XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.32 -3.93%

(10/30 09:45) ◀

Friday, October 30, 2026 (9:50am)

▶ (10/30 09:55)

◀ 10/30 09:50 ▶

Option Volume

Detail

ℹ

Current (10/30 9:50am) 5,089

Calls: 988 (19%)

Puts: 4,101 (81%)

Prior (10/29) 723

Calls: 175 (24%)

Puts: 548 (76%)

Current vs Prior +603.87%

Calls: +464.57% (Calls)

Puts: +648.36% (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 -75.32%

Calls: -88.74%

Puts: -65.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:50am) $1.98M

Calls: $345.6K (17%)

Puts: $1.63M (83%)

Prior (10/29) $283.5K

Calls: $155.2K (55%)

Puts: $128.3K (45%)

Current vs Prior +597.70%

Calls: +122.66%

Puts: +1172.58%

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 -82.70%

Calls: -94.47%

Puts: -68.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:50am) 4.15

Prior (10/29) 3.13

Current vs Prior +32.55%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +211.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:50am) 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 1.72% | 4.20%6.25% | 9.13%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -33.66% | -5.81%+0.97% | +4.34%

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

Current vs 7-Day Avg -37.08% | -5.20%-4.40% | -3.23%

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

Current vs 7-Day Eod -33.66% | -5.81%+0.97% | +4.34%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.95% | 22.14%

Calls: 10.78% | 32.22%

Puts: 33.12% | 12.06%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior -43.38% | -75.23%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -61.36% | -54.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($1.63M) vs calls ($345.6K). Massive premium surge with dollar volume up 598% vs prior. Unusually high activity with volume up 604% vs prior - elevated interest. Extreme bearish P/C ratio of 4.15 - 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
09:50	BEARISH	BEARISH	BEARISH
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 15 of results (avg 8.3%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	31.35	33.80	$32.58	7.5%	--	0.95	20
$180.00	Dec 4	7.45	8.10	$7.78	8.4%	5	0.57	1
$181.00	Nov 20	5.70	6.20	$5.95	8.4%	15	0.53	31
$155.00	Nov 20	26.50	28.95	$27.73	8.8%	--	0.95	20
$160.00	Nov 20	21.90	23.95	$22.92	8.9%	--	0.91	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	13.85	14.70	$14.27	6.0%	1	0.86	824
$190.00	Nov 6	8.80	9.35	$9.07	6.1%	--	0.86	131
$192.50	Nov 13	11.35	12.20	$11.77	7.2%	1	0.85	6
$189.00	Nov 27	9.45	10.25	$9.85	8.1%	2	0.68	143
$191.00	Nov 20	10.45	11.40	$10.93	8.7%	--	0.76	216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	0.81	0.97	$0.89	18.0%	47	0.15	3.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	15.75	18.05	$16.90	13.6%	--	1.00	33
$164.00	Oct 30	16.80	19.05	$17.93	12.5%	--	1.00	23
$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	6.30	7.10	$6.70	11.9%	55	1.00	208
$189.00	Oct 30	6.90	8.30	$7.60	18.4%	3	1.00	258
$190.00	Oct 30	8.05	9.20	$8.63	13.3%	2	1.00	473
$191.00	Oct 30	8.00	10.25	$9.13	24.6%	--	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 4.6K, top 781)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.32	0.42	$0.37	27.0%	316	0.07	2.0K
$195.00	Nov 20	0.81	0.97	$0.89	18.0%	47	0.15	3.1K
$190.00	Nov 20	1.84	2.28	$2.06	21.4%	41	0.27	2.5K
$196.00	Nov 13	0.20	0.77	$0.49	116.3%	40	0.10	165
$198.00	Nov 20	0.43	0.60	$0.52	32.7%	38	0.10	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.20	4.95	$4.58	16.4%	781	0.44	2.9K
$185.00	Nov 20	6.70	7.40	$7.05	9.9%	771	0.58	4.8K
$165.00	Nov 20	1.17	1.40	$1.29	17.8%	753	0.14	1.8K
$170.00	Nov 20	1.48	2.11	$1.80	35.0%	750	0.20	4.5K
$180.00	Oct 30	0.39	0.76	$0.57	64.9%	122	0.30	398

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 120.1%, max 193.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	87.5%	35.5%	146.7%	1	56
$182.00	Oct 30	Nov 20	69.2%	29.5%	135.0%	26	77
$181.00	Oct 30	Nov 27	64.3%	28.7%	124.1%	--	69
$183.00	Oct 30	Nov 20	71.3%	33.1%	115.7%	--	304
$180.00	Oct 30	Dec 4	61.2%	29.0%	111.0%	8	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.00	Oct 30	Dec 4	91.5%	31.2%	193.0%	--	162
$178.00	Oct 30	Nov 27	87.5%	30.6%	186.3%	--	77
$177.50	Oct 30	Nov 13	86.7%	32.6%	165.7%	--	94
$182.00	Oct 30	Dec 11	69.2%	27.5%	151.5%	1	107
$182.50	Oct 30	Dec 11	67.5%	28.3%	138.7%	1	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 1.00, avg 3.80)

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	85%	2.57	$177.14
$180.00	$181.00	Nov 27	$0.33	$0.67	$0.33	57%	2.03	$180.33
$184.00	$185.00	Nov 6	$0.18	$0.82	$0.18	39%	4.56	$184.18
$200.00	$205.00	Dec 4	$0.27	$4.73	$0.27	12%	17.52	$200.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Oct 30	$0.50	$0.50	$0.50	100%	1.00	$190.50
$182.00	$170.00	Dec 11	$3.40	$8.60	$3.40	48%	2.53	$178.60
$186.00	$185.00	Oct 30	$0.52	$0.48	$0.52	96%	0.92	$185.48
$184.00	$183.00	Nov 20	$0.12	$0.88	$0.12	55%	7.33	$183.88
$195.00	$194.00	Nov 13	$0.53	$0.47	$0.53	92%	0.89	$194.47

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 0.47)

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
$176.00	$175.00	Nov 6	$0.39	$0.39	$0.61	73%	0.64	$175.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.35, cheapest $1.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.87	71.3%	32.7%
$182.00	Oct 30	Nov 6	$1.83	69.2%	31.2%
$182.50	Oct 30	Nov 20	$4.53	67.5%	33.5%
$181.00	Oct 30	Nov 6	$2.31	64.3%	34.0%
$179.00	Nov 6	Nov 20	$2.15	33.2%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.09	71.3%	32.7%
$182.00	Oct 30	Nov 6	$2.19	69.2%	31.2%
$182.50	Oct 30	Nov 6	$2.11	67.5%	34.9%
$181.00	Oct 30	Nov 6	$2.23	64.3%	34.0%
$180.00	Oct 30	Nov 6	$2.23	61.2%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.42% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Oct 30	$1.57	$1.01	$2.58	$178.42	$183.58	1.42%
$182.00	Oct 30	$1.15	$1.54	$2.69	$179.31	$184.69	1.48%
$182.50	Oct 30	$0.90	$1.84	$2.74	$179.76	$185.24	1.51%
$180.00	Oct 30	$2.22	$0.57	$2.79	$177.21	$182.79	1.54%
$183.00	Oct 30	$0.80	$2.01	$2.81	$180.19	$185.81	1.55%
$184.00	Oct 30	$0.30	$2.95	$3.25	$180.75	$187.25	1.79%
$185.00	Oct 30	$0.18	$3.78	$3.96	$181.04	$188.96	2.18%
$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	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.29% of stock, avg 3.59%)

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
$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	$178.00	Oct 30	$0.30	$0.48	$0.78	$177.22	$184.78
$185.00	$180.00	Oct 30	$0.18	$0.57	$0.75	$179.25	$185.75
$184.00	$180.00	Oct 30	$0.30	$0.57	$0.87	$179.13	$184.87
$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. 243 found (best R:R 3.00, avg credit $0.62)

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
172/173	208/210	Oct 30	$0.76	$1.74	84%	0.44	$172.24	$208.26
172/173	192/192	Oct 30	$0.50	$0.50	83%	1.00	$172.50	$192.50
172/173	183/184	Oct 30	$0.76	$0.24	57%	3.17	$172.24	$183.76
179/180	198/198	Oct 30	$0.72	$0.28	60%	2.57	$179.28	$198.22
179/180	199/200	Oct 30	$0.70	$0.30	61%	2.33	$179.30	$199.70
175/176	192/192	Oct 30	$0.51	$0.49	80%	1.04	$175.49	$192.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 4	$0.09	$4.91	7%	54.56
$180.00	$183.00	$186.00	Nov 13	$0.27	$2.73	21%	10.11
$177.00	$180.00	$183.00	Nov 13	$0.30	$2.70	20%	9.00
$160.00	$165.00	$170.00	Nov 20	$0.26	$4.74	11%	18.23
$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
$150.00	$155.00	$160.00	Nov 27	$0.06	$4.94	6%	82.33
$180.00	$181.00	$182.00	Oct 30	$0.09	$0.91	26%	10.11
$179.00	$180.00	$181.00	Nov 27	$0.05	$0.95	6%	19.00
$170.00	$171.00	$172.00	Nov 20	$0.05	$0.95	4%	19.00
$180.00	$181.00	$182.00	Nov 20	$0.06	$0.94	6%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $--, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$187.50	1:2	Dec 4	-$0.42	$7.08
$178.00	$180.00	1:2	Oct 30	-$0.26	$1.74
$200.00	$205.00	1:2	Dec 4	-$0.29	$4.71
$202.50	$205.00	1:2	Nov 27	-$0.06	$2.44
$205.00	$210.00	1:2	Dec 4	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.00	$170.00	1:2	Dec 11	$0.00	$12.00
$176.00	$170.00	1:2	Dec 4	-$1.29	$4.71
$170.00	$165.00	1:2	Nov 13	-$0.23	$4.77
$181.00	$180.00	1:2	Oct 30	-$0.13	$0.87
$198.00	$191.00	1:2	Dec 4	-$5.70	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 2.95%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.35	0.46	2.0%	2.95%	4.98%	--	11
$189.00	Dec 11	$3.20	0.36	4.2%	1.76%	6.00%	--	24
$187.50	Dec 4	$3.50	0.39	3.4%	1.93%	5.34%	--	47
$188.00	Dec 4	$3.35	0.38	3.7%	1.85%	5.53%	--	54
$184.00	Nov 27	$4.50	0.46	1.5%	2.48%	3.96%	--	20
$185.00	Nov 27	$3.90	0.43	2.0%	2.15%	4.18%	--	30
$190.00	Dec 4	$2.60	0.33	4.8%	1.43%	6.22%	5	150
$189.00	Dec 4	$2.76	0.35	4.2%	1.52%	5.76%	--	52
$182.00	Nov 20	$5.05	0.50	0.4%	2.79%	3.16%	2	48
$182.50	Nov 20	$4.80	0.49	0.7%	2.65%	3.30%	--	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 988

Total Puts 4,101

Put/Call Ratio 4.15

Net Difference -3,113

Prior's Put/Call Breakdown

Total Calls 175

Total Puts 548

Put/Call Ratio 3.13

Net Difference -373

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