XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$178.22 -5.57%

(10/30 15:20) ◀

Friday, October 30, 2026 (3:23pm)

▶ (10/30 15:25)

◀ 10/30 15:23 ▶

Option Volume

Detail

ℹ

Current (10/30) 43,483

Calls: 13,360 (31%)

Puts: 30,123 (69%)

Prior (10/29) 21,068

Calls: 7,428 (35%)

Puts: 13,640 (65%)

Current vs Prior +106.39%

Calls: +79.86% (Calls)

Puts: +120.84% (Puts)

Prior 7-Day Total 158,029

Calls: 66,934 (42%)

Puts: 91,095 (58%)

Prior 7-Day Average 22,575

Calls: 9,562 (42%)

Puts: 13,013 (58%)

Current vs Prior 7-Day Avg +92.61%

Calls: +39.72%

Puts: +131.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30) $24.45M

Calls: $9.21M (38%)

Puts: $15.24M (62%)

Prior (10/29) $9.92M

Calls: $3.82M (38%)

Puts: $6.10M (62%)

Current vs Prior +146.45%

Calls: +141.35%

Puts: +149.64%

Prior 7-Day Total $87.94M

Calls: $47.84M (54%)

Puts: $40.11M (46%)

Prior 7-Day Average $12.56M

Calls: $6.83M (54%)

Puts: $5.73M (46%)

Current vs Prior 7-Day Avg +94.58%

Calls: +34.77%

Puts: +165.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 2.25

Prior (10/29) 1.84

Current vs Prior +22.79%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg +59.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30) 827,547

Calls: 282,804 (34%)

Puts: 544,743 (66%)

Prior (10/29) 237,398

Calls: 103,620 (44%)

Puts: 133,778 (56%)

Current vs Prior +248.59%

Prior 7-Day Total 4,465,974

Calls: 1,544,374 (35%)

Puts: 2,921,600 (65%)

Prior 7-Day Average 637,996

Calls: 220,624 (35%)

Puts: 417,371 (65%)

Current vs Prior 7-Day Avg +29.71%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.16% | 4.84%7.46% | 10.30%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -55.30% | +8.66%+20.58% | +17.69%

Prior 7-Day Avg 2.75% | 4.44%6.49% | 9.46%

Current vs 7-Day Avg -57.96% | +9.17%+14.99% | +8.83%

Prior 7-Day Eod 2.59% | 4.46%6.19% | 8.75%

Current vs 7-Day Eod -55.30% | +8.66%+20.58% | +17.69%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 111.25% | 18.84%

Calls: 157.14% | 15.00%

Puts: 65.36% | 22.68%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +186.95% | -78.92%

Prior 7-Day Avg 56.48% | 48.38%

Calls: 60.88% | 44.14%

Puts: 52.09% | 52.62%

Current vs 7-Day Avg +96.96% | -61.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($15.24M). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (95% higher). Unusually high activity with volume up 106% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Nov 27	6.95	7.30	$7.13	4.9%	71	0.52	--
$170.00	Nov 20	11.55	12.25	$11.90	5.9%	19	0.70	51
$150.00	Nov 20	27.85	29.85	$28.85	6.9%	2	0.92	20
$145.00	Nov 6	31.95	34.25	$33.10	6.9%	--	0.94	10
$145.00	Nov 20	32.65	35.05	$33.85	7.1%	1	0.94	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	21.65	22.95	$22.30	5.8%	1	0.94	1.0K
$190.00	Nov 20	12.85	13.65	$13.25	6.0%	412	0.79	4.7K
$190.00	Nov 6	11.85	12.65	$12.25	6.5%	32	0.91	131
$186.00	Nov 20	10.00	10.70	$10.35	6.8%	15	0.69	970
$160.00	Nov 20	1.51	1.62	$1.57	7.0%	1.3K	0.15	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Nov 13	0.74	0.90	$0.82	19.5%	102	0.14	295
$195.00	Nov 20	0.77	0.83	$0.80	7.5%	128	0.12	3.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	12.75	15.10	$13.93	16.9%	2	1.00	23
$165.00	Oct 30	11.85	14.10	$12.98	17.3%	--	1.00	33
$166.00	Oct 30	10.80	13.05	$11.93	18.9%	3	1.00	30
$167.00	Oct 30	9.85	12.05	$10.95	20.1%	32	1.00	327
$167.50	Oct 30	9.35	11.55	$10.45	21.1%	42	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	18.95	21.15	$20.05	11.0%	2	1.00	--
$199.00	Oct 30	19.95	22.15	$21.05	10.5%	2	1.00	--
$200.00	Oct 30	20.95	23.20	$22.08	10.2%	2	1.00	--
$205.00	Oct 30	25.95	28.30	$27.13	8.7%	3	1.00	2
$210.00	Oct 30	30.95	33.30	$32.13	7.3%	60	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 28.4K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.30	0.39	$0.35	25.7%	1.3K	0.06	2.0K
$178.00	Nov 20	6.35	6.85	$6.60	7.6%	540	0.52	1
$180.00	Nov 13	4.25	4.65	$4.45	9.0%	455	0.46	44
$185.00	Nov 20	2.87	3.35	$3.11	15.4%	407	0.34	2.6K
$181.00	Nov 20	4.75	5.15	$4.95	8.1%	402	0.44	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	2.20	2.48	$2.34	12.0%	2.8K	0.21	1.8K
$170.00	Nov 20	3.20	3.50	$3.35	9.0%	1.8K	0.30	4.5K
$180.00	Nov 20	6.65	7.60	$7.13	13.3%	1.5K	0.53	2.9K
$160.00	Nov 20	1.51	1.62	$1.57	7.0%	1.3K	0.15	1.1K
$155.00	Nov 27	1.20	1.61	$1.41	29.1%	979	0.12	191

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 125.8%, max 237.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Dec 4	109.2%	32.3%	237.8%	109	53
$177.50	Oct 30	Nov 6	75.3%	39.3%	91.6%	93	72

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Dec 11	109.2%	33.0%	230.6%	198	65
$179.00	Oct 30	Dec 11	79.1%	31.5%	151.2%	52	78
$177.50	Oct 30	Dec 4	75.3%	31.7%	137.6%	50	71
$177.00	Oct 30	Dec 4	72.2%	31.2%	131.1%	69	162
$168.00	Nov 6	Nov 13	48.0%	40.6%	18.3%	61	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 4.95, avg 3.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Dec 11	$0.42	$2.08	$0.42	44%	4.95	$182.92
$180.00	$182.00	Nov 13	$0.55	$1.45	$0.55	46%	2.64	$180.55
$181.00	$182.00	Nov 27	$0.22	$0.78	$0.22	45%	3.55	$181.22
$175.00	$177.00	Nov 6	$0.97	$1.03	$0.97	63%	1.06	$175.97
$181.00	$182.00	Dec 4	$0.30	$0.70	$0.30	45%	2.33	$181.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$185.00	Dec 4	$0.15	$0.85	$0.15	66%	5.67	$185.85
$191.00	$190.00	Nov 6	$0.50	$0.50	$0.50	92%	1.00	$190.50
$189.00	$188.00	Nov 20	$0.35	$0.65	$0.35	77%	1.86	$188.65
$185.00	$184.00	Nov 6	$0.37	$0.63	$0.37	77%	1.70	$184.63
$177.50	$176.00	Nov 13	$0.30	$1.20	$0.30	47%	4.00	$177.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.27, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$189.00	Dec 11	$2.08	$2.08	$1.92	60%	1.08	$187.08
$202.50	$205.00	Nov 6	$0.46	$0.46	$2.04	93%	0.23	$202.96
$182.00	$184.00	Nov 27	$1.18	$1.18	$0.82	57%	1.44	$183.18
$179.00	$180.00	Nov 27	$0.80	$0.80	$0.20	50%	4.00	$179.80
$207.50	$210.00	Nov 27	$0.29	$0.29	$2.21	94%	0.13	$207.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 30	$1.06	$1.06	$3.94	88%	0.27	$158.94
$174.00	$172.50	Nov 13	$0.97	$0.97	$0.53	62%	1.83	$173.03
$170.00	$168.00	Nov 13	$0.81	$0.81	$1.19	72%	0.68	$169.19
$164.00	$162.50	Nov 6	$0.34	$0.34	$1.16	89%	0.29	$163.66
$176.00	$175.00	Nov 20	$0.63	$0.63	$0.37	57%	1.70	$175.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.18, cheapest $3.01)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Oct 30	Nov 6	$3.27	109.2%	39.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Oct 30	Nov 6	$3.01	109.2%	39.0%
$177.50	Oct 30	Nov 6	$3.27	75.3%	39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 0.63% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Oct 30	$0.77	$0.36	$1.13	$176.37	$178.63	0.63%
$177.00	Oct 30	$1.06	$0.18	$1.24	$175.76	$178.24	0.70%
$179.00	Oct 30	$0.17	$1.33	$1.50	$177.50	$180.50	0.84%
$178.00	Oct 30	$0.73	$0.84	$1.57	$176.43	$179.57	0.88%
$176.00	Oct 30	$1.81	$0.09	$1.90	$174.10	$177.90	1.07%
$180.00	Oct 30	$0.10	$2.06	$2.16	$177.84	$182.16	1.21%
$175.00	Oct 30	$2.66	$0.05	$2.71	$172.29	$177.71	1.52%
$181.00	Oct 30	$0.18	$3.00	$3.18	$177.82	$184.18	1.78%
$182.00	Oct 30	$0.25	$4.45	$4.70	$177.30	$186.70	2.64%
$182.50	Oct 30	$0.02	$4.90	$4.92	$177.58	$187.42	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 4.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$176.00	Oct 30	$0.18	$0.09	$0.27	$175.73	$181.27
$179.00	$176.00	Oct 30	$0.17	$0.09	$0.26	$175.74	$179.26
$182.00	$176.00	Oct 30	$0.25	$0.09	$0.34	$175.66	$182.34
$179.00	$177.00	Oct 30	$0.17	$0.18	$0.35	$176.65	$179.35
$181.00	$177.00	Oct 30	$0.18	$0.18	$0.36	$176.64	$181.36
$182.00	$177.00	Oct 30	$0.25	$0.18	$0.43	$176.57	$182.43
$179.00	$177.50	Oct 30	$0.17	$0.36	$0.53	$176.97	$179.53
$181.00	$177.50	Oct 30	$0.18	$0.36	$0.54	$176.96	$181.54
$182.00	$177.50	Oct 30	$0.25	$0.36	$0.61	$176.89	$182.61
$194.00	$176.00	Oct 30	$0.93	$0.09	$1.02	$174.98	$195.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 0.74, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/160	198/198	Oct 30	$2.12	$2.88	74%	0.74	$157.88	$199.62
155/160	194/195	Oct 30	$1.98	$3.02	74%	0.66	$158.02	$195.98
155/160	196/197	Oct 30	$1.19	$3.81	84%	0.31	$158.81	$197.19
155/160	188/188	Oct 30	$1.21	$3.79	82%	0.32	$158.79	$188.71
155/160	186/187	Oct 30	$1.19	$3.81	81%	0.31	$158.81	$187.19
155/160	184/185	Oct 30	$1.16	$3.84	81%	0.30	$158.84	$185.16
168/170	189/190	Nov 13	$1.14	$0.86	52%	1.33	$168.86	$190.14
171/172	185/186	Nov 20	$0.85	$0.15	33%	5.67	$171.15	$185.85
167/168	188/188	Nov 6	$0.33	$0.17	67%	1.94	$167.17	$187.83
168/170	187/188	Nov 13	$1.20	$0.80	48%	1.50	$168.80	$188.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 70.43, 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	11%	99.00
$200.00	$205.00	$210.00	Dec 4	$0.12	$4.88	7%	40.67
$163.00	$164.00	$165.00	Oct 30	$0.07	$0.93	13%	13.29
$180.00	$181.00	$182.00	Nov 6	$0.06	$0.94	8%	15.67
$189.00	$190.00	$191.00	Nov 6	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.07	$4.93	14%	70.43
$160.00	$165.00	$170.00	Nov 27	$0.21	$4.79	14%	22.81
$160.00	$165.00	$170.00	Nov 20	$0.24	$4.76	15%	19.83
$145.00	$150.00	$155.00	Nov 20	$0.07	$4.93	6%	70.43
$150.00	$155.00	$160.00	Nov 20	$0.16	$4.84	8%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-2.16, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$178.00	1:2	Nov 27	-$2.16	$5.84
$173.00	$175.00	1:2	Oct 30	-$0.35	$1.65
$150.00	$160.00	1:2	Oct 30	-$7.86	$2.14
$176.00	$177.00	1:2	Oct 30	-$0.31	$0.69
$200.00	$205.00	1:2	Dec 4	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$179.00	$178.00	1:2	Oct 30	-$0.35	$0.65
$180.00	$179.00	1:2	Oct 30	-$0.60	$0.40
$155.00	$150.00	1:2	Nov 13	-$0.09	$4.91
$177.00	$176.00	1:2	Oct 30	$0.00	$1.00
$164.00	$162.50	1:2	Nov 6	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.14%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$182.50	Dec 11	$5.60	0.44	2.4%	3.14%	5.54%	2	--
$185.00	Dec 11	$4.55	0.40	3.8%	2.55%	6.36%	--	11
$179.00	Dec 4	$6.60	0.49	0.4%	3.70%	4.14%	53	1
$180.00	Dec 4	$6.10	0.47	1.0%	3.42%	4.42%	42	1
$182.00	Dec 4	$5.10	0.43	2.1%	2.86%	4.98%	74	--
$181.00	Dec 4	$5.45	0.45	1.6%	3.06%	4.62%	94	--
$182.50	Dec 4	$4.90	0.42	2.4%	2.75%	5.15%	93	--
$183.00	Dec 4	$4.65	0.41	2.7%	2.61%	5.29%	89	1
$184.00	Dec 4	$4.20	0.38	3.2%	2.36%	5.60%	58	1
$189.00	Dec 11	$3.05	0.31	6.0%	1.71%	7.76%	--	24

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 13,360

Total Puts 30,123

Put/Call Ratio 2.25

Net Difference -16,763

Prior's Put/Call Breakdown

Total Calls 7,428

Total Puts 13,640

Put/Call Ratio 1.84

Net Difference -6,212

Prior 7-Day Put/Call Summary

Total Calls 66,934

Total Puts 91,095

Average Put/Call Ratio 1.41

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