XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.92 -1.09%

(10/29 11:10) ◀

Thursday, October 29, 2026 (11:15am)

▶ (10/29 11:20)

◀ 10/29 11:15 ▶

Option Volume

Detail

ℹ

Current (10/29 11:15am) 8,394

Calls: 2,084 (25%)

Puts: 6,310 (75%)

Prior (10/28) 3,464

Calls: 2,279 (66%)

Puts: 1,185 (34%)

Current vs Prior +142.32%

Calls: -8.56% (Calls)

Puts: +432.49% (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 -57.40%

Calls: -75.71%

Puts: -43.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 11:15am) $2.18M

Calls: $1.08M (50%)

Puts: $1.10M (50%)

Prior (10/28) $2.72M

Calls: $2.20M (81%)

Puts: $520.2K (19%)

Current vs Prior -19.75%

Calls: -50.83%

Puts: +111.65%

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 -80.53%

Calls: -82.94%

Puts: -77.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:15am) 3.03

Prior (10/28) 0.52

Current vs Prior +482.31%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +137.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 11:15am) 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% | 3.69%5.79% | 8.64%

Prior 2.23% | 3.70%6.04% | 9.19%

Current vs Prior -13.14% | -0.19%-4.16% | -5.93%

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

Current vs 7-Day Avg -28.70% | -16.06%-11.91% | -9.35%

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

Current vs 7-Day Eod -13.14% | -0.19%-4.16% | -5.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.91% | 13.29%

Calls: 25.37% | 17.20%

Puts: 56.46% | 9.38%

Prior 178.27% | 112.32%

Calls: 215.61% | 102.35%

Puts: 140.93% | 122.29%

Current vs Prior -77.05% | -88.17%

Prior 7-Day Avg 55.62% | 38.42%

Calls: 58.95% | 35.70%

Puts: 52.30% | 41.15%

Current vs 7-Day Avg -26.45% | -65.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 142% vs prior - elevated interest. Extreme bearish P/C ratio of 3.03 - heavy put buying. P/C ratio rising 482% - 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
11:15	BEARISH	BEARISH	BEARISH
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 39 of results (avg 7.3%, 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
$164.00	Oct 30	24.10	25.20	$24.65	4.5%	5	1.00	7
$169.00	Oct 30	19.25	20.20	$19.73	4.8%	50	1.00	8
$168.00	Oct 30	20.20	21.20	$20.70	4.8%	90	1.00	59
$160.00	Nov 20	28.60	30.20	$29.40	5.4%	--	0.94	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 6	5.20	5.50	$5.35	5.6%	--	0.70	198
$192.50	Nov 6	4.90	5.20	$5.05	5.9%	7	0.67	6
$196.00	Nov 20	8.60	9.15	$8.88	6.2%	--	0.71	65
$192.00	Nov 6	4.55	4.85	$4.70	6.4%	--	0.65	80
$194.00	Nov 13	6.60	7.05	$6.82	6.6%	25	0.68	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	0.80	0.90	$0.85	11.8%	1.4K	0.10	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Oct 30	25.00	26.40	$25.70	5.4%	5	1.00	7
$164.00	Oct 30	24.10	25.20	$24.65	4.5%	5	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	21.10	22.50	$21.80	6.4%	17	1.00	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 30	8.35	9.70	$9.02	15.0%	--	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%	--	0.97	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. 184 active (total vol 7.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Nov 20	1.54	1.75	$1.65	12.7%	1.1K	0.24	543
$168.00	Oct 30	20.20	21.20	$20.70	4.8%	90	1.00	59
$190.00	Nov 20	4.70	5.05	$4.88	7.2%	70	0.48	2.5K
$167.50	Oct 30	20.65	21.95	$21.30	6.1%	57	1.00	242
$169.00	Oct 30	19.25	20.20	$19.73	4.8%	50	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.29	1.48	$1.39	13.7%	2.1K	0.17	2.5K
$170.00	Nov 20	0.80	0.90	$0.85	11.8%	1.4K	0.10	4.7K
$165.00	Nov 20	0.51	0.64	$0.57	22.8%	494	0.07	1.2K
$189.00	Oct 30	1.23	2.06	$1.65	50.3%	253	0.52	405
$185.00	Nov 20	3.30	3.90	$3.60	16.7%	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. 17 strikes (avg 30.0%, max 43.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Dec 11	35.6%	24.9%	43.1%	5	148
$188.00	Oct 30	Dec 11	36.1%	25.8%	40.1%	4	477
$187.00	Oct 30	Nov 27	36.7%	26.4%	38.9%	--	431
$186.00	Oct 30	Nov 27	36.3%	26.3%	38.2%	--	289
$187.50	Oct 30	Dec 4	35.5%	25.9%	37.4%	1	189

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$189.00	Oct 30	Nov 27	35.6%	25.3%	40.5%	255	547
$187.00	Oct 30	Nov 27	36.7%	26.4%	38.9%	6	275
$186.00	Oct 30	Dec 11	36.3%	26.8%	35.7%	13	199
$187.50	Oct 30	Nov 27	35.5%	26.3%	35.3%	45	165
$185.00	Oct 30	Dec 11	35.6%	27.0%	32.2%	24	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.84, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Nov 13	$0.29	$0.71	$0.29	65%	2.45	$185.29
$185.00	$186.00	Oct 30	$0.55	$0.45	$0.55	86%	0.82	$185.55
$185.00	$186.00	Nov 6	$0.40	$0.60	$0.40	68%	1.50	$185.40
$183.00	$184.00	Nov 6	$0.53	$0.47	$0.53	75%	0.89	$183.53
$193.00	$194.00	Nov 13	$0.13	$0.87	$0.13	35%	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	$6.52	$5.48	$6.52	71%	0.84	$191.48
$196.00	$195.00	Nov 20	$0.33	$0.67	$0.33	71%	2.03	$195.67
$192.00	$191.00	Nov 6	$0.32	$0.68	$0.32	65%	2.12	$191.68
$186.00	$185.00	Nov 20	$0.13	$0.87	$0.13	40%	6.69	$185.87
$196.00	$195.00	Nov 13	$0.50	$0.50	$0.50	74%	1.00	$195.50

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
$190.00	$191.00	Nov 20	$0.70	$0.70	$0.30	52%	2.33	$190.70
$196.00	$197.00	Nov 13	$0.42	$0.42	$0.58	74%	0.72	$196.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$186.00	Nov 20	$0.62	$0.62	$0.38	57%	1.63	$186.38
$187.50	$187.00	Nov 6	$0.35	$0.35	$0.15	57%	2.33	$187.15
$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 $1.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.37	36.7%	28.6%
$188.00	Oct 30	Nov 6	$1.77	36.1%	28.8%
$189.00	Oct 30	Nov 6	$1.66	35.6%	28.5%
$187.50	Oct 30	Nov 6	$1.62	35.5%	29.8%
$190.00	Oct 30	Nov 6	$1.72	32.7%	28.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Oct 30	Nov 6	$1.58	36.7%	28.6%
$188.00	Oct 30	Nov 6	$1.69	36.1%	28.8%
$189.00	Oct 30	Nov 6	$1.55	35.6%	28.5%
$187.50	Oct 30	Nov 6	$1.80	35.5%	29.8%
$190.00	Oct 30	Nov 6	$1.34	32.7%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.63% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$189.00	Oct 30	$1.43	$1.65	$3.08	$185.92	$192.08	1.63%
$190.00	Oct 30	$0.89	$2.29	$3.18	$186.82	$193.18	1.68%
$188.00	Oct 30	$2.01	$1.21	$3.22	$184.78	$191.22	1.70%
$187.50	Oct 30	$2.33	$0.99	$3.32	$184.18	$190.82	1.76%
$191.00	Oct 30	$0.63	$3.09	$3.72	$187.28	$194.72	1.97%
$187.00	Oct 30	$2.93	$0.86	$3.79	$183.21	$190.79	2.01%
$192.00	Oct 30	$0.27	$3.80	$4.07	$187.93	$196.07	2.15%
$186.00	Oct 30	$3.55	$0.55	$4.10	$181.90	$190.10	2.17%
$192.50	Oct 30	$0.24	$4.10	$4.34	$188.16	$196.84	2.30%
$185.00	Oct 30	$4.10	$0.33	$4.43	$180.57	$189.43	2.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.30% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Oct 30	$0.24	$0.33	$0.57	$184.43	$193.07
$192.00	$185.00	Oct 30	$0.27	$0.33	$0.60	$184.40	$192.60
$192.50	$186.00	Oct 30	$0.24	$0.55	$0.79	$185.21	$193.29
$192.00	$186.00	Oct 30	$0.27	$0.55	$0.82	$185.18	$192.82
$191.00	$185.00	Oct 30	$0.63	$0.33	$0.96	$184.04	$191.96
$191.00	$186.00	Oct 30	$0.63	$0.55	$1.18	$184.82	$192.18
$192.50	$187.00	Oct 30	$0.24	$0.86	$1.10	$185.90	$193.60
$192.00	$187.00	Oct 30	$0.27	$0.86	$1.13	$185.87	$193.13
$190.00	$185.00	Oct 30	$0.89	$0.33	$1.22	$183.78	$191.22
$191.00	$187.00	Oct 30	$0.63	$0.86	$1.49	$185.51	$192.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 3.55, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
176/177	197/198	Dec 4	$0.78	$0.22	45%	3.55	$176.22	$197.78
175/176	196/197	Nov 13	$0.61	$0.39	60%	1.56	$175.39	$196.61
175/176	194/195	Nov 13	$0.65	$0.35	53%	1.86	$175.35	$194.65
167/168	198/199	Nov 6	$0.33	$0.67	84%	0.49	$167.67	$198.33
179/180	196/197	Nov 13	$0.63	$0.37	53%	1.70	$179.37	$196.63
177/178	197/198	Dec 4	$0.72	$0.28	44%	2.57	$177.28	$197.72
175/176	191/192	Oct 30	$0.47	$0.53	68%	0.89	$175.53	$191.47
178/178	192/193	Nov 6	$0.38	$0.12	54%	3.17	$177.62	$192.88
172/173	192/193	Nov 6	$0.34	$0.16	60%	2.13	$172.66	$192.84
179/180	194/195	Nov 13	$0.67	$0.33	46%	2.03	$179.33	$194.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 99.00, 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	Oct 30	$0.05	$0.95	7%	19.00
$190.00	$191.00	$192.00	Nov 6	$0.07	$0.93	10%	13.29

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	$0.27	$4.73	14%	17.52
$165.00	$170.00	$175.00	Nov 27	$0.16	$4.84	9%	30.25
$160.00	$165.00	$170.00	Nov 20	$0.11	$4.89	6%	44.45
$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. 121 found (best net $-0.33, 107 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
$220.00	$225.00	1:2	Oct 30	$0.00	$5.00
$205.00	$207.50	1:2	Nov 20	-$0.10	$2.40
$189.00	$190.00	1:2	Oct 30	-$0.35	$0.65

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	-$0.05	$4.95
$170.00	$165.00	1:2	Nov 20	-$0.29	$4.71
$186.00	$185.00	1:2	Oct 30	-$0.11	$0.89
$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 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$189.00	Dec 11	$6.50	0.51	0.0%	3.44%	3.48%	2	--
$191.00	Dec 11	$5.40	0.47	1.1%	2.86%	3.96%	1	--
$190.00	Dec 4	$5.55	0.49	0.6%	2.94%	3.51%	5	113
$191.00	Dec 4	$5.05	0.46	1.1%	2.67%	3.77%	--	101
$189.00	Dec 4	$5.95	0.51	0.0%	3.15%	3.19%	2	--
$192.00	Dec 4	$4.60	0.44	1.6%	2.43%	4.07%	--	14
$192.50	Dec 4	$4.30	0.42	1.9%	2.28%	4.17%	--	46
$189.00	Nov 27	$5.65	0.51	0.0%	2.99%	3.03%	2	21
$190.00	Nov 27	$5.15	0.48	0.6%	2.73%	3.30%	2	177
$191.00	Nov 27	$4.60	0.46	1.1%	2.43%	3.54%	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 2,084

Total Puts 6,310

Put/Call Ratio 3.03

Net Difference -4,226

Prior's Put/Call Breakdown

Total Calls 2,279

Total Puts 1,185

Put/Call Ratio 0.52

Net Difference 1,094

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