XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.88 -4.16%

(10/30 10:30) ◀

Friday, October 30, 2026 (10:35am)

▶ (10/30 10:40)

◀ 10/30 10:35 ▶

Option Volume

Detail

ℹ

Current (10/30 10:35am) 9,068

Calls: 3,331 (37%)

Puts: 5,737 (63%)

Prior (10/29) 4,983

Calls: 512 (10%)

Puts: 4,471 (90%)

Current vs Prior +81.98%

Calls: +550.59% (Calls)

Puts: +28.32% (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 -56.03%

Calls: -62.05%

Puts: -51.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:35am) $4.82M

Calls: $2.34M (49%)

Puts: $2.48M (51%)

Prior (10/29) $1.03M

Calls: $384.5K (37%)

Puts: $647.9K (63%)

Current vs Prior +366.69%

Calls: +508.22%

Puts: +282.69%

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 -57.87%

Calls: -62.55%

Puts: -52.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:35am) 1.72

Prior (10/29) 8.73

Current vs Prior -80.28%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +29.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:35am) 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 1.36% | 4.16%6.53% | 9.43%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -47.40% | -6.70%+5.51% | +7.76%

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

Current vs 7-Day Avg -50.11% | -6.09%-0.11% | -0.07%

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

Current vs 7-Day Eod -47.40% | -6.70%+5.51% | +7.76%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.36% | 36.11%

Calls: 32.56% | 30.95%

Puts: 46.15% | 41.27%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +1.52% | -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 -30.71% | -25.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 367% vs prior. Above-average activity with volume up 82% vs prior. Extreme bearish P/C ratio of 1.72 - heavy put buying. P/C ratio dropping 80% - 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
10:35	BEARISH	BEARISH	BEARISH
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 35 of results (avg 8.0%, 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
$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
$175.00	Nov 20	9.05	9.75	$9.40	7.4%	12	0.67	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Nov 6	10.30	10.90	$10.60	5.7%	4	0.95	247
$190.00	Nov 27	10.80	11.45	$11.13	5.8%	6	0.72	13
$191.00	Nov 20	11.25	11.95	$11.60	6.0%	1	0.78	216
$186.00	Nov 20	7.95	8.45	$8.20	6.1%	1	0.64	970
$190.00	Nov 13	9.95	10.65	$10.30	6.8%	4	0.80	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.48	0.56	$0.52	15.4%	15	0.14	585
$189.00	Nov 6	0.59	0.71	$0.65	18.5%	15	0.17	41
$188.00	Nov 6	0.78	0.90	$0.84	14.3%	16	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. 155 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
$184.00	Oct 30	3.10	3.80	$3.45	20.3%	5	1.00	281
$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

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 6.2K, top 790)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.31	0.44	$0.38	34.2%	331	0.07	2.0K
$190.00	Nov 20	1.78	2.03	$1.90	13.2%	71	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	0.14	$0.10	90.0%	47	0.03	106
$185.00	Nov 20	3.45	3.85	$3.65	11.0%	42	0.39	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.90	5.30	$5.10	7.8%	790	0.46	2.9K
$185.00	Nov 20	7.30	7.85	$7.57	7.3%	790	0.61	4.8K
$170.00	Nov 20	1.91	2.35	$2.13	20.7%	780	0.23	4.5K
$165.00	Nov 20	1.27	1.46	$1.37	13.9%	755	0.15	1.8K
$180.00	Oct 30	0.52	0.76	$0.64	37.5%	306	0.35	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 102.8%, max 187.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$183.00	Oct 30	Nov 20	76.7%	32.8%	133.6%	--	304
$178.00	Oct 30	Nov 6	86.8%	37.9%	129.0%	2	56
$181.00	Oct 30	Nov 27	68.3%	30.0%	127.7%	1	69
$180.00	Oct 30	Dec 4	61.9%	29.8%	107.7%	11	27
$184.00	Oct 30	Nov 27	62.1%	30.9%	100.7%	3	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 27	86.8%	30.2%	187.6%	--	77
$177.50	Oct 30	Nov 13	86.3%	31.2%	177.0%	--	94
$183.00	Oct 30	Dec 4	76.7%	31.5%	143.6%	16	104
$181.00	Oct 30	Nov 27	68.3%	30.0%	127.7%	63	442
$179.00	Oct 30	Dec 11	65.2%	30.5%	114.2%	23	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 3.31, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$178.00	Nov 6	$1.78	$1.22	$1.78	75%	0.69	$176.78
$163.00	$164.00	Oct 30	$0.65	$0.35	$0.65	94%	0.54	$163.65
$167.50	$168.00	Oct 30	$0.25	$0.25	$0.25	100%	1.00	$167.75
$200.00	$205.00	Dec 4	$0.16	$4.84	$0.16	11%	30.25	$200.16
$175.00	$179.00	Nov 20	$2.25	$1.75	$2.25	67%	0.78	$177.25

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	Nov 13	$0.28	$0.72	$0.28	83%	2.57	$190.72
$191.00	$190.00	Nov 27	$0.25	$0.75	$0.25	74%	3.00	$190.75
$200.00	$199.00	Nov 13	$0.47	$0.53	$0.47	94%	1.13	$199.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.25, avg 0.63)

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
$184.00	$185.00	Nov 20	$0.85	$0.85	$0.15	57%	5.67	$184.85
$202.50	$205.00	Nov 6	$0.46	$0.46	$2.04	92%	0.23	$202.96

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
$175.00	$172.50	Nov 27	$1.10	$1.10	$1.40	67%	0.79	$173.90
$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	78%	0.79	$173.56
$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. 7 found (avg debit $2.27, cheapest $1.74)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.74	76.7%	31.3%
$181.00	Oct 30	Nov 6	$2.38	68.3%	33.8%
$180.00	Oct 30	Nov 6	$2.91	61.9%	34.3%
$182.00	Oct 30	Nov 6	$2.33	48.4%	31.3%
$179.00	Nov 6	Nov 20	$2.15	34.9%	31.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.15	68.3%	33.8%
$180.00	Oct 30	Nov 6	$2.26	61.9%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.07% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$1.29	$0.64	$1.93	$178.07	$181.93	1.07%
$182.00	Oct 30	$0.53	$1.78	$2.31	$179.69	$184.31	1.28%
$182.50	Oct 30	$0.37	$1.99	$2.36	$180.14	$184.86	1.30%
$181.00	Oct 30	$1.37	$1.17	$2.54	$178.46	$183.54	1.40%
$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	$3.45	$3.70	$180.30	$187.70	2.05%
$177.50	Oct 30	$3.65	$0.38	$4.03	$173.47	$181.53	2.23%
$177.00	Oct 30	$4.05	$0.11	$4.16	$172.84	$181.16	2.30%
$185.00	Oct 30	$0.18	$4.38	$4.56	$180.44	$189.56	2.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.27% of stock, avg 3.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$176.00	Oct 30	$0.18	$0.30	$0.48	$175.52	$185.48
$184.00	$176.00	Oct 30	$0.25	$0.30	$0.55	$175.45	$184.55
$185.00	$177.50	Oct 30	$0.18	$0.38	$0.56	$176.94	$185.56
$184.00	$177.50	Oct 30	$0.25	$0.38	$0.63	$176.87	$184.63
$185.00	$179.00	Oct 30	$0.18	$0.39	$0.57	$178.43	$185.57
$184.00	$179.00	Oct 30	$0.25	$0.39	$0.64	$178.36	$184.64
$185.00	$178.00	Oct 30	$0.18	$0.48	$0.66	$177.34	$185.66
$184.00	$178.00	Oct 30	$0.25	$0.48	$0.73	$177.27	$184.73
$182.50	$176.00	Oct 30	$0.37	$0.30	$0.67	$175.33	$183.17
$182.50	$179.00	Oct 30	$0.37	$0.39	$0.76	$178.24	$183.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 2.70, avg credit $0.69)

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	$0.74	$0.26	78%	2.85	$175.26	$199.74
177/178	199/200	Oct 30	$0.74	$0.26	74%	2.85	$176.76	$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	79%	1.04	$175.49	$192.51
172/173	183/184	Oct 30	$0.69	$0.31	60%	2.23	$172.31	$183.69
173/174	186/187	Nov 6	$0.81	$0.19	48%	4.26	$173.19	$186.81
164/165	186/187	Nov 13	$0.74	$0.26	54%	2.85	$164.26	$186.74
177/178	198/198	Oct 30	$0.38	$0.12	79%	3.17	$177.12	$197.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 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
$183.00	$184.00	$185.00	Nov 6	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.14	$4.86	12%	34.71
$180.00	$181.00	$182.00	Oct 30	$0.08	$0.92	39%	11.50
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-4.61, 126 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	$202.50	1:2	Nov 27	-$0.05	$2.45
$205.00	$210.00	1:2	Dec 4	-$0.22	$4.78

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	-$0.28	$4.72
$181.00	$180.00	1:2	Oct 30	-$0.11	$0.89
$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. 104 found (best yield 2.85%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.3%	2.85%	5.12%	--	11
$189.00	Dec 11	$3.20	0.36	4.5%	1.77%	6.26%	--	24
$187.50	Dec 4	$3.50	0.38	3.7%	1.93%	5.59%	--	47
$188.00	Dec 4	$3.35	0.37	3.9%	1.85%	5.79%	--	54
$181.00	Nov 27	$5.85	0.53	0.1%	3.23%	3.30%	--	20
$189.00	Dec 4	$3.05	0.34	4.5%	1.69%	6.18%	--	52
$184.00	Nov 27	$4.35	0.45	1.7%	2.40%	4.13%	--	20
$190.00	Dec 4	$2.80	0.32	5.0%	1.55%	6.59%	7	150
$185.00	Nov 27	$3.90	0.42	2.3%	2.16%	4.43%	--	30
$186.00	Nov 27	$3.45	0.40	2.8%	1.91%	4.74%	--	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 3,331

Total Puts 5,737

Put/Call Ratio 1.72

Net Difference -2,406

Prior's Put/Call Breakdown

Total Calls 512

Total Puts 4,471

Put/Call Ratio 8.73

Net Difference -3,959

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