	$185.00	Oct 30	$0.78	$0.40	$1.18	$183.82	$191.18
$192.00	$187.00	Oct 30	$0.24	$0.95	$1.19	$185.81	$193.19
$190.00	$186.00	Oct 30	$0.78	$0.61	$1.39	$184.61	$191.39
$192.50	$187.00	Oct 30	$0.24	$0.95	$1.19	$185.81	$193.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 1.13, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
167/168	194/195	Nov 6	$0.53	$0.47	70%	1.13	$167.47	$194.53
180/181	196/197	Nov 13	$0.70	$0.30	50%	2.33	$180.30	$196.70
180/181	194/195	Nov 13	$0.75	$0.25	43%	3.00	$180.25	$194.75
175/176	196/197	Nov 13	$0.58	$0.42	60%	1.38	$175.42	$196.58
167/168	198/199	Nov 6	$0.33	$0.67	84%	0.49	$167.67	$198.33
175/176	194/195	Nov 13	$0.63	$0.37	54%	1.70	$175.37	$194.63
180/181	191/192	Oct 30	$0.50	$0.50	66%	1.00	$180.50	$191.50
175/176	191/192	Oct 30	$0.46	$0.54	70%	0.85	$175.54	$191.46
172/173	194/195	Nov 6	$0.48	$0.52	68%	0.92	$172.52	$194.48
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. 94 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.05	$4.95	8%	99.00
$205.00	$210.00	$215.00	Nov 27	$0.20	$4.80	10%	24.00
$171.00	$175.00	$179.00	Nov 20	$0.22	$3.78	12%	17.18
$183.00	$184.00	$185.00	Nov 6	$0.06	$0.94	8%	15.67
$180.00	$181.00	$182.00	Oct 30	$0.07	$0.93	8%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.17	$4.83	13%	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	$0.16	$4.84	9%	30.25
$160.00	$165.00	$170.00	Nov 20	$0.14	$4.86	6%	34.71
$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. 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	-$0.32	$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	-$0.25	$4.75
$165.00	$160.00	1:2	Nov 20	-$0.21	$4.79
$184.00	$183.00	1:2	Oct 30	-$0.06	$0.94

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	0.3%	3.45%	3.71%	2	--
$191.00	Dec 11	$5.40	0.47	1.3%	2.86%	4.19%	1	--
$190.00	Dec 4	$5.55	0.48	0.8%	2.94%	3.73%	5	113
$189.00	Dec 4	$5.95	0.51	0.3%	3.16%	3.42%	2	--
$191.00	Dec 4	$5.05	0.46	1.3%	2.68%	4.00%	--	101
$192.00	Dec 4	$4.60	0.44	1.9%	2.44%	4.29%	--	14
$192.50	Dec 4	$4.30	0.42	2.1%	2.28%	4.40%	--	46
$195.00	Dec 4	$3.35	0.36	3.4%	1.78%	5.22%	1	39
$189.00	Nov 27	$5.35	0.50	0.3%	2.84%	3.10%	--	21
$198.00	Dec 11	$2.62	0.31	5.0%	1.39%	6.42%	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 1,880

Total Puts 6,078

Put/Call Ratio 3.23

Net Difference -4,198

Prior's Put/Call Breakdown

Total Calls 2,046

Total Puts 1,012

Put/Call Ratio 0.49

Net Difference 1,034

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