XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.58 -3.79%

(10/30 09:50) ◀

Friday, October 30, 2026 (9:55am)

▶ (10/30 10:00)

◀ 10/30 09:55 ▶

Option Volume

Detail

ℹ

Current (10/30 9:55am) 5,513

Calls: 1,109 (20%)

Puts: 4,404 (80%)

Prior (10/29) 849

Calls: 237 (28%)

Puts: 612 (72%)

Current vs Prior +549.35%

Calls: +367.93% (Calls)

Puts: +619.61% (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 -73.27%

Calls: -87.37%

Puts: -62.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 9:55am) $2.31M

Calls: $546.9K (24%)

Puts: $1.77M (76%)

Prior (10/29) $346.1K

Calls: $207.5K (60%)

Puts: $138.6K (40%)

Current vs Prior +568.12%

Calls: +163.54%

Puts: +1173.87%

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 -79.78%

Calls: -91.24%

Puts: -65.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:55am) 3.97

Prior (10/29) 2.58

Current vs Prior +53.78%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +198.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 9:55am) 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 1.65% | 4.09%6.27% | 9.10%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -36.10% | -8.17%+1.27% | +4.07%

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

Current vs 7-Day Avg -39.39% | -7.57%-4.12% | -3.49%

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

Current vs 7-Day Eod -36.10% | -8.17%+1.27% | +4.07%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 66.10% | 25.97%

Calls: 82.55% | 32.22%

Puts: 49.66% | 19.72%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +70.49% | -70.94%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg +16.36% | -46.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.77M) vs calls ($546.9K). Massive premium surge with dollar volume up 568% vs prior. Unusually high activity with volume up 549% vs prior - elevated interest. Extreme bearish P/C ratio of 3.97 - 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
09:55	BEARISH	BEARISH	BEARISH
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 20 of results (avg 8.5%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	31.35	33.80	$32.58	7.5%	--	0.97	20
$160.00	Nov 20	21.90	23.90	$22.90	8.7%	--	0.91	16
$155.00	Nov 20	26.50	28.95	$27.73	8.8%	--	0.94	20
$165.00	Oct 30	16.15	17.65	$16.90	8.9%	--	1.00	33
$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	13.70	14.50	$14.10	5.7%	1	0.86	824
$190.00	Oct 30	8.05	8.60	$8.32	6.6%	2	1.00	473
$191.00	Nov 20	10.60	11.40	$11.00	7.3%	1	0.76	216
$192.50	Nov 13	11.10	12.00	$11.55	7.8%	1	0.84	6
$170.00	Dec 4	2.64	2.86	$2.75	8.0%	107	0.24	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	0.89	1.06	$0.98	17.3%	47	0.16	3.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	16.15	17.65	$16.90	8.9%	--	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
$188.00	Oct 30	6.10	7.10	$6.60	15.2%	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	8.60	$8.32	6.6%	2	1.00	473
$205.00	Nov 20	22.00	24.15	$23.08	9.3%	--	1.00	204
$187.50	Oct 30	5.60	6.65	$6.13	17.1%	6	0.98	157

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 4.9K, top 782)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.32	0.47	$0.40	37.5%	317	0.08	2.0K
$195.00	Nov 20	0.89	1.06	$0.98	17.3%	47	0.16	3.1K
$190.00	Nov 20	1.85	2.28	$2.07	20.8%	43	0.28	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	4.40	4.95	$4.68	11.8%	782	0.43	2.9K
$185.00	Nov 20	6.70	7.40	$7.05	9.9%	771	0.57	4.8K
$165.00	Nov 20	1.17	1.40	$1.29	17.8%	753	0.14	1.8K
$170.00	Nov 20	1.61	2.02	$1.82	22.5%	750	0.20	4.5K
$180.00	Oct 30	0.34	0.76	$0.55	76.4%	123	0.28	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 116.1%, max 196.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	90.5%	34.8%	159.8%	1	56
$181.00	Oct 30	Nov 27	68.6%	28.6%	139.7%	1	69
$180.00	Oct 30	Dec 4	63.1%	28.7%	119.6%	8	27
$183.00	Oct 30	Nov 20	68.6%	31.6%	117.0%	--	304
$182.00	Oct 30	Nov 20	65.7%	30.9%	112.6%	26	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	90.5%	30.5%	196.8%	--	77
$177.50	Oct 30	Nov 13	89.5%	32.1%	179.0%	--	94
$181.00	Oct 30	Nov 27	68.6%	28.6%	139.7%	34	442
$182.00	Oct 30	Dec 11	65.7%	27.4%	139.6%	1	107
$182.50	Oct 30	Dec 11	64.5%	28.2%	128.5%	2	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 2.53, avg 3.86)

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	56%	2.03	$180.33
$188.00	$189.00	Nov 20	$0.11	$0.89	$0.11	34%	8.09	$188.11
$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
$182.00	$170.00	Dec 11	$3.40	$8.60	$3.40	48%	2.53	$178.60
$184.00	$183.00	Nov 20	$0.12	$0.88	$0.12	54%	7.33	$183.88
$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
$187.00	$186.00	Nov 13	$0.32	$0.68	$0.32	67%	2.12	$186.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 1.13, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$189.00	Dec 11	$2.12	$2.12	$1.88	54%	1.13	$187.12
$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
$194.00	$195.00	Nov 27	$0.54	$0.54	$0.46	79%	1.17	$194.54

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	Oct 30	$0.18	$0.18	$4.82	96%	0.04	$159.82
$170.00	$168.00	Nov 6	$0.30	$0.30	$1.70	88%	0.18	$169.70
$175.00	$172.50	Nov 27	$0.85	$0.85	$1.65	68%	0.52	$174.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.41, cheapest $1.99)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.99	68.6%	33.5%
$181.00	Oct 30	Nov 6	$2.31	68.6%	34.5%
$182.50	Oct 30	Nov 20	$4.53	64.5%	31.3%
$182.00	Oct 30	Nov 6	$2.13	65.7%	33.9%
$179.00	Nov 6	Nov 20	$2.15	35.5%	32.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.02	68.6%	33.5%
$181.00	Oct 30	Nov 6	$2.23	68.6%	34.5%
$182.00	Oct 30	Nov 6	$2.12	65.7%	33.9%
$182.50	Oct 30	Nov 6	$2.20	64.5%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.42% of stock, avg 6.05%)

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	$1.43	$2.58	$179.42	$184.58	1.42%
$182.50	Oct 30	$0.90	$1.73	$2.63	$179.87	$185.13	1.45%
$180.00	Oct 30	$2.22	$0.55	$2.77	$177.23	$182.77	1.53%
$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	$3.65	$3.83	$181.17	$188.83	2.11%
$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. 165 found (cheapest 0.29% of stock, avg 3.64%)

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	$0.55	$0.73	$179.27	$185.73
$184.00	$180.00	Oct 30	$0.30	$0.55	$0.85	$179.15	$184.85
$183.00	$179.00	Oct 30	$0.80	$0.34	$1.14	$177.86	$184.14
$183.00	$180.00	Oct 30	$0.80	$0.55	$1.35	$178.65	$184.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 3.00, avg credit $0.57)

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
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
179/180	198/198	Oct 30	$0.70	$0.30	62%	2.33	$179.30	$198.20
175/176	192/192	Oct 30	$0.51	$0.49	80%	1.04	$175.49	$192.51
179/180	199/200	Oct 30	$0.68	$0.32	63%	2.12	$179.32	$199.68
173/174	189/190	Nov 20	$0.90	$0.10	40%	9.00	$173.10	$189.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 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	6%	54.56
$160.00	$165.00	$170.00	Nov 20	$0.30	$4.70	11%	15.67
$188.00	$189.00	$190.00	Nov 6	$0.06	$0.94	8%	15.67
$190.00	$191.00	$192.00	Nov 27	$0.06	$0.94	6%	15.67
$189.00	$190.00	$191.00	Nov 6	$0.07	$0.93	7%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.06	$4.94	11%	82.33
$150.00	$155.00	$160.00	Nov 27	$0.06	$4.94	6%	82.33
$155.00	$160.00	$165.00	Nov 20	$0.22	$4.78	8%	21.73
$179.00	$180.00	$181.00	Nov 27	$0.05	$0.95	6%	19.00
$190.00	$191.00	$192.00	Oct 30	$0.08	$0.92	8%	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. 139 found (best net $--, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$187.50	1:2	Dec 4	-$0.32	$7.18
$178.00	$180.00	1:2	Oct 30	-$0.26	$1.74
$200.00	$205.00	1:2	Dec 4	-$0.29	$4.71
$205.00	$210.00	1:2	Dec 4	-$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
$182.00	$170.00	1:2	Dec 11	$0.00	$12.00
$176.00	$170.00	1:2	Dec 4	-$1.07	$4.93
$170.00	$165.00	1:2	Nov 13	-$0.23	$4.77
$181.00	$180.00	1:2	Oct 30	-$0.09	$0.91
$170.00	$168.00	1:2	Nov 6	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 3.06%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.55	0.46	1.9%	3.06%	4.94%	--	11
$189.00	Dec 11	$3.20	0.36	4.1%	1.76%	5.85%	--	24
$188.00	Dec 4	$3.35	0.38	3.5%	1.84%	5.38%	--	54
$187.50	Dec 4	$3.50	0.38	3.3%	1.93%	5.19%	--	47
$184.00	Nov 27	$4.50	0.46	1.3%	2.48%	3.81%	--	20
$185.00	Nov 27	$3.90	0.43	1.9%	2.15%	4.03%	--	30
$189.00	Dec 4	$2.76	0.34	4.1%	1.52%	5.61%	--	52
$190.00	Dec 4	$2.60	0.32	4.6%	1.43%	6.07%	5	150
$182.00	Nov 20	$5.05	0.52	0.2%	2.78%	3.01%	2	48
$182.50	Nov 20	$4.80	0.51	0.5%	2.64%	3.15%	--	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 1,109

Total Puts 4,404

Put/Call Ratio 3.97

Net Difference -3,295

Prior's Put/Call Breakdown

Total Calls 237

Total Puts 612

Put/Call Ratio 2.58

Net Difference -375

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