XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.15 -4.55%

(10/30 10:20) ◀

Friday, October 30, 2026 (10:25am)

▶ (10/30 10:30)

◀ 10/30 10:25 ▶

Option Volume

Detail

ℹ

Current (10/30 10:25am) 8,069

Calls: 2,524 (31%)

Puts: 5,545 (69%)

Prior (10/29) 4,579

Calls: 468 (10%)

Puts: 4,111 (90%)

Current vs Prior +76.22%

Calls: +439.32% (Calls)

Puts: +34.88% (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 -60.87%

Calls: -71.25%

Puts: -53.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:25am) $4.47M

Calls: $2.04M (46%)

Puts: $2.43M (54%)

Prior (10/29) $963.0K

Calls: $364.6K (38%)

Puts: $598.5K (62%)

Current vs Prior +363.91%

Calls: +459.68%

Puts: +305.57%

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 -60.93%

Calls: -67.33%

Puts: -53.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:25am) 2.20

Prior (10/29) 8.78

Current vs Prior -74.99%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +65.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:25am) 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 1.59% | 4.17%6.54% | 9.40%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -38.60% | -6.32%+5.66% | +7.43%

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

Current vs 7-Day Avg -41.77% | -5.71%+0.03% | -0.38%

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

Current vs 7-Day Eod -38.60% | -6.32%+5.66% | +7.43%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.66% | 36.11%

Calls: 50.00% | 30.95%

Puts: 25.33% | 41.27%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior -2.86% | -59.60%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -33.70% | -25.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 364% vs prior. Above-average activity with volume up 76% vs prior. Extreme bearish P/C ratio of 2.20 - heavy put buying. P/C ratio dropping 75% - 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 BEARISH

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
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
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 28 of results (avg 8.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	35.70	37.40	$36.55	4.7%	1	0.98	19
$145.00	Nov 6	35.25	37.45	$36.35	6.1%	--	0.97	10
$150.00	Oct 30	30.05	32.05	$31.05	6.4%	1	0.93	3
$150.00	Nov 20	30.80	33.10	$31.95	7.2%	--	0.97	20
$155.00	Nov 20	26.05	28.30	$27.18	8.3%	--	0.94	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Nov 6	12.55	13.05	$12.80	3.9%	6	1.00	198
$192.00	Nov 6	11.55	12.15	$11.85	5.1%	3	1.00	79
$185.00	Nov 27	8.05	8.50	$8.28	5.4%	1	0.59	101
$185.00	Nov 20	7.55	8.00	$7.78	5.8%	773	0.61	4.8K
$190.00	Nov 27	10.95	11.75	$11.35	7.0%	2	0.71	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.65)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 6	0.60	0.70	$0.65	15.4%	14	0.16	41
$188.00	Nov 6	0.77	0.86	$0.82	11.0%	12	0.20	125
$195.00	Nov 20	0.77	0.88	$0.83	13.3%	49	0.14	3.1K
$200.00	Nov 27	0.52	0.62	$0.57	17.5%	1	0.09	55

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$169.00	Oct 30	11.05	13.30	$12.18	18.5%	--	1.00	85
$164.00	Oct 30	16.05	18.30	$17.18	13.1%	--	1.00	23
$165.00	Oct 30	15.05	17.30	$16.18	13.9%	--	1.00	33
$166.00	Oct 30	14.05	16.25	$15.15	14.5%	--	1.00	30
$167.00	Oct 30	13.05	15.05	$14.05	14.2%	14	1.00	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Oct 30	4.75	5.95	$5.35	22.4%	12	1.00	213
$187.00	Oct 30	5.00	6.95	$5.98	32.6%	8	1.00	193
$187.50	Oct 30	5.25	7.45	$6.35	34.6%	21	1.00	157
$188.00	Oct 30	5.80	7.95	$6.88	31.3%	56	1.00	208
$189.00	Oct 30	6.70	8.95	$7.82	28.8%	3	1.00	258

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 5.9K, top 789)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.31	0.39	$0.35	22.9%	326	0.07	2.0K
$190.00	Nov 20	1.68	1.91	$1.80	12.8%	60	0.25	2.5K
$195.00	Nov 20	0.77	0.88	$0.83	13.3%	49	0.14	3.1K
$197.50	Nov 6	0.01	0.16	$0.09	166.7%	40	0.03	106
$196.00	Nov 13	0.20	0.77	$0.49	116.3%	40	0.10	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.75	5.45	$5.10	13.7%	789	0.46	2.9K
$170.00	Nov 20	1.91	2.35	$2.13	20.7%	779	0.23	4.5K
$185.00	Nov 20	7.55	8.00	$7.78	5.8%	773	0.61	4.8K
$165.00	Nov 20	1.27	1.46	$1.37	13.9%	755	0.15	1.8K
$180.00	Oct 30	0.67	0.99	$0.83	38.6%	289	0.43	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 111.1%, max 193.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	85.7%	29.2%	193.9%	1	69
$183.00	Oct 30	Nov 20	87.1%	32.4%	168.4%	--	304
$178.00	Oct 30	Nov 6	75.5%	37.1%	103.3%	1	56
$180.00	Oct 30	Dec 4	57.2%	29.3%	95.2%	10	27
$182.00	Oct 30	Nov 20	59.9%	32.9%	81.9%	28	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	85.7%	29.2%	193.9%	60	442
$183.00	Oct 30	Dec 4	87.1%	32.1%	171.4%	15	104
$178.00	Oct 30	Nov 27	75.5%	29.6%	155.3%	--	77
$177.50	Oct 30	Nov 13	75.8%	31.9%	137.8%	--	94
$182.00	Oct 30	Dec 11	59.9%	27.4%	118.8%	2	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 5.67, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$172.00	Oct 30	$0.62	$0.38	$0.62	99%	0.61	$171.62
$175.00	$178.00	Nov 6	$1.85	$1.15	$1.85	75%	0.62	$176.85
$200.00	$205.00	Dec 4	$0.16	$4.84	$0.16	11%	30.25	$200.16
$183.00	$184.00	Nov 20	$0.20	$0.80	$0.20	46%	4.00	$183.20
$180.00	$181.00	Nov 27	$0.30	$0.70	$0.30	55%	2.33	$180.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Nov 6	$0.15	$0.85	$0.15	100%	5.67	$193.85
$185.00	$182.50	Dec 11	$0.58	$1.92	$0.58	56%	3.31	$184.42
$182.00	$179.00	Dec 11	$0.77	$2.23	$0.77	50%	2.90	$181.23
$191.00	$190.00	Oct 30	$0.47	$0.53	$0.47	100%	1.13	$190.53
$187.00	$186.00	Nov 20	$0.17	$0.83	$0.17	68%	4.88	$186.83

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 0.68)

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
$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	92%	0.89	$199.47
$181.00	$182.00	Oct 30	$0.84	$0.84	$0.16	54%	5.25	$181.84
$184.00	$185.00	Nov 20	$0.82	$0.82	$0.18	56%	4.56	$184.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$179.00	Nov 27	$0.83	$0.83	$0.17	54%	4.88	$179.17
$179.00	$178.00	Nov 20	$0.75	$0.75	$0.25	57%	3.00	$178.25
$174.00	$173.00	Nov 6	$0.44	$0.44	$0.56	77%	0.79	$173.56
$174.00	$173.00	Nov 20	$0.53	$0.53	$0.47	69%	1.13	$173.47
$173.00	$172.00	Oct 30	$0.26	$0.26	$0.74	90%	0.35	$172.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.27, cheapest $1.82)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.38	85.7%	32.8%
$182.00	Oct 30	Nov 6	$2.32	59.9%	31.9%
$180.00	Oct 30	Nov 6	$2.84	57.2%	33.7%
$179.00	Nov 6	Nov 20	$2.15	34.1%	32.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$1.82	85.7%	32.8%
$180.00	Oct 30	Nov 6	$2.09	57.2%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 1.18% of stock, avg 6.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$0.53	$1.59	$2.12	$179.88	$184.12	1.18%
$180.00	Oct 30	$1.36	$0.83	$2.19	$177.81	$182.19	1.22%
$182.50	Oct 30	$0.32	$1.99	$2.31	$180.19	$184.81	1.28%
$181.00	Oct 30	$1.37	$1.50	$2.87	$178.13	$183.87	1.59%
$183.00	Oct 30	$0.68	$2.72	$3.40	$179.60	$186.40	1.89%
$178.00	Oct 30	$3.22	$0.48	$3.70	$174.30	$181.70	2.05%
$184.00	Oct 30	$0.25	$3.50	$3.75	$180.25	$187.75	2.08%
$185.00	Oct 30	$0.19	$4.01	$4.20	$180.80	$189.20	2.33%
$177.50	Oct 30	$3.85	$0.38	$4.23	$173.27	$181.73	2.35%
$177.00	Oct 30	$4.35	$0.09	$4.44	$172.56	$181.44	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.31% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$176.00	Oct 30	$0.25	$0.30	$0.55	$175.45	$184.55
$184.00	$177.50	Oct 30	$0.25	$0.38	$0.63	$176.87	$184.63
$182.50	$176.00	Oct 30	$0.32	$0.30	$0.62	$175.38	$183.12
$184.00	$179.00	Oct 30	$0.25	$0.38	$0.63	$178.37	$184.63
$182.50	$177.50	Oct 30	$0.32	$0.38	$0.70	$176.80	$183.20
$182.50	$179.00	Oct 30	$0.32	$0.38	$0.70	$178.30	$183.20
$182.50	$178.00	Oct 30	$0.32	$0.48	$0.80	$177.20	$183.30
$184.00	$178.00	Oct 30	$0.25	$0.48	$0.73	$177.27	$184.73
$182.00	$179.00	Oct 30	$0.53	$0.38	$0.91	$178.09	$182.91
$182.00	$176.00	Oct 30	$0.53	$0.30	$0.83	$175.17	$182.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 2.70, avg credit $0.73)

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	$0.73	$0.27	78%	2.70	$175.27	$199.73
177/178	199/200	Oct 30	$0.76	$0.24	72%	3.17	$176.74	$199.76
173/174	188/188	Nov 6	$0.83	$0.17	53%	4.88	$173.17	$188.33
172/173	208/210	Oct 30	$0.76	$1.74	83%	0.44	$172.24	$208.26
172/173	212/215	Oct 30	$0.73	$1.77	84%	0.41	$172.27	$213.23
172/173	192/192	Oct 30	$0.50	$0.50	83%	1.00	$172.50	$192.50
172/173	183/184	Oct 30	$0.69	$0.31	63%	2.23	$172.31	$183.69
175/176	192/192	Oct 30	$0.50	$0.50	79%	1.00	$175.50	$192.50
175/176	183/184	Oct 30	$0.69	$0.31	59%	2.23	$175.31	$183.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 5.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$1.14	$6.36	34%	5.58
$160.00	$165.00	$170.00	Nov 20	$0.23	$4.77	13%	20.74
$150.00	$155.00	$160.00	Nov 20	$0.07	$4.93	6%	70.43
$185.00	$186.00	$187.00	Oct 30	$0.06	$0.94	9%	15.67
$194.00	$195.00	$196.00	Oct 30	$0.05	$0.95	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.26	$4.74	13%	18.23
$155.00	$160.00	$165.00	Nov 20	$0.19	$4.81	9%	25.32
$155.00	$160.00	$165.00	Nov 27	$0.19	$4.81	8%	25.32
$165.00	$170.00	$175.00	Dec 4	$0.43	$4.57	17%	10.63
$160.00	$165.00	$170.00	Nov 27	$0.36	$4.64	13%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-4.75, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$4.75	$8.25
$180.00	$187.50	1:2	Dec 4	-$0.37	$7.13
$172.50	$180.00	1:2	Dec 4	-$2.96	$4.54
$200.00	$205.00	1:2	Nov 20	-$0.01	$4.99
$200.00	$202.50	1:2	Nov 27	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$179.00	$170.00	1:2	Dec 11	-$0.37	$8.63
$165.00	$155.00	1:2	Dec 4	-$0.09	$9.91
$170.00	$165.00	1:2	Nov 13	-$0.13	$4.87
$181.00	$180.00	1:2	Oct 30	-$0.16	$0.84
$170.00	$165.00	1:2	Nov 20	-$0.61	$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 2.86%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.7%	2.86%	5.55%	--	11
$189.00	Dec 11	$3.20	0.36	4.9%	1.78%	6.69%	--	24
$181.00	Nov 27	$5.85	0.52	0.5%	3.25%	3.72%	--	20
$188.00	Dec 4	$3.35	0.37	4.4%	1.86%	6.22%	--	54
$187.50	Dec 4	$3.50	0.37	4.1%	1.94%	6.02%	--	47
$184.00	Nov 27	$4.35	0.45	2.1%	2.41%	4.55%	--	20
$185.00	Nov 27	$3.90	0.42	2.7%	2.16%	4.86%	--	30
$190.00	Dec 4	$2.70	0.32	5.5%	1.50%	6.97%	7	150
$189.00	Dec 4	$2.76	0.34	4.9%	1.53%	6.44%	--	52
$186.00	Nov 27	$3.45	0.39	3.2%	1.92%	5.16%	--	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 2,524

Total Puts 5,545

Put/Call Ratio 2.20

Net Difference -3,021

Prior's Put/Call Breakdown

Total Calls 468

Total Puts 4,111

Put/Call Ratio 8.78

Net Difference -3,643

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