XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.49 -3.84%

(10/30 09:40) ◀

Friday, October 30, 2026 (9:45am)

▶ (10/30 09:50)

◀ 10/30 09:45 ▶

Option Volume

Detail

ℹ

Current (10/30 9:45am) 4,492

Calls: 806 (18%)

Puts: 3,686 (82%)

Prior (10/29) 474

Calls: 160 (34%)

Puts: 314 (66%)

Current vs Prior +847.68%

Calls: +403.75% (Calls)

Puts: +1073.89% (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 -78.22%

Calls: -90.82%

Puts: -68.88%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:45am) $1.81M

Calls: $301.0K (17%)

Puts: $1.51M (83%)

Prior (10/29) $223.1K

Calls: $150.1K (67%)

Puts: $72.9K (33%)

Current vs Prior +710.05%

Calls: +100.50%

Puts: +1964.34%

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 -84.20%

Calls: -95.18%

Puts: -70.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:45am) 4.57

Prior (10/29) 1.96

Current vs Prior +133.03%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +243.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:45am) 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 1.76% | 4.26%6.30% | 9.12%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -31.81% | -4.42%+1.76% | +4.24%

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

Current vs 7-Day Avg -35.32% | -3.80%-3.65% | -3.33%

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

Current vs 7-Day Eod -31.81% | -4.42%+1.76% | +4.24%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.11% | 21.19%

Calls: 9.38% | 26.38%

Puts: 34.84% | 16.00%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior -42.97% | -76.29%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -61.08% | -56.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($1.51M) vs calls ($301.0K). Massive premium surge with dollar volume up 710% vs prior. Unusually high activity with volume up 848% vs prior - elevated interest. Extreme bearish P/C ratio of 4.57 - heavy put buying.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BEARISH	BEARISH	BEARISH
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 13 of results (avg 8.3%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$195.00	Nov 20	13.85	14.60	$14.23	5.3%	1	0.85	824
$192.50	Nov 13	11.35	12.10	$11.73	6.4%	1	0.85	6
$196.00	Nov 20	14.30	15.50	$14.90	8.1%	--	0.88	65
$187.00	Nov 6	6.50	7.05	$6.78	8.1%	2	0.74	126
$189.00	Nov 27	9.45	10.25	$9.85	8.1%	2	0.68	143

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. 138 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
$187.50	Oct 30	5.70	6.65	$6.18	15.4%	6	1.00	157
$188.00	Oct 30	6.25	7.05	$6.65	12.0%	35	1.00	208
$189.00	Oct 30	6.70	7.95	$7.33	17.1%	3	1.00	258
$190.00	Oct 30	7.80	9.20	$8.50	16.5%	2	1.00	473
$191.00	Oct 30	8.00	10.25	$9.13	24.6%	--	0.99	20

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 4.1K, top 761)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.33	0.42	$0.38	23.7%	296	0.07	2.0K
$196.00	Nov 13	0.20	0.77	$0.49	116.3%	40	0.10	165
$190.00	Nov 20	1.84	2.28	$2.06	21.4%	32	0.27	2.5K
$182.00	Oct 30	0.63	1.67	$1.15	90.4%	24	0.46	29
$200.00	Nov 6	0.00	0.29	$0.14	207.1%	16	0.04	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.20	4.85	$4.53	14.3%	761	0.44	2.9K
$165.00	Nov 20	1.11	1.41	$1.26	23.8%	752	0.14	1.8K
$185.00	Nov 20	6.70	7.30	$7.00	8.6%	751	0.58	4.8K
$170.00	Nov 20	1.48	2.11	$1.80	35.0%	750	0.20	4.5K
$184.00	Nov 13	5.20	6.00	$5.60	14.3%	100	0.57	295

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 191.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	88.0%	34.1%	158.3%	1	56
$180.00	Oct 30	Nov 27	67.6%	28.6%	136.3%	3	36
$181.00	Oct 30	Nov 27	65.1%	28.7%	126.9%	--	69
$182.00	Oct 30	Nov 20	67.2%	29.7%	126.3%	26	77
$183.00	Oct 30	Nov 20	69.3%	32.8%	111.2%	--	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	88.0%	30.2%	191.6%	--	77
$177.50	Oct 30	Nov 13	87.0%	32.6%	167.0%	--	94
$182.00	Oct 30	Dec 11	67.2%	27.5%	144.1%	1	107
$180.00	Oct 30	Dec 4	67.6%	29.0%	133.0%	22	415
$182.50	Oct 30	Dec 11	65.4%	28.3%	131.3%	--	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 0.67, avg 3.58)

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
$181.00	$182.00	Nov 20	$0.15	$0.85	$0.15	54%	5.67	$181.15
$177.00	$177.50	Oct 30	$0.14	$0.36	$0.14	85%	2.57	$177.14
$180.00	$181.00	Nov 27	$0.33	$0.67	$0.33	57%	2.03	$180.33
$187.50	$189.00	Nov 27	$0.36	$1.14	$0.36	36%	3.17	$187.86

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Nov 20	$0.15	$0.85	$0.15	55%	5.67	$183.85
$195.00	$194.00	Nov 13	$0.53	$0.47	$0.53	91%	0.89	$194.47
$191.00	$190.00	Oct 30	$0.63	$0.37	$0.63	99%	0.59	$190.37
$180.00	$177.00	Dec 4	$0.83	$2.17	$0.83	44%	2.61	$179.17
$189.00	$188.00	Nov 13	$0.39	$0.61	$0.39	74%	1.56	$188.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.25, avg 0.47)

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
$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
$185.00	$189.00	Dec 11	$2.02	$2.02	$1.98	54%	1.02	$187.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$172.00	Oct 30	$0.26	$0.26	$0.74	91%	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
$180.00	$179.00	Nov 6	$0.55	$0.55	$0.45	58%	1.22	$179.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.59, cheapest $2.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.07	69.3%	34.3%
$181.00	Oct 30	Nov 20	$4.40	65.1%	30.2%
$180.00	Oct 30	Nov 6	$2.25	67.6%	34.9%
$182.50	Oct 30	Nov 20	$4.53	65.4%	33.2%
$182.00	Oct 30	Nov 6	$2.35	67.2%	36.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.09	69.3%	34.3%
$180.00	Oct 30	Nov 6	$2.16	67.6%	34.9%
$182.00	Oct 30	Nov 6	$2.20	67.2%	36.1%
$181.00	Oct 30	Nov 6	$2.23	65.1%	34.3%
$182.50	Oct 30	Nov 6	$1.98	65.4%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.42% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Oct 30	$0.90	$1.67	$2.57	$179.93	$185.07	1.42%
$181.00	Oct 30	$1.65	$1.00	$2.65	$178.35	$183.65	1.46%
$182.00	Oct 30	$1.15	$1.55	$2.70	$179.30	$184.70	1.49%
$183.00	Oct 30	$0.80	$2.01	$2.81	$180.19	$185.81	1.55%
$180.00	Oct 30	$2.22	$0.67	$2.89	$177.11	$182.89	1.59%
$184.00	Oct 30	$0.30	$2.84	$3.14	$180.86	$187.14	1.73%
$185.00	Oct 30	$0.18	$3.53	$3.71	$181.29	$188.71	2.04%
$186.00	Oct 30	$0.16	$4.30	$4.46	$181.54	$190.46	2.46%
$178.00	Oct 30	$4.18	$0.48	$4.66	$173.34	$182.66	2.57%
$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 0.29% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$179.00	Oct 30	$0.18	$0.34	$0.52	$178.48	$185.52
$185.00	$177.50	Oct 30	$0.18	$0.38	$0.56	$176.94	$185.56
$184.00	$179.00	Oct 30	$0.30	$0.34	$0.64	$178.36	$184.64
$184.00	$177.50	Oct 30	$0.30	$0.38	$0.68	$176.82	$184.68
$185.00	$178.00	Oct 30	$0.18	$0.48	$0.66	$177.34	$185.66
$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	$0.34	$1.14	$177.86	$184.14
$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. 218 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	82%	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	$0.82	$0.18	59%	4.56	$179.18	$198.32
179/180	199/200	Oct 30	$0.80	$0.20	60%	4.00	$179.20	$199.80
172/173	195/196	Oct 30	$0.52	$0.48	84%	1.08	$172.48	$195.52
172/173	208/210	Oct 30	$0.76	$1.74	84%	0.44	$172.24	$208.26
175/176	195/196	Oct 30	$0.53	$0.47	81%	1.13	$175.47	$195.53
172/173	212/215	Oct 30	$0.71	$1.79	85%	0.40	$172.29	$213.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Nov 13	$0.24	$2.76	20%	11.50
$180.00	$181.00	$182.00	Oct 30	$0.07	$0.93	23%	13.29
$180.00	$183.00	$186.00	Nov 13	$0.30	$2.70	21%	9.00
$171.00	$175.00	$179.00	Nov 20	$0.40	$3.60	19%	9.00
$188.00	$189.00	$190.00	Nov 13	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	11%	49.00
$150.00	$155.00	$160.00	Nov 27	$0.06	$4.94	6%	82.33
$155.00	$160.00	$165.00	Nov 27	$0.24	$4.76	8%	19.83
$184.00	$185.00	$186.00	Oct 30	$0.08	$0.92	11%	11.50
$179.00	$180.00	$181.00	Nov 27	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.26, 122 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	-$0.20	$4.80
$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	-$1.15	$4.85
$170.00	$165.00	1:2	Nov 13	-$0.23	$4.77
$198.00	$191.00	1:2	Dec 4	-$5.70	$1.30
$163.00	$160.00	1:2	Oct 30	$0.00	$3.00
$165.00	$160.00	1:2	Nov 20	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 2.95%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.35	0.46	1.9%	2.95%	4.88%	--	11
$189.00	Dec 11	$3.20	0.36	4.1%	1.76%	5.90%	--	24
$187.50	Dec 4	$3.50	0.39	3.3%	1.93%	5.24%	--	47
$188.00	Dec 4	$3.35	0.38	3.6%	1.85%	5.43%	--	54
$184.00	Nov 27	$4.50	0.46	1.4%	2.48%	3.86%	--	20
$185.00	Nov 27	$3.90	0.43	1.9%	2.15%	4.08%	--	30
$190.00	Dec 4	$2.60	0.33	4.7%	1.43%	6.12%	5	150
$189.00	Dec 4	$2.76	0.35	4.1%	1.52%	5.66%	--	52
$182.00	Nov 20	$5.05	0.51	0.3%	2.78%	3.06%	2	48
$186.00	Nov 27	$3.45	0.41	2.5%	1.90%	4.39%	--	26

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 806

Total Puts 3,686

Put/Call Ratio 4.57

Net Difference -2,880

Prior's Put/Call Breakdown

Total Calls 160

Total Puts 314

Put/Call Ratio 1.96

Net Difference -154

Prior 7-Day Put/Call Summary

Total Calls 61,448

Total Puts 82,910

Average Put/Call Ratio 1.33

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