XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.89 -3.63%

(10/30 09:35) ◀

Friday, October 30, 2026 (9:40am)

▶ (10/30 09:45)

◀ 10/30 09:40 ▶

Option Volume

Detail

ℹ

Current (10/30 9:40am) 1,059

Calls: 641 (61%)

Puts: 418 (39%)

Prior (10/29) 134

Calls: 78 (58%)

Puts: 56 (42%)

Current vs Prior +690.30%

Calls: +721.79% (Calls)

Puts: +646.43% (Puts)

Prior 7-Day Total 144,358

Calls: 61,448 (43%)

Puts: 82,910 (57%)

Prior 7-Day Average 20,622

Calls: 8,778 (43%)

Puts: 11,844 (57%)

Current vs Prior 7-Day Avg -94.86%

Calls: -92.70%

Puts: -96.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:40am) $398.7K

Calls: $210.2K (53%)

Puts: $188.5K (47%)

Prior (10/29) $69.4K

Calls: $62.7K (90%)

Puts: $6.7K (10%)

Current vs Prior +474.16%

Calls: +235.11%

Puts: +2704.40%

Prior 7-Day Total $80.04M

Calls: $43.71M (55%)

Puts: $36.33M (45%)

Prior 7-Day Average $11.43M

Calls: $6.24M (55%)

Puts: $5.19M (45%)

Current vs Prior 7-Day Avg -96.51%

Calls: -96.63%

Puts: -96.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:40am) 0.65

Prior (10/29) 0.72

Current vs Prior -9.17%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -51.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:40am) 827,547

Calls: 282,804 (34%)

Puts: 544,743 (66%)

Prior (10/29) 820,193

Calls: 279,798 (34%)

Puts: 540,395 (66%)

Current vs Prior +0.90%

Prior 7-Day Total 5,621,343

Calls: 1,893,336 (34%)

Puts: 3,728,007 (66%)

Prior 7-Day Average 803,049

Calls: 270,476 (34%)

Puts: 532,572 (66%)

Current vs Prior 7-Day Avg +3.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.67% | 4.17%6.38% | 8.87%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -35.57% | -6.47%+3.14% | +1.38%

Prior 7-Day Avg 2.73% | 4.43%6.54% | 9.43%

Current vs 7-Day Avg -38.89% | -5.86%-2.35% | -5.99%

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

Current vs 7-Day Eod -35.57% | -6.47%+3.14% | +1.38%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.35% | 27.08%

Calls: 9.38% | 26.38%

Puts: 83.33% | 27.78%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +19.55% | -69.70%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -18.41% | -44.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 474% vs prior. Unusually high activity with volume up 690% vs prior - elevated interest. Bullish P/C ratio of 0.65. Put-heavy open interest (544,743 puts vs 282,804 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	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 12 of results (avg 8.2%, best 5.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	6.05	6.40	$6.23	5.6%	8	0.55	31
$150.00	Nov 20	31.35	33.80	$32.58	7.5%	--	0.95	20
$155.00	Nov 20	26.50	28.95	$27.73	8.8%	--	0.95	20
$166.00	Oct 30	14.75	16.25	$15.50	9.7%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Oct 30	6.70	7.15	$6.93	6.5%	2	0.97	258
$196.00	Nov 20	14.30	15.30	$14.80	6.8%	--	0.87	65
$195.00	Nov 20	13.30	14.35	$13.83	7.6%	1	0.84	824
$192.50	Nov 13	10.85	11.85	$11.35	8.8%	1	0.83	6
$187.00	Oct 30	4.85	5.30	$5.07	8.9%	4	0.88	193

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. 136 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.80	19.05	$17.93	12.5%	--	1.00	23
$165.00	Oct 30	15.75	18.05	$16.90	13.6%	--	1.00	33
$166.00	Oct 30	14.75	16.25	$15.50	9.7%	--	1.00	30
$167.00	Oct 30	13.80	16.00	$14.90	14.8%	--	1.00	327
$167.50	Oct 30	13.30	15.50	$14.40	15.3%	--	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	7.80	9.20	$8.50	16.5%	2	0.98	473
$200.00	Nov 6	17.00	19.85	$18.43	15.5%	--	0.97	44
$189.00	Oct 30	6.70	7.15	$6.93	6.5%	2	0.97	258
$188.00	Oct 30	5.80	7.15	$6.48	20.8%	19	0.96	208
$191.00	Oct 30	8.00	10.25	$9.13	24.6%	--	0.95	20

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 848, top 281)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.34	0.47	$0.41	31.7%	281	0.08	2.0K
$196.00	Nov 13	0.20	0.77	$0.49	116.3%	40	0.10	165
$182.00	Oct 30	0.63	1.67	$1.15	90.4%	24	0.48	29
$190.00	Nov 20	1.97	2.28	$2.13	14.6%	22	0.28	2.5K
$200.00	Nov 6	0.00	0.15	$0.08	187.5%	16	0.02	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Dec 4	1.74	2.02	$1.88	14.9%	52	0.17	17
$172.00	Nov 20	2.14	2.55	$2.34	17.5%	50	0.24	2.3K
$180.00	Oct 30	0.34	1.00	$0.67	98.5%	22	0.30	398
$182.00	Nov 6	3.10	4.10	$3.60	27.8%	20	0.50	792
$188.00	Oct 30	5.80	7.15	$6.48	20.8%	19	0.96	208

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 115.7%, max 203.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	89.5%	34.7%	158.3%	1	56
$180.00	Oct 30	Nov 27	70.8%	28.7%	146.4%	3	36
$181.00	Oct 30	Nov 27	67.8%	28.9%	135.1%	--	69
$183.00	Oct 30	Nov 20	66.0%	31.8%	107.9%	--	304
$182.00	Oct 30	Nov 20	63.0%	30.9%	103.7%	26	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	89.5%	29.5%	203.2%	--	77
$177.50	Oct 30	Nov 13	88.5%	32.1%	176.1%	--	94
$179.00	Oct 30	Nov 27	70.7%	28.8%	146.0%	18	94
$180.00	Oct 30	Dec 4	69.8%	28.7%	142.8%	22	415
$181.00	Oct 30	Nov 27	67.9%	28.9%	135.4%	7	442

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 1.22, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$166.00	$167.00	Oct 30	$0.60	$0.40	$0.60	100%	0.67	$166.60
$177.00	$177.50	Oct 30	$0.14	$0.36	$0.14	87%	2.57	$177.14
$180.00	$181.00	Nov 27	$0.33	$0.67	$0.33	57%	2.03	$180.33
$181.00	$182.00	Nov 20	$0.33	$0.67	$0.33	55%	2.03	$181.33
$200.00	$205.00	Nov 20	$0.12	$4.88	$0.12	8%	40.67	$200.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$188.00	Oct 30	$0.45	$0.55	$0.45	97%	1.22	$188.55
$170.00	$165.00	Dec 4	$0.50	$4.50	$0.50	23%	9.00	$169.50
$195.00	$194.00	Nov 13	$0.53	$0.47	$0.53	89%	0.89	$194.47
$180.00	$177.00	Dec 4	$0.83	$2.17	$0.83	44%	2.61	$179.17
$191.00	$190.00	Oct 30	$0.63	$0.37	$0.63	95%	0.59	$190.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.25, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 30	$0.50	$0.50	$2.00	93%	0.25	$208.00
$199.00	$200.00	Oct 30	$0.47	$0.47	$0.53	91%	0.89	$199.47
$202.50	$205.00	Oct 30	$0.46	$0.46	$2.04	92%	0.23	$202.96
$212.50	$215.00	Oct 30	$0.45	$0.45	$2.05	94%	0.22	$212.95
$189.00	$198.00	Dec 11	$2.51	$2.51	$6.49	64%	0.39	$191.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$170.00	Dec 4	$2.05	$2.05	$3.95	65%	0.52	$173.95
$173.00	$172.00	Oct 30	$0.26	$0.26	$0.74	92%	0.35	$172.74
$176.00	$175.00	Oct 30	$0.27	$0.27	$0.73	88%	0.37	$175.73
$160.00	$155.00	Nov 20	$0.46	$0.46	$4.54	91%	0.10	$159.54
$160.00	$155.00	Oct 30	$0.18	$0.18	$4.82	96%	0.04	$159.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.64, cheapest $4.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 20	$4.58	67.8%	31.4%
$183.00	Oct 30	Nov 6	$2.07	66.0%	33.5%
$182.50	Oct 30	Nov 20	$4.55	61.8%	31.3%
$182.00	Oct 30	Nov 6	$2.35	63.0%	35.2%
$179.00	Nov 6	Nov 20	$2.30	34.2%	32.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Oct 30	Nov 6	$2.16	69.8%	35.6%
$181.00	Oct 30	Nov 6	$2.23	67.9%	35.1%
$183.00	Oct 30	Nov 6	$1.96	66.2%	33.5%
$182.00	Oct 30	Nov 6	$2.22	63.4%	35.2%
$182.50	Oct 30	Nov 6	$1.98	62.0%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.39% of stock, avg 6.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$1.15	$1.38	$2.53	$179.47	$184.53	1.39%
$182.50	Oct 30	$0.90	$1.67	$2.57	$179.93	$185.07	1.41%
$181.00	Oct 30	$1.65	$1.00	$2.65	$178.35	$183.65	1.46%
$180.00	Oct 30	$2.22	$0.67	$2.89	$177.11	$182.89	1.59%
$183.00	Oct 30	$0.80	$2.12	$2.92	$180.08	$185.92	1.61%
$184.00	Oct 30	$0.30	$2.79	$3.09	$180.91	$187.09	1.70%
$185.00	Oct 30	$0.18	$3.43	$3.61	$181.39	$188.61	1.98%
$186.00	Oct 30	$0.16	$4.30	$4.46	$181.54	$190.46	2.45%
$178.00	Oct 30	$4.18	$0.48	$4.66	$173.34	$182.66	2.56%
$177.50	Oct 30	$4.58	$0.38	$4.96	$172.54	$182.46	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.31% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$177.50	Oct 30	$0.18	$0.38	$0.56	$176.94	$185.56
$185.00	$179.00	Oct 30	$0.18	$0.43	$0.61	$178.39	$185.61
$185.00	$178.00	Oct 30	$0.18	$0.48	$0.66	$177.34	$185.66
$184.00	$177.50	Oct 30	$0.30	$0.38	$0.68	$176.82	$184.68
$184.00	$179.00	Oct 30	$0.30	$0.43	$0.73	$178.27	$184.73
$184.00	$178.00	Oct 30	$0.30	$0.48	$0.78	$177.22	$184.78
$185.00	$180.00	Oct 30	$0.18	$0.67	$0.85	$179.15	$185.85
$184.00	$180.00	Oct 30	$0.30	$0.67	$0.97	$179.03	$184.97
$183.00	$179.00	Oct 30	$0.80	$0.43	$1.23	$177.77	$184.23
$183.00	$177.50	Oct 30	$0.80	$0.38	$1.18	$176.32	$184.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 3.00, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/173	198/198	Oct 30	$0.75	$0.25	82%	3.00	$172.25	$198.25
172/173	199/200	Oct 30	$0.73	$0.27	83%	2.70	$172.27	$199.73
175/176	198/198	Oct 30	$0.76	$0.24	78%	3.17	$175.24	$198.26
175/176	199/200	Oct 30	$0.74	$0.26	79%	2.85	$175.26	$199.74
179/180	198/198	Oct 30	$0.73	$0.27	60%	2.70	$179.27	$198.23
179/180	199/200	Oct 30	$0.71	$0.29	61%	2.45	$179.29	$199.71
172/173	195/196	Oct 30	$0.49	$0.51	83%	0.96	$172.51	$195.49
172/173	202/205	Oct 30	$0.72	$1.78	84%	0.40	$172.28	$203.22
172/173	192/192	Oct 30	$0.47	$0.53	83%	0.89	$172.53	$192.47
175/176	195/196	Oct 30	$0.50	$0.50	79%	1.00	$175.50	$195.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$181.00	$182.00	Oct 30	$0.07	$0.93	23%	13.29
$189.00	$190.00	$191.00	Nov 13	$0.05	$0.95	6%	19.00
$183.00	$184.00	$185.00	Nov 20	$0.05	$0.95	6%	19.00
$184.00	$185.00	$186.00	Oct 30	$0.10	$0.90	10%	9.00
$195.00	$196.00	$197.00	Oct 30	$0.09	$0.91	9%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	11%	37.46
$179.00	$180.00	$181.00	Oct 30	$0.09	$0.91	20%	10.11
$179.00	$180.00	$181.00	Nov 27	$0.05	$0.95	5%	19.00
$180.00	$181.00	$182.00	Nov 20	$0.06	$0.94	6%	15.67
$178.00	$179.00	$180.00	Nov 13	$0.08	$0.92	7%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.26, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$180.00	1:2	Oct 30	-$0.26	$1.74
$200.00	$205.00	1:2	Dec 4	-$0.27	$4.73
$202.50	$205.00	1:2	Nov 27	-$0.06	$2.44
$200.00	$205.00	1:2	Nov 20	-$0.17	$4.83
$184.00	$185.00	1:2	Oct 30	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$176.00	$170.00	1:2	Dec 4	-$0.33	$5.67
$170.00	$165.00	1:2	Nov 13	-$0.25	$4.75
$163.00	$160.00	1:2	Oct 30	$0.00	$3.00
$165.00	$160.00	1:2	Nov 27	-$0.48	$4.52
$165.00	$160.00	1:2	Nov 20	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 2.94%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.35	0.46	1.7%	2.94%	4.65%	--	11
$189.00	Dec 11	$3.20	0.36	3.9%	1.76%	5.67%	--	24
$188.00	Dec 4	$3.35	0.38	3.4%	1.84%	5.20%	--	54
$187.50	Dec 4	$3.50	0.38	3.1%	1.92%	5.01%	--	47
$184.00	Nov 27	$4.55	0.46	1.2%	2.50%	3.66%	--	20
$186.00	Nov 27	$3.65	0.41	2.3%	2.01%	4.27%	--	26
$185.00	Nov 27	$3.90	0.43	1.7%	2.14%	3.85%	--	30
$190.00	Dec 4	$2.60	0.32	4.5%	1.43%	5.89%	5	150
$189.00	Dec 4	$2.76	0.34	3.9%	1.52%	5.43%	--	52
$182.50	Nov 20	$4.85	0.50	0.3%	2.67%	3.00%	--	61

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 641

Total Puts 418

Put/Call Ratio 0.65

Net Difference 223

Prior's Put/Call Breakdown

Total Calls 78

Total Puts 56

Put/Call Ratio 0.72

Net Difference 22

Prior 7-Day Put/Call Summary

Total Calls 61,448

Total Puts 82,910

Average Put/Call Ratio 1.33

Ratio Trend Falling

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