XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.77 -3.70%

(10/30 10:00) ◀

Friday, October 30, 2026 (10:05am)

▶ (10/30 10:10)

◀ 10/30 10:05 ▶

Option Volume

Detail

ℹ

Current (10/30 10:05am) 6,735

Calls: 1,948 (29%)

Puts: 4,787 (71%)

Prior (10/29) 2,146

Calls: 324 (15%)

Puts: 1,822 (85%)

Current vs Prior +213.84%

Calls: +501.23% (Calls)

Puts: +162.73% (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 -67.34%

Calls: -77.81%

Puts: -59.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:05am) $3.15M

Calls: $1.24M (39%)

Puts: $1.91M (61%)

Prior (10/29) $565.5K

Calls: $301.1K (53%)

Puts: $264.4K (47%)

Current vs Prior +456.72%

Calls: +311.79%

Puts: +621.73%

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 -72.47%

Calls: -80.15%

Puts: -63.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:05am) 2.46

Prior (10/29) 5.62

Current vs Prior -56.30%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +84.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:05am) 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 1.48% | 4.06%6.39% | 9.26%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -42.76% | -8.88%+3.21% | +5.85%

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

Current vs 7-Day Avg -45.71% | -8.29%-2.28% | -1.84%

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

Current vs 7-Day Eod -42.76% | -8.88%+3.21% | +5.85%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.25% | 27.54%

Calls: 82.55% | 32.22%

Puts: 41.96% | 22.86%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +60.56% | -69.19%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg +9.58% | -43.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.91M). Massive premium surge with dollar volume up 457% vs prior. Unusually high activity with volume up 214% vs prior - elevated interest. Extreme bearish P/C ratio of 2.46 - 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
10:05	BEARISH	BEARISH	BEARISH
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 22 of results (avg 8.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Dec 4	13.00	13.60	$13.30	4.5%	1	0.73	1
$150.00	Nov 20	31.35	33.80	$32.58	7.5%	--	0.96	20
$165.00	Oct 30	16.25	17.55	$16.90	7.7%	--	1.00	33
$188.00	Nov 20	2.69	2.93	$2.81	8.5%	1	0.34	486
$160.00	Nov 20	21.90	23.90	$22.90	8.7%	--	0.91	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	13.60	14.20	$13.90	4.3%	1	0.85	824
$188.00	Nov 6	6.90	7.40	$7.15	7.0%	77	0.77	275
$192.50	Nov 13	10.90	11.70	$11.30	7.1%	1	0.83	6
$192.00	Nov 20	11.00	11.85	$11.43	7.4%	2	0.78	584
$190.00	Nov 6	8.25	9.00	$8.63	8.7%	2	0.85	131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.71, cheapest $0.47)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Nov 6	0.43	0.50	$0.47	14.9%	7	0.12	172
$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. 145 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 30	16.25	17.55	$16.90	7.7%	--	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	5.05	6.65	$5.85	27.4%	6	1.00	157
$188.00	Oct 30	5.75	7.10	$6.43	21.0%	55	1.00	208
$189.00	Oct 30	6.45	8.30	$7.38	25.1%	3	1.00	258
$190.00	Oct 30	7.85	9.10	$8.48	14.7%	12	1.00	473
$191.00	Oct 30	8.75	10.00	$9.38	13.3%	4	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 5.2K, top 782)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.32	0.42	$0.37	27.0%	321	0.07	2.0K
$190.00	Nov 20	1.90	2.20	$2.05	14.6%	49	0.28	2.5K
$195.00	Nov 20	0.86	1.05	$0.96	19.8%	47	0.16	3.1K
$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	0.58	4.8K
$170.00	Nov 20	1.61	2.02	$1.82	22.5%	765	0.20	4.5K
$165.00	Nov 20	1.11	1.34	$1.23	18.7%	753	0.14	1.8K
$180.00	Oct 30	0.25	0.70	$0.48	93.7%	123	0.26	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 105.9%, max 215.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	96.2%	34.1%	182.1%	1	56
$180.00	Oct 30	Dec 4	64.3%	28.7%	123.8%	9	27
$181.00	Oct 30	Nov 27	58.4%	28.6%	104.0%	1	69
$183.00	Oct 30	Nov 20	60.3%	32.0%	88.2%	--	304
$182.00	Oct 30	Nov 20	58.1%	31.4%	85.2%	26	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	96.2%	30.5%	215.3%	--	77
$177.50	Oct 30	Nov 13	94.9%	32.1%	195.8%	--	94
$179.00	Oct 30	Dec 11	68.9%	29.4%	133.9%	20	78
$180.00	Oct 30	Dec 4	64.3%	28.7%	123.8%	123	415
$182.00	Oct 30	Dec 11	58.1%	27.5%	111.7%	2	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 0.67, avg 3.71)

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	86%	2.57	$177.14
$180.00	$181.00	Nov 27	$0.33	$0.67	$0.33	56%	2.03	$180.33
$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
$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
$170.00	$165.00	Nov 27	$0.52	$4.48	$0.52	22%	8.62	$169.48
$189.00	$188.00	Nov 13	$0.39	$0.61	$0.39	73%	1.56	$188.61
$190.00	$189.00	Nov 6	$0.53	$0.47	$0.53	85%	0.89	$189.47

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	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
$155.00	$150.00	Nov 27	$0.35	$0.35	$4.65	92%	0.08	$154.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.50, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.12	60.3%	33.7%
$182.50	Oct 30	Nov 20	$4.53	58.5%	32.4%
$181.00	Oct 30	Nov 6	$2.31	58.4%	34.1%
$182.00	Oct 30	Nov 6	$2.20	58.1%	34.1%
$179.00	Nov 6	Nov 20	$2.15	35.0%	32.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.95	60.3%	33.7%
$182.50	Oct 30	Nov 6	$2.42	58.5%	33.9%
$181.00	Oct 30	Nov 6	$2.45	58.4%	34.1%
$182.00	Oct 30	Nov 6	$2.38	58.1%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.24% of stock, avg 6.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Oct 30	$1.57	$0.69	$2.26	$178.74	$183.26	1.24%
$182.00	Oct 30	$1.15	$1.12	$2.27	$179.73	$184.27	1.25%
$182.50	Oct 30	$0.90	$1.41	$2.31	$180.19	$184.81	1.27%
$180.00	Oct 30	$2.15	$0.48	$2.63	$177.37	$182.63	1.45%
$183.00	Oct 30	$0.74	$1.95	$2.69	$180.31	$185.69	1.48%
$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	$4.22	$4.37	$181.63	$190.37	2.40%
$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 0.26% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$186.00	$179.00	Oct 30	$0.15	$0.32	$0.47	$178.53	$186.47
$185.00	$179.00	Oct 30	$0.18	$0.32	$0.50	$178.50	$185.50
$186.00	$177.50	Oct 30	$0.15	$0.38	$0.53	$176.97	$186.53
$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
$186.00	$178.00	Oct 30	$0.15	$0.48	$0.63	$177.37	$186.63
$184.00	$177.50	Oct 30	$0.30	$0.38	$0.68	$176.82	$184.68
$185.00	$180.00	Oct 30	$0.18	$0.48	$0.66	$179.34	$185.66
$186.00	$180.00	Oct 30	$0.15	$0.48	$0.63	$179.37	$186.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 2.70, avg credit $0.63)

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	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	$0.63	$0.37	66%	1.70	$179.37	$199.63
160/163	208/210	Oct 30	$0.69	$2.31	86%	0.30	$162.31	$208.19
173/174	189/190	Nov 20	$0.87	$0.13	40%	6.69	$173.13	$189.87
172/173	194/195	Oct 30	$0.41	$0.59	84%	0.69	$172.59	$194.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 4.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$1.40	$6.10	34%	4.36
$160.00	$165.00	$170.00	Nov 20	$0.20	$4.80	11%	24.00
$200.00	$205.00	$210.00	Dec 4	$0.09	$4.91	6%	54.56
$184.00	$185.00	$186.00	Nov 6	$0.06	$0.94	9%	15.67
$180.00	$181.00	$182.00	Nov 6	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Dec 4	$0.10	$2.90	14%	29.00
$160.00	$165.00	$170.00	Nov 20	$0.18	$4.82	11%	26.78
$179.00	$180.00	$181.00	Oct 30	$0.05	$0.95	18%	19.00
$155.00	$160.00	$165.00	Nov 20	$0.16	$4.84	7%	30.25
$155.00	$160.00	$165.00	Nov 27	$0.24	$4.76	9%	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 $-0.20, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$187.50	1:2	Dec 4	-$0.20	$7.30
$172.50	$180.00	1:2	Dec 4	-$2.70	$4.80
$178.00	$180.00	1:2	Oct 30	-$0.12	$1.88
$200.00	$205.00	1:2	Dec 4	-$0.29	$4.71
$205.00	$210.00	1:2	Dec 4	-$0.20	$4.80

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
$155.00	$150.00	1:2	Nov 27	-$0.07	$4.93
$182.00	$181.00	1:2	Oct 30	-$0.26	$0.74
$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. 100 found (best yield 3.05%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.55	0.46	1.8%	3.05%	4.83%	--	11
$189.00	Dec 11	$3.20	0.36	4.0%	1.76%	5.74%	--	24
$188.00	Dec 4	$3.35	0.38	3.4%	1.84%	5.27%	--	54
$187.50	Dec 4	$3.50	0.38	3.1%	1.93%	5.08%	--	47
$184.00	Nov 27	$4.50	0.46	1.2%	2.48%	3.70%	--	20
$190.00	Dec 4	$2.70	0.32	4.5%	1.49%	6.01%	7	150
$185.00	Nov 27	$3.90	0.43	1.8%	2.15%	3.92%	--	30
$189.00	Dec 4	$2.76	0.34	4.0%	1.52%	5.50%	--	52
$182.00	Nov 20	$5.05	0.51	0.1%	2.78%	2.90%	2	48
$182.50	Nov 20	$4.80	0.50	0.4%	2.64%	3.04%	--	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 1,948

Total Puts 4,787

Put/Call Ratio 2.46

Net Difference -2,839

Prior's Put/Call Breakdown

Total Calls 324

Total Puts 1,822

Put/Call Ratio 5.62

Net Difference -1,498

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