XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.37 -3.90%

(10/30 10:05) ◀

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

▶ (10/30 10:15)

◀ 10/30 10:10 ▶

Option Volume

Detail

ℹ

Current (10/30 10:10am) 7,139

Calls: 2,162 (30%)

Puts: 4,977 (70%)

Prior (10/29) 2,213

Calls: 346 (16%)

Puts: 1,867 (84%)

Current vs Prior +222.59%

Calls: +524.86% (Calls)

Puts: +166.58% (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 -65.38%

Calls: -75.37%

Puts: -57.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:10am) $3.84M

Calls: $1.85M (48%)

Puts: $1.99M (52%)

Prior (10/29) $613.1K

Calls: $336.7K (55%)

Puts: $276.4K (45%)

Current vs Prior +526.69%

Calls: +449.39%

Puts: +620.82%

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 -66.40%

Calls: -70.38%

Puts: -61.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:10am) 2.30

Prior (10/29) 5.40

Current vs Prior -57.34%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +72.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:10am) 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 1.49% | 4.07%6.40% | 9.31%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -42.21% | -8.68%+3.44% | +6.39%

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

Current vs 7-Day Avg -45.19% | -8.09%-2.07% | -1.33%

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

Current vs 7-Day Eod -42.21% | -8.68%+3.44% | +6.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.64% | 27.54%

Calls: 82.55% | 32.22%

Puts: 44.74% | 22.86%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +64.15% | -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 +12.03% | -43.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 527% vs prior. Unusually high activity with volume up 223% vs prior - elevated interest. Extreme bearish P/C ratio of 2.30 - heavy put buying. P/C ratio dropping 57% - sentiment shifting bullish.

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
10:10	BEARISH	BEARISH	BEARISH
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 8.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	31.25	32.05	$31.65	2.5%	1	0.93	3
$172.50	Dec 4	12.75	13.45	$13.10	5.3%	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
$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	13.75	14.40	$14.08	4.6%	1	0.85	824
$180.00	Nov 20	4.50	4.80	$4.65	6.5%	783	0.44	2.9K
$198.00	Nov 20	16.25	17.45	$16.85	7.1%	--	0.91	208
$192.00	Nov 20	11.05	11.95	$11.50	7.8%	2	0.79	584
$185.00	Nov 20	6.65	7.20	$6.93	7.9%	772	0.58	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	0.86	1.05	$0.96	19.8%	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. 144 found (avg delta 0.78, 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
$184.00	Oct 30	2.14	3.55	$2.85	49.5%	3	1.00	281
$185.00	Oct 30	2.83	4.15	$3.49	37.8%	11	1.00	347
$186.00	Oct 30	3.85	4.80	$4.33	21.9%	10	1.00	213
$187.00	Oct 30	4.65	5.75	$5.20	21.2%	7	1.00	193
$187.50	Oct 30	5.25	6.40	$5.83	19.7%	21	1.00	157

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 5.2K, top 783)

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	0.27	2.5K
$195.00	Nov 20	0.86	1.05	$0.96	19.8%	47	0.15	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	4.50	4.80	$4.65	6.5%	783	0.44	2.9K
$185.00	Nov 20	6.65	7.20	$6.93	7.9%	772	0.58	4.8K
$170.00	Nov 20	1.76	2.01	$1.88	13.3%	766	0.21	4.5K
$165.00	Nov 20	1.11	1.34	$1.23	18.7%	753	0.14	1.8K
$180.00	Oct 30	0.30	0.53	$0.42	54.8%	125	0.25	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 106.6%, max 209.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	94.6%	34.2%	176.3%	1	56
$182.00	Oct 30	Nov 20	63.2%	30.4%	107.8%	26	77
$180.00	Oct 30	Dec 4	58.0%	29.0%	100.4%	10	27
$183.00	Oct 30	Nov 20	63.8%	33.0%	93.2%	--	304
$181.00	Oct 30	Nov 27	55.0%	28.7%	91.6%	1	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	94.6%	30.6%	209.1%	--	77
$177.50	Oct 30	Nov 13	93.4%	32.7%	186.0%	--	94
$182.00	Oct 30	Dec 11	63.2%	27.5%	129.5%	2	107
$179.00	Oct 30	Dec 11	67.0%	29.5%	127.1%	20	78
$182.50	Oct 30	Dec 11	60.7%	28.3%	114.6%	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 0.67, avg 3.67)

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	53%	4.56	$181.18
$177.00	$177.50	Oct 30	$0.14	$0.36	$0.14	90%	2.57	$177.14
$180.00	$181.00	Nov 27	$0.33	$0.67	$0.33	57%	2.03	$180.33
$180.00	$181.00	Oct 30	$0.53	$0.47	$0.53	76%	0.89	$180.53

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	90%	0.89	$194.47
$185.00	$184.00	Oct 30	$0.64	$0.36	$0.64	100%	0.56	$184.36
$182.00	$179.00	Dec 11	$0.97	$2.03	$0.97	48%	2.09	$181.03
$189.00	$188.00	Nov 13	$0.39	$0.61	$0.39	74%	1.56	$188.61
$170.00	$165.00	Nov 27	$0.52	$4.48	$0.52	22%	8.62	$169.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.25, avg 0.46)

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
$185.00	$189.00	Dec 11	$2.12	$2.12	$1.88	54%	1.13	$187.12
$212.50	$215.00	Oct 30	$0.47	$0.47	$2.03	94%	0.23	$212.97
$199.00	$200.00	Oct 30	$0.47	$0.47	$0.53	91%	0.89	$199.47
$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
$176.00	$175.00	Oct 30	$0.29	$0.29	$0.71	88%	0.41	$175.71
$173.00	$172.00	Oct 30	$0.26	$0.26	$0.74	92%	0.35	$172.74
$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
$177.50	$177.00	Oct 30	$0.18	$0.18	$0.32	84%	0.56	$177.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.49, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.12	63.8%	34.2%
$182.00	Oct 30	Nov 6	$2.13	63.2%	33.9%
$182.50	Oct 30	Nov 20	$4.58	60.7%	33.4%
$181.00	Oct 30	Nov 6	$2.31	55.0%	33.5%
$179.00	Nov 6	Nov 20	$2.15	34.5%	31.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.95	63.8%	34.2%
$182.00	Oct 30	Nov 6	$2.36	63.2%	33.9%
$182.50	Oct 30	Nov 6	$2.37	60.7%	35.2%
$181.00	Oct 30	Nov 6	$2.45	55.0%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.25% of stock, avg 6.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Oct 30	$1.57	$0.69	$2.26	$178.74	$183.26	1.25%
$182.00	Oct 30	$1.15	$1.14	$2.29	$179.71	$184.29	1.26%
$182.50	Oct 30	$0.85	$1.46	$2.31	$180.19	$184.81	1.27%
$180.00	Oct 30	$2.10	$0.42	$2.52	$177.48	$182.52	1.39%
$183.00	Oct 30	$0.74	$1.95	$2.69	$180.31	$185.69	1.48%
$184.00	Oct 30	$0.28	$2.85	$3.13	$180.87	$187.13	1.73%
$185.00	Oct 30	$0.19	$3.49	$3.68	$181.32	$188.68	2.03%
$186.00	Oct 30	$0.15	$4.33	$4.48	$181.52	$190.48	2.47%
$178.00	Oct 30	$4.18	$0.48	$4.66	$173.34	$182.66	2.57%
$177.00	Oct 30	$4.72	$0.20	$4.92	$172.08	$181.92	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.28% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$179.00	Oct 30	$0.19	$0.32	$0.51	$178.49	$185.51
$185.00	$177.50	Oct 30	$0.19	$0.38	$0.57	$176.93	$185.57
$184.00	$179.00	Oct 30	$0.28	$0.32	$0.60	$178.40	$184.60
$184.00	$177.50	Oct 30	$0.28	$0.38	$0.66	$176.84	$184.66
$185.00	$180.00	Oct 30	$0.19	$0.42	$0.61	$179.39	$185.61
$185.00	$178.00	Oct 30	$0.19	$0.48	$0.67	$177.33	$185.67
$184.00	$180.00	Oct 30	$0.28	$0.42	$0.70	$179.30	$184.70
$184.00	$178.00	Oct 30	$0.28	$0.48	$0.76	$177.24	$184.76
$184.00	$181.00	Oct 30	$0.28	$0.69	$0.97	$180.03	$184.97
$185.00	$181.00	Oct 30	$0.19	$0.69	$0.88	$180.12	$185.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 2.70, avg credit $0.65)

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	$0.76	$0.24	79%	3.17	$175.24	$199.76
177/178	199/200	Oct 30	$0.65	$0.35	75%	1.86	$176.85	$199.65
172/173	208/210	Oct 30	$0.76	$1.74	84%	0.44	$172.24	$208.26
172/173	212/215	Oct 30	$0.73	$1.77	85%	0.41	$172.27	$213.23
172/173	192/192	Oct 30	$0.50	$0.50	83%	1.00	$172.50	$192.50
175/176	192/192	Oct 30	$0.53	$0.47	80%	1.13	$175.47	$192.53
175/176	208/210	Oct 30	$0.79	$1.71	81%	0.46	$175.21	$208.29
175/176	212/215	Oct 30	$0.76	$1.74	82%	0.44	$175.24	$213.26
160/163	208/210	Oct 30	$0.69	$2.31	86%	0.30	$162.31	$208.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$1.20	$6.30	34%	5.25
$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
$180.00	$181.00	$182.00	Oct 30	$0.11	$0.89	27%	8.09
$184.00	$185.00	$186.00	Oct 30	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$177.00	$180.00	$183.00	Dec 4	$0.07	$2.93	14%	41.86
$160.00	$165.00	$170.00	Nov 20	$0.24	$4.76	11%	19.83
$165.00	$170.00	$175.00	Dec 4	$0.37	$4.63	16%	12.51
$155.00	$160.00	$165.00	Nov 20	$0.16	$4.84	8%	30.25
$180.00	$181.00	$182.00	Oct 30	$0.18	$0.82	29%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-6.15, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$6.15	$6.85
$180.00	$187.50	1:2	Dec 4	-$0.20	$7.30
$172.50	$180.00	1:2	Dec 4	-$2.90	$4.60
$178.00	$180.00	1:2	Oct 30	-$0.02	$1.98
$200.00	$205.00	1:2	Dec 4	-$0.29	$4.71

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	-$0.24	$0.76
$155.00	$150.00	1:2	Nov 27	-$0.07	$4.93
$170.00	$165.00	1:2	Nov 20	-$0.58	$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 3.06%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.55	0.46	2.0%	3.06%	5.06%	--	11
$189.00	Dec 11	$3.20	0.36	4.2%	1.76%	5.97%	--	24
$187.50	Dec 4	$3.50	0.39	3.4%	1.93%	5.31%	--	47
$188.00	Dec 4	$3.35	0.38	3.7%	1.85%	5.50%	--	54
$184.00	Nov 27	$4.50	0.46	1.4%	2.48%	3.93%	--	20
$190.00	Dec 4	$2.70	0.33	4.8%	1.49%	6.25%	7	150
$185.00	Nov 27	$3.90	0.43	2.0%	2.15%	4.15%	--	30
$189.00	Dec 4	$2.76	0.35	4.2%	1.52%	5.73%	--	52
$182.00	Nov 20	$5.05	0.50	0.3%	2.78%	3.13%	2	48
$182.50	Nov 20	$4.80	0.49	0.6%	2.65%	3.27%	--	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 2,162

Total Puts 4,977

Put/Call Ratio 2.30

Net Difference -2,815

Prior's Put/Call Breakdown

Total Calls 346

Total Puts 1,867

Put/Call Ratio 5.40

Net Difference -1,521

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