XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.51 -4.89%

$179.94 (+0.24%)🌙

as of 10/30 06:08 PM

(10/30 16:21) ◀

Friday, October 30, 2026 (6:08pm)

▶ (11/2 09:35)

◀ 10/30 18:08 ▶

Option Volume

Detail

ℹ

Current (10/30) 47,807

Calls: 14,825 (31%)

Puts: 32,982 (69%)

Prior (10/29) 21,068

Calls: 7,428 (35%)

Puts: 13,640 (65%)

Current vs Prior +126.92%

Calls: +99.58% (Calls)

Puts: +141.80% (Puts)

Prior 7-Day Total 186,868

Calls: 74,254 (40%)

Puts: 112,614 (60%)

Prior 7-Day Average 26,695

Calls: 10,607 (40%)

Puts: 16,087 (60%)

Current vs Prior 7-Day Avg +79.08%

Calls: +39.76%

Puts: +105.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30) $25.86M

Calls: $10.42M (40%)

Puts: $15.44M (60%)

Prior (10/29) $9.92M

Calls: $3.82M (38%)

Puts: $6.10M (62%)

Current vs Prior +160.72%

Calls: +173.04%

Puts: +153.02%

Prior 7-Day Total $104.07M

Calls: $52.59M (51%)

Puts: $51.47M (49%)

Prior 7-Day Average $14.87M

Calls: $7.51M (51%)

Puts: $7.35M (49%)

Current vs Prior 7-Day Avg +73.96%

Calls: +38.68%

Puts: +110.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 2.22

Prior (10/29) 1.84

Current vs Prior +21.15%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +45.40%

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 4,516,990

Calls: 1,568,735 (35%)

Puts: 2,948,255 (65%)

Prior 7-Day Average 645,284

Calls: 224,105 (35%)

Puts: 421,179 (65%)

Current vs Prior 7-Day Avg +28.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.71% | 4.56%7.33% | 10.25%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior +76.24% | +29.15%+18.47% | +17.18%

Prior 7-Day Avg 2.79% | 4.46%6.50% | 9.46%

Current vs 7-Day Avg +63.51% | +28.98%+12.74% | +8.37%

Prior 7-Day Eod 1.16% | 4.84%6.19% | 8.75%

Current vs 7-Day Eod +294.28% | +18.85%+18.47% | +17.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior -11.84% | -55.94%

Prior 7-Day Avg 68.02% | 48.25%

Calls: 66.63% | 48.71%

Puts: 55.01% | 57.59%

Current vs 7-Day Avg -49.75% | -18.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 161% vs prior. Dollar volume significantly above 7-day average (74% higher). Unusually high activity with volume up 127% vs prior - elevated interest. Volume explosion - 79% above 7-day average (47,807 vs avg 26,695).

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 6 of results (avg 8.2%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 6	33.60	35.75	$34.67	6.2%	--	0.91	10
$145.00	Dec 11	34.45	37.30	$35.88	7.9%	3	0.93	--
$145.00	Nov 20	33.50	36.30	$34.90	8.0%	1	1.00	19
$150.00	Nov 20	28.65	31.30	$29.98	8.8%	2	0.94	20
$150.00	Oct 30	27.80	30.40	$29.10	8.9%	1	0.90	3

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	29.30	32.20	$30.75	9.4%	60	1.00	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	14.15	16.40	$15.27	14.7%	2	1.00	23
$165.00	Oct 30	13.20	15.50	$14.35	16.0%	--	1.00	33
$166.00	Oct 30	12.15	14.50	$13.33	17.6%	3	1.00	30
$167.00	Oct 30	11.50	13.40	$12.45	15.3%	32	1.00	327
$167.50	Oct 30	11.00	12.90	$11.95	15.9%	42	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 30	17.50	19.50	$18.50	10.8%	2	1.00	--
$200.00	Oct 30	19.35	21.50	$20.43	10.5%	2	1.00	--
$205.00	Oct 30	24.60	27.20	$25.90	10.0%	3	1.00	2
$210.00	Oct 30	29.30	32.20	$30.75	9.4%	60	1.00	--
$192.00	Oct 30	11.55	13.50	$12.53	15.6%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 30.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.33	0.46	$0.40	32.5%	1.3K	0.07	2.0K
$178.00	Nov 20	6.60	8.15	$7.38	21.0%	541	0.55	1
$180.00	Nov 13	4.25	5.65	$4.95	28.3%	455	0.51	44
$185.00	Nov 20	3.25	4.25	$3.75	26.7%	415	0.37	2.6K
$181.00	Nov 20	4.15	6.55	$5.35	44.9%	402	0.47	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	1.61	2.13	$1.87	27.8%	2.8K	0.18	1.8K
$170.00	Nov 20	2.41	3.15	$2.78	26.6%	1.8K	0.27	4.5K
$160.00	Nov 20	1.00	1.30	$1.15	26.1%	1.5K	0.12	1.1K
$180.00	Nov 20	5.35	7.70	$6.53	36.0%	1.5K	0.50	2.9K
$155.00	Nov 27	0.90	1.81	$1.36	66.9%	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. 18 strikes (avg 798.3%, max 3111.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 30	Dec 4	971.3%	30.2%	3111.0%	10	586
$176.00	Oct 30	Nov 27	473.3%	34.1%	1286.2%	1	16
$182.00	Oct 30	Dec 4	277.0%	34.5%	703.6%	117	29
$177.00	Oct 30	Nov 27	246.9%	34.6%	613.4%	1	65
$183.00	Oct 30	Dec 4	231.4%	33.0%	600.5%	101	133

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 30	Nov 20	971.3%	32.0%	2933.2%	3	403
$176.00	Oct 30	Dec 11	473.3%	32.0%	1380.5%	28	212
$182.00	Oct 30	Dec 11	277.0%	33.9%	716.2%	56	107
$177.00	Oct 30	Dec 4	246.9%	31.1%	692.8%	70	162
$183.00	Oct 30	Dec 4	231.4%	33.0%	600.5%	83	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.89, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.00	Nov 6	$0.90	$1.10	$0.90	70%	1.22	$175.90
$191.00	$192.50	Dec 11	$0.12	$1.38	$0.12	29%	11.50	$191.12
$181.00	$182.00	Nov 20	$0.20	$0.80	$0.20	47%	4.00	$181.20
$170.00	$171.00	Nov 20	$0.50	$0.50	$0.50	74%	1.00	$170.50
$172.50	$173.00	Nov 6	$0.20	$0.30	$0.20	77%	1.50	$172.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$191.00	Oct 30	$0.53	$0.47	$0.53	100%	0.89	$191.47
$187.50	$186.00	Nov 27	$0.55	$0.95	$0.55	68%	1.73	$186.95
$190.00	$189.00	Nov 20	$0.33	$0.67	$0.33	76%	2.03	$189.67
$189.00	$188.00	Dec 4	$0.30	$0.70	$0.30	69%	2.33	$188.70
$185.00	$184.00	Nov 20	$0.25	$0.75	$0.25	63%	3.00	$184.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.74, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 30	$1.06	$1.06	$1.44	90%	0.74	$213.56
$207.50	$210.00	Nov 27	$0.84	$0.84	$1.66	88%	0.51	$208.34
$202.50	$205.00	Nov 6	$0.54	$0.54	$1.96	91%	0.28	$203.04
$192.50	$195.00	Dec 11	$0.98	$0.98	$1.52	73%	0.64	$193.48
$186.00	$187.00	Nov 27	$0.71	$0.71	$0.29	64%	2.45	$186.71

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
$172.00	$171.00	Nov 20	$0.68	$0.68	$0.32	68%	2.12	$171.32
$179.00	$178.00	Dec 11	$0.83	$0.83	$0.17	53%	4.88	$178.17
$179.00	$178.00	Nov 27	$0.80	$0.80	$0.20	52%	4.00	$178.20
$167.50	$166.00	Nov 13	$0.52	$0.52	$0.98	80%	0.53	$166.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.46, cheapest $3.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Oct 30	Nov 6	$3.54	50.9%	39.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Oct 30	Nov 6	$3.37	50.9%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.39% of stock, avg 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$0.19	$0.51	$0.70	$179.30	$180.70	0.39%
$179.00	Oct 30	$0.76	$0.26	$1.02	$177.98	$180.02	0.57%
$178.00	Oct 30	$1.61	$0.06	$1.67	$176.33	$179.67	0.93%
$181.00	Oct 30	$0.18	$2.04	$2.22	$178.78	$183.22	1.24%
$177.50	Oct 30	$2.02	$0.31	$2.33	$175.17	$179.83	1.30%
$177.00	Oct 30	$2.32	$0.37	$2.69	$174.31	$179.69	1.50%
$182.50	Oct 30	$0.03	$3.17	$3.20	$179.30	$185.70	1.78%
$182.00	Oct 30	$0.66	$2.90	$3.56	$178.44	$185.56	1.98%
$175.00	Oct 30	$4.04	$0.04	$4.08	$170.92	$179.08	2.27%
$183.00	Oct 30	$0.26	$3.83	$4.09	$178.91	$187.09	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.25% of stock, avg 4.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$179.00	Oct 30	$0.18	$0.26	$0.44	$178.56	$181.44
$181.00	$177.50	Oct 30	$0.18	$0.31	$0.49	$177.01	$181.49
$180.00	$179.00	Oct 30	$0.19	$0.26	$0.45	$178.55	$180.45
$181.00	$177.00	Oct 30	$0.18	$0.37	$0.55	$176.45	$181.55
$183.00	$179.00	Oct 30	$0.26	$0.26	$0.52	$178.48	$183.52
$183.00	$177.50	Oct 30	$0.26	$0.31	$0.57	$176.93	$183.57
$180.00	$177.50	Oct 30	$0.19	$0.31	$0.50	$177.00	$180.50
$183.00	$177.00	Oct 30	$0.26	$0.37	$0.63	$176.37	$183.63
$180.00	$177.00	Oct 30	$0.19	$0.37	$0.56	$176.44	$180.56
$182.00	$179.00	Oct 30	$0.66	$0.26	$0.92	$178.08	$182.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 5.25, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	212/215	Oct 30	$2.10	$0.40	63%	5.25	$173.90	$214.60
155/160	212/215	Oct 30	$2.12	$2.88	78%	0.74	$157.88	$214.62
155/160	199/200	Oct 30	$2.12	$2.88	75%	0.74	$157.88	$201.12
155/160	198/198	Oct 30	$2.12	$2.88	74%	0.74	$157.88	$199.62
173/174	212/215	Oct 30	$1.24	$1.26	80%	0.98	$172.76	$213.74
155/160	194/195	Oct 30	$1.99	$3.01	73%	0.66	$158.01	$195.99
170/172	192/195	Dec 11	$2.03	$0.47	38%	4.32	$170.47	$194.53
173/174	182/182	Oct 30	$0.81	$0.19	62%	4.26	$173.19	$182.81
155/160	196/197	Oct 30	$1.19	$3.81	84%	0.31	$158.81	$197.19
170/171	187/188	Nov 13	$0.90	$0.10	45%	9.00	$170.10	$187.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.11	$4.89	15%	44.45
$178.00	$179.00	$180.00	Oct 30	$0.28	$0.72	59%	2.57
$193.00	$194.00	$195.00	Dec 4	$0.06	$0.94	3%	15.67
$192.00	$192.50	$193.00	Nov 6	$0.05	$0.45	1%	9.00
$190.00	$191.00	$192.00	Nov 27	$0.07	$0.93	4%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$178.00	$179.00	$180.00	Oct 30	$0.05	$0.95	52%	19.00
$160.00	$165.00	$170.00	Nov 20	$0.19	$4.81	14%	25.32
$160.00	$165.00	$170.00	Dec 4	$0.18	$4.82	13%	26.78
$155.00	$160.00	$165.00	Nov 27	$0.13	$4.87	9%	37.46
$155.00	$160.00	$165.00	Dec 11	$0.19	$4.81	11%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.05, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Dec 4	-$0.05	$4.95
$205.00	$210.00	1:2	Dec 4	-$0.10	$4.90
$180.00	$181.00	1:2	Oct 30	-$0.17	$0.83
$200.00	$202.50	1:2	Nov 13	$0.00	$2.50
$210.00	$215.00	1:2	Nov 20	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Nov 20	-$0.43	$4.57
$155.00	$150.00	1:2	Nov 13	-$0.06	$4.94
$150.00	$145.00	1:2	Nov 20	-$0.08	$4.92
$159.00	$155.00	1:2	Nov 6	-$0.03	$3.97
$159.00	$155.00	1:2	Nov 13	-$0.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 3.43%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$182.50	Dec 11	$6.15	0.46	1.7%	3.43%	5.09%	2	--
$185.00	Dec 11	$4.70	0.41	3.1%	2.62%	5.68%	--	11
$182.00	Dec 4	$5.65	0.46	1.4%	3.15%	4.53%	74	--
$182.50	Dec 4	$5.35	0.45	1.7%	2.98%	4.65%	93	--
$188.00	Dec 11	$3.60	0.35	4.7%	2.01%	6.74%	1	1
$181.00	Dec 4	$5.85	0.48	0.8%	3.26%	4.09%	94	--
$180.00	Dec 4	$6.30	0.50	0.3%	3.51%	3.78%	42	1
$183.00	Dec 4	$4.90	0.43	1.9%	2.73%	4.67%	89	1
$189.00	Dec 11	$3.05	0.32	5.3%	1.70%	6.99%	--	24
$184.00	Dec 4	$4.20	0.41	2.5%	2.34%	4.84%	58	1

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 14,825

Total Puts 32,982

Put/Call Ratio 2.22

Net Difference -18,157

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 74,254

Total Puts 112,614

Average Put/Call Ratio 1.53

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