XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.86 -1.12%

(10/29 11:05) ◀

Thursday, October 29, 2026 (11:10am)

▶ (10/29 11:15)

◀ 10/29 11:10 ▶

Option Volume

Detail

ℹ

Current (10/29 11:10am) 8,179

Calls: 1,918 (23%)

Puts: 6,261 (77%)

Prior (10/28) 3,413

Calls: 2,239 (66%)

Puts: 1,174 (34%)

Current vs Prior +139.64%

Calls: -14.34% (Calls)

Puts: +433.30% (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 -58.49%

Calls: -77.65%

Puts: -43.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 11:10am) $1.87M

Calls: $769.4K (41%)

Puts: $1.10M (59%)

Prior (10/28) $2.70M

Calls: $2.18M (81%)

Puts: $520.1K (19%)

Current vs Prior -30.81%

Calls: -64.73%

Puts: +111.47%

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 -83.32%

Calls: -87.86%

Puts: -77.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:10am) 3.26

Prior (10/28) 0.52

Current vs Prior +522.56%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +156.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 11:10am) 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 1.91% | 3.69%5.80% | 8.68%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -14.54% | -0.44%-3.95% | -5.49%

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

Current vs 7-Day Avg -29.85% | -16.27%-11.72% | -8.93%

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

Current vs 7-Day Eod -14.54% | -0.44%-3.95% | -5.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.03% | 15.89%

Calls: 18.23% | 14.75%

Puts: 45.83% | 17.03%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -82.03% | -85.85%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -42.41% | -58.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 140% vs prior - elevated interest. Extreme bearish P/C ratio of 3.26 - heavy put buying. P/C ratio rising 523% - 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
11:10	BEARISH	BEARISH	BEARISH
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 32 of results (avg 7.9%, 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
$190.00	Nov 27	5.15	5.50	$5.33	6.6%	2	0.48	177
$165.00	Oct 30	22.90	24.50	$23.70	6.8%	--	1.00	31
$165.00	Nov 20	23.80	25.55	$24.68	7.1%	--	0.93	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Nov 20	8.60	9.20	$8.90	6.7%	--	0.71	65
$205.00	Nov 20	16.10	17.25	$16.68	6.9%	--	0.90	211
$192.00	Nov 6	4.65	5.00	$4.83	7.2%	--	0.65	80
$194.00	Nov 13	6.60	7.10	$6.85	7.3%	25	0.68	5
$193.00	Nov 6	5.20	5.65	$5.43	8.3%	--	0.70	198

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (0)

No calls meet the criteria

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	22.50	$21.65	7.9%	5	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	6.80	8.25	$7.53	19.3%	--	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. 177 active (total vol 7.0K, 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	4.35	4.90	$4.63	11.9%	70	0.47	2.5K
$167.50	Oct 30	20.25	21.95	$21.10	8.1%	43	1.00	242
$193.00	Nov 6	1.33	1.60	$1.47	18.4%	39	0.30	469
$168.00	Oct 30	19.80	21.45	$20.63	8.0%	38	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.31	1.48	$1.40	12.1%	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	1.29	2.06	$1.68	45.8%	253	0.53	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 30.4%, max 43.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Dec 11	35.8%	24.9%	43.8%	5	148
$187.50	Oct 30	Dec 4	36.3%	25.8%	40.7%	--	189
$187.00	Oct 30	Nov 27	36.8%	26.4%	39.6%	--	431
$186.00	Oct 30	Nov 27	36.4%	26.4%	38.2%	--	289
$188.00	Oct 30	Dec 11	35.6%	25.8%	38.2%	4	477

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	35.8%	25.4%	40.8%	255	547
$187.00	Oct 30	Nov 27	36.8%	26.4%	39.6%	6	275
$187.50	Oct 30	Nov 27	36.3%	26.7%	36.1%	45	165
$186.00	Oct 30	Dec 11	36.4%	26.8%	36.0%	13	199
$185.00	Oct 30	Dec 11	36.1%	27.0%	33.8%	22	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 0.85, avg 4.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Oct 30	$0.45	$0.55	$0.45	84%	1.22	$185.45
$185.00	$186.00	Nov 13	$0.32	$0.68	$0.32	65%	2.12	$185.32
$193.00	$194.00	Nov 13	$0.13	$0.87	$0.13	34%	6.69	$193.13
$190.00	$191.00	Dec 4	$0.30	$0.70	$0.30	49%	2.33	$190.30
$183.00	$184.00	Nov 6	$0.58	$0.42	$0.58	75%	0.72	$183.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$186.00	Dec 4	$6.50	$5.50	$6.50	71%	0.85	$191.50
$196.00	$195.00	Nov 20	$0.35	$0.65	$0.35	71%	1.86	$195.65
$186.00	$185.00	Nov 20	$0.10	$0.90	$0.10	40%	9.00	$185.90
$189.00	$187.50	Nov 27	$0.47	$1.03	$0.47	49%	2.19	$188.53
$185.00	$184.00	Nov 13	$0.12	$0.88	$0.12	35%	7.33	$184.88

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
$196.00	$197.00	Nov 13	$0.42	$0.42	$0.58	75%	0.72	$196.42
$193.00	$194.00	Nov 20	$0.56	$0.56	$0.44	62%	1.27	$193.56

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
$187.50	$187.00	Nov 6	$0.34	$0.34	$0.16	57%	2.12	$187.16
$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	61%	0.92	$185.52
$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 $1.61, cheapest $1.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.31	36.8%	28.6%
$189.00	Oct 30	Nov 6	$1.67	35.8%	28.6%
$187.50	Oct 30	Nov 6	$1.61	36.3%	29.7%
$188.00	Oct 30	Nov 6	$1.81	35.6%	29.2%
$190.00	Oct 30	Nov 6	$1.73	32.6%	28.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.57	36.8%	28.6%
$189.00	Oct 30	Nov 6	$1.55	35.8%	28.6%
$187.50	Oct 30	Nov 6	$1.75	36.3%	29.7%
$188.00	Oct 30	Nov 6	$1.76	35.6%	29.2%
$190.00	Oct 30	Nov 6	$1.33	32.6%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.64% of stock, avg 5.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.42	$1.68	$3.10	$185.90	$192.10	1.64%
$188.00	Oct 30	$1.92	$1.21	$3.13	$184.87	$191.13	1.66%
$190.00	Oct 30	$0.87	$2.32	$3.19	$186.81	$193.19	1.69%
$187.50	Oct 30	$2.27	$1.04	$3.31	$184.19	$190.81	1.75%
$191.00	Oct 30	$0.60	$3.10	$3.70	$187.30	$194.70	1.96%
$187.00	Oct 30	$2.91	$0.88	$3.79	$183.21	$190.79	2.01%
$192.00	Oct 30	$0.27	$3.80	$4.07	$187.93	$196.07	2.16%
$186.00	Oct 30	$3.55	$0.57	$4.12	$181.88	$190.12	2.18%
$185.00	Oct 30	$4.00	$0.35	$4.35	$180.65	$189.35	2.30%
$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 3.45%)

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
$192.00	$186.00	Oct 30	$0.27	$0.57	$0.84	$185.16	$192.84
$192.50	$186.00	Oct 30	$0.24	$0.57	$0.81	$185.19	$193.31
$191.00	$185.00	Oct 30	$0.60	$0.35	$0.95	$184.05	$191.95
$191.00	$186.00	Oct 30	$0.60	$0.57	$1.17	$184.83	$192.17
$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	$0.87	$0.35	$1.22	$183.78	$191.22
$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. 217 found (best R:R 1.38, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
178/178	192/193	Nov 6	$0.39	$0.11	54%	3.55	$177.61	$192.89
177/178	197/198	Dec 4	$0.72	$0.28	43%	2.57	$177.28	$197.72
175/176	194/195	Nov 13	$0.62	$0.38	53%	1.63	$175.38	$194.62
179/180	196/197	Nov 13	$0.62	$0.38	53%	1.63	$179.38	$196.62
172/173	192/193	Nov 6	$0.34	$0.16	60%	2.13	$172.66	$192.84
175/176	191/192	Oct 30	$0.44	$0.56	69%	0.79	$175.56	$191.44
167/168	193/194	Nov 6	$0.47	$0.53	66%	0.89	$167.53	$193.47
167/168	194/195	Nov 6	$0.42	$0.58	70%	0.72	$167.58	$194.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 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
$193.00	$194.00	$195.00	Nov 6	$0.05	$0.95	9%	19.00
$190.00	$191.00	$192.00	Nov 6	$0.06	$0.94	10%	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
$160.00	$165.00	$170.00	Nov 20	$0.12	$4.88	6%	40.67
$155.00	$160.00	$165.00	Nov 20	$0.07	$4.93	4%	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
$200.00	$202.50	1:2	Nov 13	-$0.12	$2.38
$189.00	$190.00	1:2	Oct 30	-$0.32	$0.68
$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	-$0.02	$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	-$0.13	$0.87
$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 3.44%, 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%	3.52%	2	--
$191.00	Dec 11	$5.40	0.47	1.1%	2.86%	3.99%	1	--
$190.00	Dec 4	$5.55	0.49	0.6%	2.94%	3.54%	5	113
$189.00	Dec 4	$5.95	0.51	0.1%	3.15%	3.22%	2	--
$191.00	Dec 4	$5.05	0.46	1.1%	2.67%	3.81%	--	101
$192.00	Dec 4	$4.60	0.44	1.7%	2.44%	4.10%	--	14
$192.50	Dec 4	$4.30	0.42	1.9%	2.28%	4.20%	--	46
$189.00	Nov 27	$5.65	0.51	0.1%	2.99%	3.07%	2	21
$190.00	Nov 27	$5.15	0.48	0.6%	2.73%	3.33%	2	177
$191.00	Nov 27	$4.60	0.46	1.1%	2.44%	3.57%	2	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 1,918

Total Puts 6,261

Put/Call Ratio 3.26

Net Difference -4,343

Prior's Put/Call Breakdown

Total Calls 2,239

Total Puts 1,174

Put/Call Ratio 0.52

Net Difference 1,065

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