XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.51 -3.83%

(10/30 10:35) ◀

Friday, October 30, 2026 (10:40am)

▶ (10/30 10:45)

◀ 10/30 10:40 ▶

Option Volume

Detail

ℹ

Current (10/30 10:40am) 9,454

Calls: 3,406 (36%)

Puts: 6,048 (64%)

Prior (10/29) 5,182

Calls: 529 (10%)

Puts: 4,653 (90%)

Current vs Prior +82.44%

Calls: +543.86% (Calls)

Puts: +29.98% (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 -54.16%

Calls: -61.20%

Puts: -48.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:40am) $4.93M

Calls: $2.38M (48%)

Puts: $2.55M (52%)

Prior (10/29) $1.11M

Calls: $400.3K (36%)

Puts: $711.7K (64%)

Current vs Prior +343.28%

Calls: +495.16%

Puts: +257.85%

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 -56.89%

Calls: -61.85%

Puts: -50.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:40am) 1.78

Prior (10/29) 8.80

Current vs Prior -79.81%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +33.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:40am) 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 1.42% | 4.19%6.38% | 9.50%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -45.03% | -5.91%+3.09% | +8.64%

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

Current vs 7-Day Avg -47.86% | -5.29%-2.40% | +0.75%

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

Current vs 7-Day Eod -45.03% | -5.91%+3.09% | +8.64%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.81% | 16.98%

Calls: 109.40% | 12.06%

Puts: 32.23% | 21.91%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +82.64% | -81.00%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg +24.65% | -64.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 343% vs prior. Above-average activity with volume up 82% vs prior. Extreme bearish P/C ratio of 1.78 - 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
10:40	BEARISH	BEARISH	BEARISH
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 25 of results (avg 8.3%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	--	1.00	20
$160.00	Nov 13	21.10	22.75	$21.93	7.5%	1	0.94	6
$182.00	Nov 6	3.10	3.35	$3.23	7.7%	5	0.48	10
$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
$184.00	Nov 27	6.75	7.10	$6.93	5.1%	12	0.55	7
$194.00	Nov 6	12.35	13.00	$12.68	5.1%	2	0.94	47
$199.00	Nov 13	17.30	18.35	$17.83	5.9%	--	0.92	60
$189.00	Oct 30	7.30	7.80	$7.55	6.6%	5	1.00	258
$200.00	Nov 20	18.25	19.85	$19.05	8.4%	--	0.93	1.0K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	30.80	33.10	$31.95	7.2%	--	1.00	20
$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	4.30	5.95	$5.13	32.2%	12	1.00	213
$187.00	Oct 30	5.20	6.95	$6.08	28.8%	8	1.00	193
$187.50	Oct 30	5.25	7.45	$6.35	34.6%	21	1.00	157
$188.00	Oct 30	6.30	7.60	$6.95	18.7%	56	1.00	208
$189.00	Oct 30	7.30	7.80	$7.55	6.6%	5	1.00	258

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 6.4K, top 791)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.31	0.43	$0.37	32.4%	355	0.07	2.0K
$190.00	Nov 20	1.88	2.15	$2.01	13.4%	74	0.26	2.5K
$195.00	Nov 20	0.77	0.98	$0.88	23.9%	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	3.75	4.10	$3.93	8.9%	42	0.40	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.60	5.25	$4.93	13.2%	791	0.46	2.9K
$185.00	Nov 20	6.90	7.85	$7.38	12.9%	790	0.59	4.8K
$170.00	Nov 20	1.98	2.26	$2.12	13.2%	781	0.22	4.5K
$165.00	Nov 20	1.25	1.46	$1.36	15.4%	755	0.15	1.8K
$180.00	Oct 30	0.31	0.46	$0.39	38.5%	307	0.26	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 88.2%, max 220.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	95.6%	36.9%	159.3%	2	56
$183.00	Oct 30	Nov 20	67.3%	32.3%	108.7%	--	304
$180.00	Oct 30	Dec 4	56.0%	29.4%	90.3%	21	27
$181.00	Oct 30	Nov 27	54.3%	29.8%	82.4%	1	69
$184.00	Oct 30	Nov 27	55.0%	30.7%	79.2%	3	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Dec 4	95.6%	29.8%	220.3%	8	70
$177.50	Oct 30	Dec 4	94.6%	29.9%	216.1%	3	71
$183.00	Oct 30	Dec 4	67.3%	31.5%	113.8%	16	104
$180.00	Oct 30	Dec 4	56.0%	29.4%	90.3%	348	415
$181.00	Oct 30	Nov 27	54.3%	29.8%	82.4%	66	442

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 3.31, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Nov 27	$0.17	$0.83	$0.17	55%	4.88	$180.17
$175.00	$178.00	Nov 6	$1.83	$1.17	$1.83	76%	0.64	$176.83
$178.00	$180.00	Oct 30	$1.30	$0.70	$1.30	80%	0.54	$179.30
$183.00	$184.00	Nov 20	$0.20	$0.80	$0.20	46%	4.00	$183.20
$180.00	$181.00	Oct 30	$0.43	$0.57	$0.43	75%	1.33	$180.43

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	55%	3.31	$184.42
$194.00	$193.00	Nov 6	$0.45	$0.55	$0.45	94%	1.22	$193.55
$187.00	$186.00	Nov 6	$0.25	$0.75	$0.25	76%	3.00	$186.75
$182.00	$179.00	Dec 11	$0.87	$2.13	$0.87	49%	2.45	$181.13
$187.00	$186.00	Nov 13	$0.20	$0.80	$0.20	69%	4.00	$186.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.25, avg 0.52)

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
$183.00	$185.00	Nov 13	$1.21	$1.21	$0.79	55%	1.53	$184.21

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	57%	3.00	$178.25
$173.00	$172.00	Oct 30	$0.26	$0.26	$0.74	91%	0.35	$172.74
$177.50	$177.00	Oct 30	$0.29	$0.29	$0.21	84%	1.38	$177.21
$176.00	$175.00	Oct 30	$0.27	$0.27	$0.73	88%	0.37	$175.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.33, cheapest $1.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.10	67.3%	34.8%
$181.00	Oct 30	Nov 6	$2.36	54.3%	33.8%
$182.50	Oct 30	Nov 6	$2.40	43.7%	33.5%
$182.00	Oct 30	Nov 6	$2.65	40.2%	35.0%
$179.00	Nov 6	Nov 20	$2.15	34.9%	32.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.98	67.3%	34.8%
$181.00	Oct 30	Nov 6	$2.62	54.3%	33.8%
$182.50	Oct 30	Nov 6	$2.04	43.7%	33.5%
$182.00	Oct 30	Nov 6	$2.67	40.2%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 0.99% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$0.58	$1.21	$1.79	$180.21	$183.79	0.99%
$181.00	Oct 30	$1.37	$0.70	$2.07	$178.93	$183.07	1.14%
$180.00	Oct 30	$1.80	$0.39	$2.19	$177.81	$182.19	1.21%
$182.50	Oct 30	$0.45	$1.99	$2.44	$180.06	$184.94	1.34%
$183.00	Oct 30	$0.68	$2.42	$3.10	$179.90	$186.10	1.71%
$184.00	Oct 30	$0.25	$2.99	$3.24	$180.76	$187.24	1.79%
$178.00	Oct 30	$3.10	$0.48	$3.58	$174.42	$181.58	1.97%
$177.50	Oct 30	$3.65	$0.38	$4.03	$173.47	$181.53	2.22%
$177.00	Oct 30	$4.05	$0.09	$4.14	$172.86	$181.14	2.28%
$185.00	Oct 30	$0.16	$4.20	$4.36	$180.64	$189.36	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.20% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$179.00	Oct 30	$0.16	$0.20	$0.36	$178.64	$185.36
$184.00	$179.00	Oct 30	$0.25	$0.20	$0.45	$178.55	$184.45
$185.00	$177.50	Oct 30	$0.16	$0.38	$0.54	$176.96	$185.54
$185.00	$180.00	Oct 30	$0.16	$0.39	$0.55	$179.45	$185.55
$184.00	$177.50	Oct 30	$0.25	$0.38	$0.63	$176.87	$184.63
$184.00	$180.00	Oct 30	$0.25	$0.39	$0.64	$179.36	$184.64
$185.00	$178.00	Oct 30	$0.16	$0.48	$0.64	$177.36	$185.64
$184.00	$178.00	Oct 30	$0.25	$0.48	$0.73	$177.27	$184.73
$182.50	$179.00	Oct 30	$0.45	$0.20	$0.65	$178.35	$183.15
$182.50	$180.00	Oct 30	$0.45	$0.39	$0.84	$179.16	$183.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 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	$0.74	$0.26	79%	2.85	$175.26	$199.74
177/178	199/200	Oct 30	$0.76	$0.24	75%	3.17	$176.74	$199.76
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	194/195	Oct 30	$0.51	$0.49	84%	1.04	$172.49	$194.51
172/173	192/192	Oct 30	$0.50	$0.50	83%	1.00	$172.50	$192.50
175/176	194/195	Oct 30	$0.52	$0.48	81%	1.08	$175.48	$194.52
179/180	199/200	Oct 30	$0.66	$0.34	66%	1.94	$179.34	$199.66
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. 94 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$0.90	$6.60	34%	7.33
$150.00	$155.00	$160.00	Nov 20	$0.07	$4.93	9%	70.43
$189.00	$190.00	$191.00	Nov 6	$0.06	$0.94	6%	15.67
$193.00	$194.00	$195.00	Nov 20	$0.06	$0.94	4%	15.67
$187.00	$187.50	$188.00	Nov 6	$0.05	$0.45	4%	9.00

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
$160.00	$165.00	$170.00	Nov 20	$0.27	$4.73	12%	17.52
$155.00	$160.00	$165.00	Nov 20	$0.18	$4.82	8%	26.78
$155.00	$160.00	$165.00	Nov 27	$0.19	$4.81	8%	25.32
$179.00	$180.00	$181.00	Oct 30	$0.12	$0.88	25%	7.33

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 $-4.75, 128 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	-$0.25	$7.25
$172.50	$180.00	1:2	Dec 4	-$3.20	$4.30
$178.00	$180.00	1:2	Oct 30	-$0.50	$1.50
$200.00	$205.00	1:2	Dec 4	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$179.00	$170.00	1:2	Dec 11	-$0.47	$8.53
$170.00	$165.00	1:2	Nov 13	-$0.27	$4.73
$182.00	$181.00	1:2	Oct 30	-$0.19	$0.81
$170.00	$165.00	1:2	Nov 20	-$0.60	$4.40
$181.00	$180.00	1:2	Oct 30	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 2.84%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	1.9%	2.84%	4.76%	--	11
$189.00	Dec 11	$3.20	0.36	4.1%	1.76%	5.89%	--	24
$187.50	Dec 4	$3.50	0.38	3.3%	1.93%	5.23%	--	47
$188.00	Dec 4	$3.35	0.37	3.6%	1.85%	5.42%	--	54
$189.00	Dec 4	$3.05	0.34	4.1%	1.68%	5.81%	--	52
$190.00	Dec 4	$2.80	0.32	4.7%	1.54%	6.22%	7	150
$184.00	Nov 27	$4.35	0.45	1.4%	2.40%	3.77%	--	20
$185.00	Nov 27	$3.90	0.42	1.9%	2.15%	4.07%	--	30
$186.00	Nov 27	$3.45	0.40	2.5%	1.90%	4.37%	--	26
$191.00	Dec 4	$2.36	0.30	5.2%	1.30%	6.53%	1	154

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 3,406

Total Puts 6,048

Put/Call Ratio 1.78

Net Difference -2,642

Prior's Put/Call Breakdown

Total Calls 529

Total Puts 4,653

Put/Call Ratio 8.80

Net Difference -4,124

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