XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$182.00 -3.57%

(10/30 09:55) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 10:05)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 6,380

Calls: 1,733 (27%)

Puts: 4,647 (73%)

Prior (10/29) 1,131

Calls: 287 (25%)

Puts: 844 (75%)

Current vs Prior +464.10%

Calls: +503.83% (Calls)

Puts: +450.59% (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 -69.06%

Calls: -80.26%

Puts: -60.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $2.95M

Calls: $1.11M (37%)

Puts: $1.84M (63%)

Prior (10/29) $422.6K

Calls: $248.7K (59%)

Puts: $173.9K (41%)

Current vs Prior +598.37%

Calls: +344.94%

Puts: +960.79%

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 -74.19%

Calls: -82.28%

Puts: -64.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 2.68

Prior (10/29) 2.94

Current vs Prior -8.82%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +101.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 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 1.37% | 3.69%6.29% | 9.22%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -47.09% | -17.14%+1.66% | +5.40%

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

Current vs 7-Day Avg -49.81% | -16.60%-3.75% | -2.26%

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

Current vs 7-Day Eod -47.09% | -17.14%+1.66% | +5.40%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.44% | 23.02%

Calls: 114.13% | 21.54%

Puts: 62.76% | 24.50%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +128.11% | -74.24%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg +55.69% | -52.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.84M). Massive premium surge with dollar volume up 598% vs prior. Unusually high activity with volume up 464% vs prior - elevated interest. Extreme bearish P/C ratio of 2.68 - 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
10:00	BEARISH	BEARISH	BEARISH
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 14 of results (avg 8.3%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	31.35	33.80	$32.58	7.5%	--	0.94	20
$160.00	Nov 20	21.90	23.90	$22.90	8.7%	--	0.90	16
$155.00	Nov 20	26.50	28.95	$27.73	8.8%	--	0.93	20
$165.00	Oct 30	16.15	17.65	$16.90	8.9%	--	1.00	33
$184.00	Nov 6	2.32	2.54	$2.43	9.1%	11	0.40	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	8.30	8.70	$8.50	4.7%	2	0.85	131
$195.00	Nov 20	13.40	14.25	$13.83	6.1%	1	0.84	824
$192.50	Nov 13	10.90	11.70	$11.30	7.1%	1	0.83	6
$170.00	Dec 4	2.52	2.75	$2.64	8.7%	107	0.24	19
$192.00	Nov 20	10.90	11.90	$11.40	8.8%	2	0.78	584

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.71)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Nov 20	0.66	0.76	$0.71	14.1%	2	0.12	1.9K
$195.00	Nov 20	0.86	1.05	$0.96	19.8%	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. 140 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	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
$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	7.75	9.10	$8.43	16.0%	12	0.99	473
$188.00	Oct 30	5.75	7.10	$6.43	21.0%	55	0.98	208
$189.00	Oct 30	6.45	8.30	$7.38	25.1%	3	0.98	258
$205.00	Nov 20	22.00	24.15	$23.08	9.3%	--	0.96	204
$200.00	Nov 6	17.00	19.85	$18.43	15.5%	--	0.96	44

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 5.0K, 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	0.86	1.05	$0.96	19.8%	47	0.16	3.1K
$190.00	Nov 20	1.90	2.29	$2.09	18.7%	46	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	0.64	$0.54	38.9%	38	0.10	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.30	4.95	$4.63	14.0%	782	0.43	2.9K
$185.00	Nov 20	6.55	7.40	$6.98	12.2%	771	0.57	4.8K
$170.00	Nov 20	1.61	2.02	$1.82	22.5%	765	0.20	4.5K
$165.00	Nov 20	1.09	1.40	$1.25	24.8%	753	0.14	1.8K
$180.00	Oct 30	0.27	0.70	$0.49	87.8%	123	0.27	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 108.0%, max 202.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	92.3%	34.0%	171.2%	1	56
$180.00	Oct 30	Dec 4	60.9%	28.7%	111.8%	9	27
$181.00	Oct 30	Nov 27	58.6%	28.6%	104.7%	1	69
$182.00	Oct 30	Nov 20	63.7%	31.5%	102.4%	26	77
$183.00	Oct 30	Nov 20	64.1%	32.1%	99.6%	--	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	92.3%	30.5%	202.6%	--	77
$177.50	Oct 30	Nov 13	91.2%	32.1%	184.3%	--	94
$182.00	Oct 30	Dec 11	63.7%	27.5%	131.8%	1	107
$182.50	Oct 30	Dec 11	62.7%	28.2%	122.2%	2	235
$179.00	Oct 30	Dec 11	65.3%	29.4%	121.6%	20	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 1.70, avg 3.76)

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	$0.18	$0.82	$0.18	54%	4.56	$181.18
$177.00	$177.50	Oct 30	$0.14	$0.36	$0.14	88%	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	$0.16	$0.84	$0.16	33%	5.25	$188.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$189.00	Nov 6	$0.37	$0.63	$0.37	85%	1.70	$189.63
$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
$182.00	$179.00	Dec 11	$0.97	$2.03	$0.97	48%	2.09	$181.03
$180.00	$177.00	Dec 4	$0.83	$2.17	$0.83	44%	2.61	$179.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 1.13, avg 0.44)

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
$177.00	$176.00	Dec 4	$0.62	$0.62	$0.38	63%	1.63	$176.38
$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	Oct 30	$0.18	$0.18	$4.82	96%	0.04	$159.82
$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 $2.43, cheapest $2.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.02	64.1%	33.0%
$182.00	Oct 30	Nov 6	$2.10	63.7%	33.4%
$182.50	Oct 30	Nov 20	$4.53	62.7%	32.5%
$181.00	Oct 30	Nov 6	$2.31	58.6%	33.7%
$179.00	Nov 6	Nov 20	$2.15	34.7%	32.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.03	64.1%	33.0%
$182.00	Oct 30	Nov 6	$2.13	63.7%	33.4%
$182.50	Oct 30	Nov 6	$2.22	62.7%	34.2%
$181.00	Oct 30	Nov 6	$2.36	58.6%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.29% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Oct 30	$1.57	$0.78	$2.35	$178.65	$183.35	1.29%
$182.00	Oct 30	$1.15	$1.34	$2.49	$179.51	$184.49	1.37%
$182.50	Oct 30	$0.90	$1.63	$2.53	$179.97	$185.03	1.39%
$180.00	Oct 30	$2.13	$0.49	$2.62	$177.38	$182.62	1.44%
$183.00	Oct 30	$0.74	$1.97	$2.71	$180.29	$185.71	1.49%
$184.00	Oct 30	$0.30	$2.85	$3.15	$180.85	$187.15	1.73%
$185.00	Oct 30	$0.18	$3.49	$3.67	$181.33	$188.67	2.02%
$186.00	Oct 30	$0.15	$4.30	$4.45	$181.55	$190.45	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. 170 found (cheapest 0.27% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$179.00	Oct 30	$0.18	$0.32	$0.50	$178.50	$185.50
$185.00	$177.50	Oct 30	$0.18	$0.38	$0.56	$176.94	$185.56
$184.00	$179.00	Oct 30	$0.30	$0.32	$0.62	$178.38	$184.62
$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
$185.00	$180.00	Oct 30	$0.18	$0.49	$0.67	$179.33	$185.67
$184.00	$178.00	Oct 30	$0.30	$0.48	$0.78	$177.22	$184.78
$184.00	$180.00	Oct 30	$0.30	$0.49	$0.79	$179.21	$184.79
$183.00	$179.00	Oct 30	$0.74	$0.32	$1.06	$177.94	$184.06
$185.00	$181.00	Oct 30	$0.18	$0.78	$0.96	$180.04	$185.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 2.70, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/173	199/200	Oct 30	$0.73	$0.27	83%	2.70	$172.27	$199.73
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	212/215	Oct 30	$0.71	$1.79	85%	0.40	$172.29	$213.21
172/173	192/192	Oct 30	$0.50	$0.50	83%	1.00	$172.50	$192.50
175/176	192/192	Oct 30	$0.51	$0.49	80%	1.04	$175.49	$192.51
175/176	208/210	Oct 30	$0.77	$1.73	81%	0.45	$175.23	$208.27
179/180	199/200	Oct 30	$0.64	$0.36	64%	1.78	$179.36	$199.64
160/163	208/210	Oct 30	$0.69	$2.31	86%	0.30	$162.31	$208.19
175/176	212/215	Oct 30	$0.72	$1.78	82%	0.40	$175.28	$213.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 34.71, 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
$180.00	$181.00	$182.00	Oct 30	$0.14	$0.86	27%	6.14
$185.00	$186.00	$187.00	Nov 6	$0.06	$0.94	9%	15.67
$160.00	$165.00	$170.00	Nov 20	$0.30	$4.70	10%	15.67
$190.00	$191.00	$192.00	Nov 27	$0.06	$0.94	6%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.14	$4.86	11%	34.71
$155.00	$160.00	$165.00	Nov 20	$0.18	$4.82	8%	26.78
$179.00	$180.00	$181.00	Oct 30	$0.12	$0.88	20%	7.33
$182.00	$182.50	$183.00	Oct 30	$0.05	$0.45	12%	9.00
$155.00	$160.00	$165.00	Nov 27	$0.24	$4.76	8%	19.83

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 $-0.30, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$187.50	1:2	Dec 4	-$0.30	$7.20
$178.00	$180.00	1:2	Oct 30	-$0.08	$1.92
$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
$179.00	$170.00	1:2	Dec 11	-$0.77	$8.23
$170.00	$165.00	1:2	Nov 13	-$0.23	$4.77
$182.00	$181.00	1:2	Oct 30	-$0.22	$0.78
$155.00	$150.00	1:2	Nov 27	-$0.03	$4.97
$155.00	$150.00	1:2	Nov 20	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 3.05%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.55	0.46	1.6%	3.05%	4.70%	--	11
$189.00	Dec 11	$3.20	0.36	3.9%	1.76%	5.60%	--	24
$188.00	Dec 4	$3.35	0.38	3.3%	1.84%	5.14%	--	54
$187.50	Dec 4	$3.50	0.38	3.0%	1.92%	4.95%	--	47
$184.00	Nov 27	$4.50	0.46	1.1%	2.47%	3.57%	--	20
$190.00	Dec 4	$2.70	0.32	4.4%	1.48%	5.88%	6	150
$185.00	Nov 27	$3.90	0.43	1.6%	2.14%	3.79%	--	30
$189.00	Dec 4	$2.76	0.34	3.9%	1.52%	5.36%	--	52
$182.50	Nov 20	$4.80	0.50	0.3%	2.64%	2.91%	--	61
$186.00	Nov 27	$3.45	0.40	2.2%	1.90%	4.09%	--	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 1,733

Total Puts 4,647

Put/Call Ratio 2.68

Net Difference -2,914

Prior's Put/Call Breakdown

Total Calls 287

Total Puts 844

Put/Call Ratio 2.94

Net Difference -557

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