XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.83 -1.14%

(10/29 11:00) ◀

Thursday, October 29, 2026 (11:05am)

▶ (10/29 11:10)

◀ 10/29 11:05 ▶

Option Volume

Detail

ℹ

Current (10/29 11:05am) 7,999

Calls: 1,896 (24%)

Puts: 6,103 (76%)

Prior (10/28) 3,137

Calls: 2,081 (66%)

Puts: 1,056 (34%)

Current vs Prior +154.99%

Calls: -8.89% (Calls)

Puts: +477.94% (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 -59.41%

Calls: -77.90%

Puts: -45.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 11:05am) $1.80M

Calls: $741.4K (41%)

Puts: $1.06M (59%)

Prior (10/28) $2.32M

Calls: $2.05M (88%)

Puts: $275.1K (12%)

Current vs Prior -22.41%

Calls: -63.79%

Puts: +285.55%

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 -83.92%

Calls: -88.30%

Puts: -78.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:05am) 3.22

Prior (10/28) 0.51

Current vs Prior +534.33%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +152.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 11:05am) 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 1.96% | 3.67%5.87% | 8.73%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -12.15% | -0.85%-2.80% | -5.02%

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

Current vs 7-Day Avg -27.89% | -16.62%-10.66% | -8.47%

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

Current vs 7-Day Eod -12.15% | -0.85%-2.80% | -5.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.39% | 25.28%

Calls: 25.25% | 22.86%

Puts: 39.53% | 27.70%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -81.83% | -77.49%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -41.77% | -34.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 155% vs prior - elevated interest. Extreme bearish P/C ratio of 3.22 - heavy put buying. P/C ratio rising 534% - increased hedging/bearish positioning. Put-heavy open interest (540,395 puts vs 279,798 calls) suggests hedging or 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
11:05	BEARISH	BEARISH	BEARISH
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 20 of results (avg 7.5%, 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
$189.00	Nov 27	5.70	6.00	$5.85	5.1%	1	0.50	21
$160.00	Nov 20	28.60	30.20	$29.40	5.4%	--	0.94	16
$190.00	Nov 27	5.20	5.50	$5.35	5.6%	1	0.48	177
$165.00	Oct 30	22.90	24.50	$23.70	6.8%	--	1.00	31

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	2.13	2.27	$2.20	6.4%	8	0.25	2.9K
$205.00	Nov 20	16.00	17.35	$16.68	8.1%	--	0.90	211
$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. 2 found (avg $0.89, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	0.82	0.99	$0.91	18.7%	8	0.36	675

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	0.81	0.90	$0.86	10.5%	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%	3	1.00	7
$164.00	Oct 30	23.75	25.70	$24.73	7.9%	3	1.00	7
$165.00	Oct 30	22.90	24.50	$23.70	6.8%	--	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	8.30	9.75	$9.03	16.1%	--	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. 174 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	4.90	$4.60	13.0%	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.29	1.50	$1.40	15.0%	2.1K	0.17	2.5K
$170.00	Nov 20	0.81	0.90	$0.86	10.5%	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	1.38	2.06	$1.72	39.5%	252	0.54	405
$185.00	Nov 20	3.35	3.90	$3.63	15.2%	219	0.38	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. 18 strikes (avg 29.3%, max 39.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Dec 11	34.8%	24.9%	39.9%	5	148
$188.00	Oct 30	Dec 11	35.3%	25.8%	36.8%	3	477
$186.00	Oct 30	Nov 27	35.8%	26.3%	36.5%	--	289
$187.50	Oct 30	Dec 4	34.8%	25.6%	36.2%	--	189
$187.00	Oct 30	Nov 27	35.4%	26.5%	33.8%	--	431

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	34.9%	25.5%	37.0%	254	547
$186.00	Oct 30	Dec 11	35.8%	26.8%	33.8%	13	199
$187.00	Oct 30	Nov 27	35.4%	26.5%	33.7%	6	275
$187.50	Oct 30	Nov 27	34.8%	26.3%	32.3%	45	165
$185.00	Oct 30	Dec 11	35.0%	26.9%	30.0%	22	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.86, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Nov 27	$0.38	$0.62	$0.38	64%	1.63	$184.38
$185.00	$186.00	Oct 30	$0.60	$0.40	$0.60	85%	0.67	$185.60
$193.00	$194.00	Nov 13	$0.13	$0.87	$0.13	34%	6.69	$193.13
$185.00	$186.00	Nov 13	$0.44	$0.56	$0.44	64%	1.27	$185.44
$190.00	$191.00	Dec 4	$0.30	$0.70	$0.30	48%	2.33	$190.30

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
$197.50	$193.00	Nov 27	$2.85	$1.65	$2.85	73%	0.58	$194.65
$185.00	$184.00	Nov 13	$0.12	$0.88	$0.12	36%	7.33	$184.88
$194.00	$191.00	Nov 13	$1.72	$1.28	$1.72	68%	0.74	$192.28
$177.00	$175.00	Dec 4	$0.24	$1.76	$0.24	23%	7.33	$176.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 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
$191.00	$198.00	Dec 11	$2.91	$2.91	$4.09	53%	0.71	$193.91
$200.00	$205.00	Dec 4	$1.10	$1.10	$3.90	75%	0.28	$201.10
$193.00	$194.00	Nov 20	$0.56	$0.56	$0.44	62%	1.27	$193.56
$196.00	$197.00	Nov 13	$0.42	$0.42	$0.58	75%	0.72	$196.42

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
$186.00	$185.00	Nov 13	$0.48	$0.48	$0.52	60%	0.92	$185.52
$187.00	$186.00	Nov 20	$0.53	$0.53	$0.47	56%	1.13	$186.47
$187.50	$187.00	Nov 13	$0.32	$0.32	$0.18	55%	1.78	$187.18
$176.00	$175.00	Oct 30	$0.11	$0.11	$0.89	96%	0.12	$175.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.64, cheapest $1.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.52	35.3%	28.2%
$187.00	Oct 30	Nov 6	$1.47	35.4%	28.6%
$187.50	Oct 30	Nov 6	$1.73	34.8%	28.7%
$190.00	Oct 30	Nov 6	$1.67	34.7%	29.0%
$189.00	Oct 30	Nov 6	$1.73	34.8%	29.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Oct 30	Nov 6	$1.71	35.2%	28.2%
$187.00	Oct 30	Nov 6	$1.67	35.4%	28.6%
$187.50	Oct 30	Nov 6	$1.75	34.8%	28.7%
$190.00	Oct 30	Nov 6	$1.42	34.7%	29.0%
$189.00	Oct 30	Nov 6	$1.71	34.9%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.60% of stock, avg 5.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.31	$1.72	$3.03	$185.97	$192.03	1.60%
$187.50	Oct 30	$2.15	$1.04	$3.19	$184.31	$190.69	1.69%
$188.00	Oct 30	$1.98	$1.26	$3.24	$184.76	$191.24	1.72%
$190.00	Oct 30	$0.91	$2.38	$3.29	$186.71	$193.29	1.74%
$187.00	Oct 30	$2.73	$0.88	$3.61	$183.39	$190.61	1.91%
$191.00	Oct 30	$0.60	$3.12	$3.72	$187.28	$194.72	1.97%
$186.00	Oct 30	$3.30	$0.59	$3.89	$182.11	$189.89	2.06%
$192.00	Oct 30	$0.27	$3.80	$4.07	$187.93	$196.07	2.16%
$185.00	Oct 30	$3.90	$0.35	$4.25	$180.75	$189.25	2.25%
$192.50	Oct 30	$0.24	$4.13	$4.37	$188.13	$196.87	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.31% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.24	$0.35	$0.59	$184.41	$193.09
$192.00	$185.00	Oct 30	$0.27	$0.35	$0.62	$184.38	$192.62
$192.50	$186.00	Oct 30	$0.24	$0.59	$0.83	$185.17	$193.33
$192.00	$186.00	Oct 30	$0.27	$0.59	$0.86	$185.14	$192.86
$191.00	$185.00	Oct 30	$0.60	$0.35	$0.95	$184.05	$191.95
$191.00	$186.00	Oct 30	$0.60	$0.59	$1.19	$184.81	$192.19
$192.50	$187.00	Oct 30	$0.24	$0.88	$1.12	$185.88	$193.62
$192.00	$187.00	Oct 30	$0.27	$0.88	$1.15	$185.85	$193.15
$190.00	$185.00	Oct 30	$0.91	$0.35	$1.26	$183.74	$191.26
$191.00	$187.00	Oct 30	$0.60	$0.88	$1.48	$185.52	$192.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 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
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
181/182	196/197	Nov 13	$0.68	$0.32	48%	2.12	$181.32	$196.68
177/178	197/198	Dec 4	$0.72	$0.28	44%	2.57	$177.28	$197.72
175/176	194/195	Nov 13	$0.62	$0.38	53%	1.63	$175.38	$194.62
172/173	194/195	Nov 6	$0.47	$0.53	67%	0.89	$172.53	$194.47
175/176	191/192	Oct 30	$0.44	$0.56	69%	0.79	$175.56	$191.44
178/178	198/198	Nov 6	$0.27	$0.23	72%	1.17	$177.73	$197.77
181/182	194/195	Nov 13	$0.72	$0.28	41%	2.57	$181.28	$194.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 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	7%	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
$189.00	$190.00	$191.00	Oct 30	$0.09	$0.91	20%	10.11
$195.00	$196.00	$197.00	Nov 20	$0.06	$0.94	6%	15.67

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	$0.16	$4.84	9%	30.25
$180.00	$183.00	$186.00	Dec 4	$0.17	$2.83	13%	16.65
$185.00	$186.00	$187.00	Oct 30	$0.05	$0.95	17%	19.00

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, 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
$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
$215.00	$220.00	1:2	Nov 20	$0.00	$5.00

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	-$0.28	$4.72
$186.00	$185.00	1:2	Oct 30	-$0.11	$0.89
$165.00	$160.00	1:2	Nov 20	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.44%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 11	$6.50	0.51	0.1%	3.44%	3.53%	2	--
$191.00	Dec 11	$5.40	0.47	1.1%	2.86%	4.01%	1	--
$190.00	Dec 4	$5.55	0.48	0.6%	2.94%	3.56%	5	113
$189.00	Dec 4	$5.95	0.51	0.1%	3.15%	3.24%	2	--
$191.00	Dec 4	$5.05	0.46	1.1%	2.67%	3.82%	--	101
$192.00	Dec 4	$4.60	0.44	1.7%	2.44%	4.11%	--	14
$192.50	Dec 4	$4.30	0.42	1.9%	2.28%	4.22%	--	46
$189.00	Nov 27	$5.70	0.50	0.1%	3.02%	3.11%	1	21
$190.00	Nov 27	$5.20	0.48	0.6%	2.75%	3.37%	1	177
$191.00	Nov 27	$4.60	0.45	1.1%	2.44%	3.59%	1	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 1,896

Total Puts 6,103

Put/Call Ratio 3.22

Net Difference -4,207

Prior's Put/Call Breakdown

Total Calls 2,081

Total Puts 1,056

Put/Call Ratio 0.51

Net Difference 1,025

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