XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.54 -4.34%

(10/30 10:25) ◀

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

▶ (10/30 10:35)

◀ 10/30 10:30 ▶

Option Volume

Detail

ℹ

Current (10/30 10:30am) 8,256

Calls: 2,606 (32%)

Puts: 5,650 (68%)

Prior (10/29) 4,890

Calls: 508 (10%)

Puts: 4,382 (90%)

Current vs Prior +68.83%

Calls: +412.99% (Calls)

Puts: +28.94% (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 -59.97%

Calls: -70.31%

Puts: -52.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:30am) $4.54M

Calls: $2.07M (46%)

Puts: $2.47M (54%)

Prior (10/29) $1.01M

Calls: $383.2K (38%)

Puts: $630.6K (62%)

Current vs Prior +347.94%

Calls: +441.44%

Puts: +291.12%

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 -60.28%

Calls: -66.78%

Puts: -52.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:30am) 2.17

Prior (10/29) 8.63

Current vs Prior -74.87%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +62.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:30am) 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 1.46% | 4.17%6.54% | 9.39%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -43.44% | -6.52%+5.71% | +7.33%

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

Current vs 7-Day Avg -46.36% | -5.91%+0.08% | -0.47%

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

Current vs 7-Day Eod -43.44% | -6.52%+5.71% | +7.33%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.79% | 36.11%

Calls: 38.10% | 30.95%

Puts: 43.48% | 41.27%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +5.21% | -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 -28.19% | -25.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 348% vs prior. Above-average activity with volume up 69% vs prior. Extreme bearish P/C ratio of 2.17 - 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
10:30	BEARISH	BEARISH	BEARISH
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 32 of results (avg 7.8%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	35.75	37.30	$36.53	4.2%	1	0.97	19
$175.00	Nov 20	9.05	9.50	$9.28	4.8%	12	0.67	33
$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%	--	0.96	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Nov 6	10.45	10.90	$10.68	4.2%	--	0.95	247
$185.00	Nov 20	7.50	7.90	$7.70	5.2%	779	0.61	4.8K
$193.00	Nov 6	12.35	13.05	$12.70	5.5%	6	1.00	198
$185.00	Nov 27	7.85	8.30	$8.07	5.6%	18	0.58	101
$192.00	Nov 6	11.45	12.15	$11.80	5.9%	3	0.96	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.65)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 6	0.59	0.71	$0.65	18.5%	15	0.17	41
$188.00	Nov 6	0.77	0.91	$0.84	16.7%	15	0.20	125
$200.00	Nov 27	0.52	0.62	$0.57	17.5%	1	0.10	55
$195.00	Nov 20	0.77	0.94	$0.86	19.8%	49	0.14	3.1K

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 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$169.00	Oct 30	11.15	13.20	$12.18	16.8%	--	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
$185.00	Oct 30	3.70	5.05	$4.38	30.8%	17	1.00	347
$186.00	Oct 30	4.75	5.95	$5.35	22.4%	12	1.00	213
$187.00	Oct 30	5.10	6.95	$6.03	30.7%	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

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 6.0K, 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%	331	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	0.94	$0.86	19.8%	49	0.14	3.1K
$197.50	Nov 6	0.05	0.10	$0.08	62.5%	47	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	0.47	2.9K
$170.00	Nov 20	1.91	2.35	$2.13	20.7%	779	0.23	4.5K
$185.00	Nov 20	7.50	7.90	$7.70	5.2%	779	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	0.64	0.87	$0.76	30.3%	294	0.37	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 104.9%, max 176.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 30	Nov 27	74.4%	30.0%	148.2%	1	69
$183.00	Oct 30	Nov 20	79.3%	33.0%	140.6%	--	304
$178.00	Oct 30	Nov 6	83.3%	37.9%	120.1%	1	56
$180.00	Oct 30	Dec 4	63.6%	29.9%	112.8%	10	27
$184.00	Oct 30	Nov 27	64.0%	30.9%	107.1%	3	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	83.3%	30.2%	176.3%	--	77
$177.50	Oct 30	Nov 13	83.1%	31.2%	166.6%	--	94
$183.00	Oct 30	Dec 4	79.3%	31.5%	151.8%	15	104
$181.00	Oct 30	Nov 27	74.4%	30.0%	148.2%	60	442
$180.00	Oct 30	Dec 4	63.6%	29.9%	112.8%	294	415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 3.31, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$179.00	Nov 20	$2.13	$1.87	$2.13	67%	0.88	$177.13
$163.00	$164.00	Oct 30	$0.65	$0.35	$0.65	94%	0.54	$163.65
$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
$167.50	$168.00	Oct 30	$0.25	$0.25	$0.25	100%	1.00	$167.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	$0.45	$0.55	$0.45	100%	1.22	$190.55
$191.00	$190.00	Nov 13	$0.28	$0.72	$0.28	81%	2.57	$190.72
$200.00	$199.00	Nov 13	$0.42	$0.58	$0.42	94%	1.38	$199.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 0.25, avg 0.64)

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	91%	0.89	$199.47
$202.50	$205.00	Nov 6	$0.46	$0.46	$2.04	92%	0.23	$202.96
$184.00	$185.00	Nov 20	$0.82	$0.82	$0.18	57%	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	55%	4.88	$179.17
$179.00	$178.00	Nov 20	$0.75	$0.75	$0.25	56%	3.00	$178.25
$174.00	$173.00	Nov 6	$0.44	$0.44	$0.56	78%	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	91%	0.35	$172.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.31, cheapest $1.94)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.38	74.4%	33.7%
$180.00	Oct 30	Nov 6	$2.94	63.6%	34.3%
$182.00	Oct 30	Nov 6	$2.33	51.5%	31.3%
$179.00	Nov 6	Nov 20	$2.15	34.9%	31.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$1.94	74.4%	33.7%
$180.00	Oct 30	Nov 6	$2.14	63.6%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 1.12% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$1.26	$0.76	$2.02	$177.98	$182.02	1.12%
$182.00	Oct 30	$0.53	$1.59	$2.12	$179.88	$184.12	1.17%
$182.50	Oct 30	$0.38	$1.99	$2.37	$180.13	$184.87	1.31%
$181.00	Oct 30	$1.37	$1.38	$2.75	$178.25	$183.75	1.52%
$183.00	Oct 30	$0.68	$2.72	$3.40	$179.60	$186.40	1.88%
$178.00	Oct 30	$3.10	$0.48	$3.58	$174.42	$181.58	1.98%
$184.00	Oct 30	$0.25	$3.58	$3.83	$180.17	$187.83	2.12%
$177.50	Oct 30	$3.65	$0.38	$4.03	$173.47	$181.53	2.23%
$177.00	Oct 30	$4.05	$0.12	$4.17	$172.83	$181.17	2.31%
$185.00	Oct 30	$0.19	$4.38	$4.57	$180.43	$189.57	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.27% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$176.00	Oct 30	$0.19	$0.30	$0.49	$175.51	$185.49
$184.00	$176.00	Oct 30	$0.25	$0.30	$0.55	$175.45	$184.55
$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	$179.00	Oct 30	$0.19	$0.45	$0.64	$178.36	$185.64
$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
$184.00	$179.00	Oct 30	$0.25	$0.45	$0.70	$178.30	$184.70
$182.50	$176.00	Oct 30	$0.38	$0.30	$0.68	$175.32	$183.18
$182.50	$177.50	Oct 30	$0.38	$0.38	$0.76	$176.74	$183.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 2.70, avg credit $0.69)

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	$0.73	$0.27	73%	2.70	$176.77	$199.73
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
164/165	186/187	Nov 13	$0.79	$0.21	53%	3.76	$164.21	$186.79
172/173	183/184	Oct 30	$0.69	$0.31	61%	2.23	$172.31	$183.69
173/174	186/187	Nov 6	$0.81	$0.19	48%	4.26	$173.19	$186.81
175/176	192/192	Oct 30	$0.50	$0.50	79%	1.00	$175.50	$192.50
160/163	208/210	Oct 30	$0.68	$2.32	86%	0.29	$162.32	$208.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 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
$150.00	$155.00	$160.00	Nov 20	$0.07	$4.93	6%	70.43
$194.00	$195.00	$196.00	Oct 30	$0.05	$0.95	7%	19.00
$188.00	$189.00	$190.00	Nov 6	$0.06	$0.94	6%	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	$0.26	$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
$160.00	$165.00	$170.00	Nov 27	$0.36	$4.64	12%	12.89
$180.00	$181.00	$182.00	Nov 27	$0.06	$0.94	5%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-4.61, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$4.61	$8.39
$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
$170.00	$165.00	1:2	Nov 13	-$0.26	$4.74
$181.00	$180.00	1:2	Oct 30	-$0.14	$0.86
$170.00	$165.00	1:2	Nov 20	-$0.61	$4.39
$155.00	$150.00	1:2	Nov 20	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 2.85%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.5%	2.85%	5.32%	--	11
$189.00	Dec 11	$3.20	0.36	4.7%	1.77%	6.46%	--	24
$187.50	Dec 4	$3.50	0.38	3.9%	1.94%	5.79%	--	47
$188.00	Dec 4	$3.35	0.37	4.1%	1.86%	5.99%	--	54
$181.00	Nov 27	$5.85	0.53	0.2%	3.24%	3.50%	--	20
$189.00	Dec 4	$3.05	0.34	4.7%	1.69%	6.38%	--	52
$184.00	Nov 27	$4.35	0.45	1.9%	2.41%	4.33%	--	20
$185.00	Nov 27	$3.90	0.42	2.5%	2.16%	4.63%	--	30
$190.00	Dec 4	$2.70	0.32	5.2%	1.50%	6.74%	7	150
$186.00	Nov 27	$3.45	0.40	3.0%	1.91%	4.94%	--	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 2,606

Total Puts 5,650

Put/Call Ratio 2.17

Net Difference -3,044

Prior's Put/Call Breakdown

Total Calls 508

Total Puts 4,382

Put/Call Ratio 8.63

Net Difference -3,874

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