XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.79 -4.21%

(10/30 10:10) ◀

Friday, October 30, 2026 (10:15am)

▶ (10/30 10:20)

◀ 10/30 10:15 ▶

Option Volume

Detail

ℹ

Current (10/30 10:15am) 7,433

Calls: 2,263 (30%)

Puts: 5,170 (70%)

Prior (10/29) 2,321

Calls: 395 (17%)

Puts: 1,926 (83%)

Current vs Prior +220.25%

Calls: +472.91% (Calls)

Puts: +168.43% (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 -63.96%

Calls: -74.22%

Puts: -56.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:15am) $4.10M

Calls: $1.95M (48%)

Puts: $2.15M (52%)

Prior (10/29) $645.4K

Calls: $352.3K (55%)

Puts: $293.1K (45%)

Current vs Prior +535.08%

Calls: +454.30%

Puts: +632.19%

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 -64.16%

Calls: -68.73%

Puts: -58.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:15am) 2.28

Prior (10/29) 4.88

Current vs Prior -53.15%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +71.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:15am) 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 1.68% | 4.10%6.49% | 9.26%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -35.18% | -7.89%+4.84% | +5.91%

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

Current vs 7-Day Avg -38.52% | -7.29%-0.74% | -1.78%

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

Current vs 7-Day Eod -35.18% | -7.89%+4.84% | +5.91%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.98% | 28.34%

Calls: 54.46% | 25.58%

Puts: 19.49% | 31.09%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior -4.62% | -68.29%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -34.90% | -41.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 535% vs prior. Unusually high activity with volume up 220% vs prior - elevated interest. Extreme bearish P/C ratio of 2.28 - heavy put buying. P/C ratio dropping 53% - 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
10:15	BEARISH	BEARISH	BEARISH
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 18 of results (avg 7.5%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	30.45	32.05	$31.25	5.1%	1	0.93	3
$145.00	Nov 6	35.55	38.05	$36.80	6.8%	--	0.97	10
$150.00	Nov 20	31.35	33.60	$32.48	6.9%	--	0.97	20
$145.00	Nov 20	35.75	38.55	$37.15	7.5%	--	0.98	19
$155.00	Nov 20	26.50	28.85	$27.68	8.5%	--	0.94	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 27	7.65	8.00	$7.83	4.5%	1	0.58	101
$185.00	Nov 20	7.35	7.70	$7.53	4.6%	773	0.60	4.8K
$192.00	Nov 20	11.75	12.55	$12.15	6.6%	2	0.80	584
$189.00	Nov 6	8.35	8.95	$8.65	6.9%	6	0.91	98
$200.00	Nov 20	18.15	19.55	$18.85	7.4%	--	0.97	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.67)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 6	0.62	0.72	$0.67	14.9%	7	0.17	41
$200.00	Nov 27	0.52	0.62	$0.57	17.5%	1	0.10	55
$195.00	Nov 20	0.82	0.98	$0.90	17.8%	47	0.15	3.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 13	0.40	0.49	$0.45	20.0%	4	0.07	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.60	18.90	$17.75	13.0%	--	1.00	23
$165.00	Oct 30	15.60	17.55	$16.58	11.8%	--	1.00	33
$166.00	Oct 30	14.40	16.25	$15.33	12.1%	--	1.00	30
$167.00	Oct 30	13.45	15.85	$14.65	16.4%	--	1.00	327
$167.50	Oct 30	13.10	15.35	$14.23	15.8%	--	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Oct 30	2.94	3.55	$3.25	18.8%	3	1.00	281
$185.00	Oct 30	2.89	4.45	$3.67	42.5%	11	1.00	347
$186.00	Oct 30	3.85	5.45	$4.65	34.4%	10	1.00	213
$187.00	Oct 30	4.70	6.55	$5.63	32.9%	8	1.00	193
$187.50	Oct 30	5.25	6.90	$6.08	27.1%	21	1.00	157

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 5.4K, top 788)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.30	0.41	$0.36	30.6%	324	0.07	2.0K
$190.00	Nov 20	1.80	2.01	$1.90	11.1%	57	0.26	2.5K
$195.00	Nov 20	0.82	0.98	$0.90	17.8%	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	4.65	5.15	$4.90	10.2%	788	0.45	2.9K
$185.00	Nov 20	7.35	7.70	$7.53	4.6%	773	0.60	4.8K
$170.00	Nov 20	1.76	2.11	$1.94	18.0%	767	0.21	4.5K
$165.00	Nov 20	1.11	1.44	$1.27	26.0%	753	0.14	1.8K
$180.00	Oct 30	0.50	0.70	$0.60	33.3%	125	0.32	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 111.2%, max 192.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	87.8%	35.7%	146.3%	1	56
$181.00	Oct 30	Nov 27	63.3%	29.4%	115.0%	1	69
$182.00	Oct 30	Nov 20	70.0%	32.9%	112.8%	28	77
$183.00	Oct 30	Nov 20	71.6%	33.8%	112.2%	--	304
$180.00	Oct 30	Dec 4	57.8%	28.4%	103.2%	10	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	87.8%	30.0%	192.7%	--	77
$177.50	Oct 30	Nov 13	87.2%	32.5%	168.7%	--	94
$182.00	Oct 30	Dec 11	70.0%	27.3%	156.6%	2	107
$182.50	Oct 30	Dec 11	65.1%	28.1%	131.6%	2	235
$183.00	Oct 30	Dec 4	71.6%	31.1%	130.4%	14	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 1.38, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Nov 20	$0.12	$0.88	$0.12	41%	7.33	$185.12
$180.00	$181.00	Oct 30	$0.38	$0.62	$0.38	70%	1.63	$180.38
$177.00	$177.50	Oct 30	$0.20	$0.30	$0.20	89%	1.50	$177.20
$180.00	$181.00	Nov 27	$0.33	$0.67	$0.33	56%	2.03	$180.33
$188.00	$189.00	Nov 20	$0.10	$0.90	$0.10	32%	9.00	$188.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$184.00	Oct 30	$0.42	$0.58	$0.42	100%	1.38	$184.58
$182.00	$179.00	Dec 11	$0.77	$2.23	$0.77	49%	2.90	$181.23
$190.00	$189.00	Nov 6	$0.38	$0.62	$0.38	94%	1.63	$189.62
$187.00	$186.00	Nov 13	$0.15	$0.85	$0.15	69%	5.67	$186.85
$190.00	$189.00	Nov 27	$0.20	$0.80	$0.20	71%	4.00	$189.80

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 0.56)

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
$184.00	$185.00	Nov 20	$0.88	$0.88	$0.12	56%	7.33	$184.88
$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
$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
$180.00	$179.00	Nov 20	$0.68	$0.68	$0.32	55%	2.13	$179.32
$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
$174.00	$173.00	Nov 6	$0.33	$0.33	$0.67	79%	0.49	$173.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.44, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.95	71.6%	32.1%
$182.00	Oct 30	Nov 6	$2.07	70.0%	32.3%
$182.50	Oct 30	Nov 20	$4.59	65.1%	33.8%
$181.00	Oct 30	Nov 6	$2.41	63.3%	33.1%
$179.00	Nov 6	Nov 20	$2.18	34.4%	30.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Oct 30	Nov 6	$2.22	70.0%	32.3%
$181.00	Oct 30	Nov 6	$1.94	63.3%	33.1%
$180.00	Oct 30	Nov 6	$2.17	57.8%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.34% of stock, avg 6.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$1.05	$1.38	$2.43	$179.57	$184.43	1.34%
$180.00	Oct 30	$1.85	$0.60	$2.45	$177.55	$182.45	1.36%
$182.50	Oct 30	$0.76	$1.73	$2.49	$180.01	$184.99	1.38%
$181.00	Oct 30	$1.47	$1.18	$2.65	$178.35	$183.65	1.47%
$183.00	Oct 30	$0.71	$2.23	$2.94	$180.06	$185.94	1.63%
$184.00	Oct 30	$0.25	$3.25	$3.50	$180.50	$187.50	1.94%
$185.00	Oct 30	$0.19	$3.67	$3.86	$181.14	$188.86	2.14%
$178.00	Oct 30	$3.97	$0.48	$4.45	$173.55	$182.45	2.46%
$177.50	Oct 30	$4.43	$0.38	$4.81	$172.69	$182.31	2.66%
$186.00	Oct 30	$0.15	$4.65	$4.80	$181.20	$190.80	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.28% of stock, avg 3.60%)

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
$184.00	$179.00	Oct 30	$0.25	$0.32	$0.57	$178.43	$184.57
$185.00	$177.50	Oct 30	$0.19	$0.38	$0.57	$176.93	$185.57
$184.00	$177.50	Oct 30	$0.25	$0.38	$0.63	$176.87	$184.63
$185.00	$178.00	Oct 30	$0.19	$0.48	$0.67	$177.33	$185.67
$184.00	$178.00	Oct 30	$0.25	$0.48	$0.73	$177.27	$184.73
$185.00	$180.00	Oct 30	$0.19	$0.60	$0.79	$179.21	$185.79
$184.00	$180.00	Oct 30	$0.25	$0.60	$0.85	$179.15	$184.85
$183.00	$179.00	Oct 30	$0.71	$0.32	$1.03	$177.97	$184.03
$183.00	$177.50	Oct 30	$0.71	$0.38	$1.09	$176.41	$184.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 2.70, avg credit $0.70)

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	82%	2.70	$172.27	$199.73
175/176	199/200	Oct 30	$0.74	$0.26	79%	2.85	$175.26	$199.74
177/178	199/200	Oct 30	$0.65	$0.35	74%	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
179/180	199/200	Oct 30	$0.75	$0.25	59%	3.00	$179.25	$199.75
172/173	192/192	Oct 30	$0.50	$0.50	83%	1.00	$172.50	$192.50
171/172	189/190	Nov 20	$0.87	$0.13	45%	6.69	$171.13	$189.87
172/173	183/184	Oct 30	$0.72	$0.28	59%	2.57	$172.28	$183.72
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. 93 found (best R:R 5.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$1.12	$6.38	35%	5.70
$200.00	$205.00	$210.00	Dec 4	$0.09	$4.91	6%	54.56
$160.00	$165.00	$170.00	Nov 20	$0.25	$4.75	12%	19.00
$182.00	$183.00	$184.00	Nov 6	$0.06	$0.94	10%	15.67
$183.00	$184.00	$185.00	Nov 6	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.22	$4.78	12%	21.73
$165.00	$170.00	$175.00	Dec 4	$0.34	$4.66	16%	13.71
$155.00	$160.00	$165.00	Nov 20	$0.20	$4.80	8%	24.00
$155.00	$160.00	$165.00	Nov 27	$0.24	$4.76	9%	19.83
$177.00	$177.50	$178.00	Nov 6	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-5.95, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$5.95	$7.05
$180.00	$187.50	1:2	Dec 4	-$0.27	$7.23
$172.50	$180.00	1:2	Dec 4	-$2.98	$4.52
$200.00	$205.00	1:2	Nov 20	$0.00	$5.00
$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	-$0.57	$8.43
$165.00	$155.00	1:2	Dec 4	-$0.13	$9.87
$198.00	$191.00	1:2	Dec 4	-$5.64	$1.36
$170.00	$165.00	1:2	Nov 13	-$0.23	$4.77
$155.00	$150.00	1:2	Nov 27	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 2.96%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.35	0.46	2.3%	2.96%	5.29%	--	11
$189.00	Dec 11	$3.20	0.36	4.5%	1.77%	6.31%	--	24
$188.00	Dec 4	$3.35	0.38	4.0%	1.85%	5.84%	--	54
$187.50	Dec 4	$3.50	0.38	3.7%	1.94%	5.65%	--	47
$181.00	Nov 27	$5.90	0.53	0.1%	3.26%	3.38%	--	20
$184.00	Nov 27	$4.45	0.46	1.8%	2.46%	4.24%	--	20
$185.00	Nov 27	$3.90	0.43	2.3%	2.16%	4.49%	--	30
$190.00	Dec 4	$2.70	0.32	5.1%	1.49%	6.59%	7	150
$181.00	Nov 20	$5.50	0.53	0.1%	3.04%	3.16%	16	31
$182.00	Nov 20	$5.00	0.50	0.7%	2.77%	3.43%	4	48

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 2,263

Total Puts 5,170

Put/Call Ratio 2.28

Net Difference -2,907

Prior's Put/Call Breakdown

Total Calls 395

Total Puts 1,926

Put/Call Ratio 4.88

Net Difference -1,531

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