XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.36 -3.91%

(10/30 10:40) ◀

Friday, October 30, 2026 (10:45am)

▶ (10/30 10:50)

◀ 10/30 10:45 ▶

Option Volume

Detail

ℹ

Current (10/30 10:45am) 9,763

Calls: 3,480 (36%)

Puts: 6,283 (64%)

Prior (10/29) 6,381

Calls: 630 (10%)

Puts: 5,751 (90%)

Current vs Prior +53.00%

Calls: +452.38% (Calls)

Puts: +9.25% (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 -52.66%

Calls: -60.36%

Puts: -46.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:45am) $5.03M

Calls: $2.48M (49%)

Puts: $2.55M (51%)

Prior (10/29) $1.30M

Calls: $474.0K (36%)

Puts: $830.1K (64%)

Current vs Prior +285.97%

Calls: +424.21%

Puts: +207.03%

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 -55.98%

Calls: -60.21%

Puts: -50.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:45am) 1.81

Prior (10/29) 9.13

Current vs Prior -80.22%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +35.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:45am) 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% | 4.22%6.40% | 9.51%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -47.33% | -5.34%+3.45% | +8.73%

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

Current vs 7-Day Avg -50.04% | -4.72%-2.06% | +0.84%

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

Current vs 7-Day Eod -47.33% | -5.34%+3.45% | +8.73%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 84.20% | 22.25%

Calls: 109.40% | 18.18%

Puts: 59.00% | 26.32%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +117.18% | -75.11%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg +48.22% | -54.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 286% vs prior. Above-average activity with volume up 53% vs prior. Extreme bearish P/C ratio of 1.81 - 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
10:45	BEARISH	BEARISH	BEARISH
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 7.8%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	30.60	32.05	$31.33	4.6%	1	0.93	3
$150.00	Nov 20	31.40	33.10	$32.25	5.3%	2	1.00	20
$155.00	Nov 20	26.60	28.30	$27.45	6.2%	--	0.93	20
$185.00	Nov 20	3.85	4.10	$3.97	6.3%	43	0.41	2.6K
$160.00	Nov 13	21.35	22.75	$22.05	6.3%	1	0.93	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	12.30	13.00	$12.65	5.5%	3	0.93	47
$199.00	Nov 13	17.10	18.35	$17.73	7.1%	--	0.92	60
$200.00	Oct 30	18.05	19.45	$18.75	7.5%	1	1.00	--
$191.00	Nov 6	9.75	10.55	$10.15	7.9%	4	0.88	247
$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. 151 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	31.40	33.10	$32.25	5.3%	2	1.00	20
$164.00	Oct 30	16.60	18.30	$17.45	9.7%	--	1.00	23
$165.00	Oct 30	15.90	17.05	$16.48	7.0%	--	1.00	33
$166.00	Oct 30	14.60	16.25	$15.43	10.7%	--	1.00	30
$167.00	Oct 30	13.60	15.05	$14.33	10.1%	14	1.00	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 30	3.15	4.75	$3.95	40.5%	18	1.00	347
$186.00	Oct 30	4.10	5.95	$5.03	36.8%	12	1.00	213
$187.00	Oct 30	5.05	6.70	$5.88	28.1%	8	1.00	193
$187.50	Oct 30	5.25	7.45	$6.35	34.6%	21	1.00	157
$188.00	Oct 30	6.05	7.60	$6.82	22.7%	60	1.00	208

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 6.7K, top 791)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.31	0.47	$0.39	41.0%	355	0.07	2.0K
$190.00	Nov 20	1.91	2.07	$1.99	8.0%	77	0.26	2.5K
$195.00	Nov 20	0.79	0.98	$0.89	21.3%	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	3.85	4.10	$3.97	6.3%	43	0.41	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.55	5.25	$4.90	14.3%	791	0.45	2.9K
$185.00	Nov 20	6.80	7.80	$7.30	13.7%	790	0.59	4.8K
$170.00	Nov 20	1.88	2.25	$2.07	17.9%	781	0.22	4.5K
$165.00	Nov 20	1.21	1.46	$1.34	18.7%	755	0.15	1.8K
$180.00	Oct 30	0.26	0.40	$0.33	42.4%	457	0.24	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 90.0%, max 222.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Nov 6	96.3%	36.9%	160.8%	2	56
$183.00	Oct 30	Nov 20	67.8%	32.8%	106.3%	--	304
$181.00	Oct 30	Nov 27	54.0%	29.7%	81.4%	1	69
$184.00	Oct 30	Nov 27	55.4%	30.8%	79.6%	3	68
$180.00	Oct 30	Dec 4	51.6%	29.0%	78.4%	21	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$178.00	Oct 30	Dec 4	96.3%	29.8%	222.8%	8	70
$177.50	Oct 30	Dec 4	95.3%	29.9%	218.5%	3	71
$183.00	Oct 30	Dec 4	67.6%	31.5%	114.4%	16	104
$181.00	Oct 30	Nov 27	54.0%	29.7%	81.4%	66	442
$180.00	Oct 30	Dec 4	51.8%	29.0%	79.0%	498	415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 3.31, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$180.00	Dec 4	$4.67	$2.83	$4.67	72%	0.61	$177.17
$170.00	$171.00	Nov 20	$0.55	$0.45	$0.55	78%	0.82	$170.55
$181.00	$182.00	Nov 20	$0.28	$0.72	$0.28	52%	2.57	$181.28
$180.00	$181.00	Oct 30	$0.48	$0.52	$0.48	76%	1.08	$180.48
$200.00	$205.00	Dec 4	$0.21	$4.79	$0.21	11%	22.81	$200.21

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
$187.00	$186.00	Nov 6	$0.28	$0.72	$0.28	75%	2.57	$186.72
$194.00	$193.00	Nov 6	$0.50	$0.50	$0.50	93%	1.00	$193.50
$189.00	$188.00	Oct 30	$0.63	$0.37	$0.63	100%	0.59	$188.37
$182.00	$179.00	Dec 11	$0.97	$2.03	$0.97	49%	2.09	$181.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.25, avg 0.48)

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
$189.00	$197.50	Dec 11	$2.39	$2.39	$6.11	64%	0.39	$191.39

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
$177.50	$177.00	Oct 30	$0.30	$0.30	$0.20	84%	1.50	$177.20
$179.00	$178.00	Nov 20	$0.65	$0.65	$0.35	57%	1.86	$178.35
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.31, cheapest $2.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.07	67.8%	34.0%
$181.00	Oct 30	Nov 6	$2.48	54.0%	34.3%
$182.50	Oct 30	Nov 6	$2.41	49.3%	33.9%
$182.00	Oct 30	Nov 6	$2.67	43.3%	35.1%
$179.00	Nov 6	Nov 20	$2.15	35.5%	31.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.84	67.6%	34.0%
$181.00	Oct 30	Nov 6	$2.61	54.0%	34.3%
$182.50	Oct 30	Nov 6	$1.88	49.0%	33.9%
$182.00	Oct 30	Nov 6	$2.70	43.0%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 0.95% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$0.63	$1.10	$1.73	$180.27	$183.73	0.95%
$181.00	Oct 30	$1.37	$0.69	$2.06	$178.94	$183.06	1.14%
$180.00	Oct 30	$1.85	$0.33	$2.18	$177.82	$182.18	1.20%
$182.50	Oct 30	$0.54	$2.07	$2.61	$179.89	$185.11	1.44%
$183.00	Oct 30	$0.68	$2.34	$3.02	$179.98	$186.02	1.67%
$184.00	Oct 30	$0.25	$2.93	$3.18	$180.82	$187.18	1.75%
$178.00	Oct 30	$3.36	$0.48	$3.84	$174.16	$181.84	2.12%
$185.00	Oct 30	$0.16	$3.95	$4.11	$180.89	$189.11	2.27%
$177.50	Oct 30	$3.85	$0.38	$4.23	$173.27	$181.73	2.33%
$177.00	Oct 30	$4.30	$0.08	$4.38	$172.62	$181.38	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.19% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$179.00	Oct 30	$0.16	$0.18	$0.34	$178.66	$185.34
$184.00	$179.00	Oct 30	$0.25	$0.18	$0.43	$178.57	$184.43
$185.00	$180.00	Oct 30	$0.16	$0.33	$0.49	$179.51	$185.49
$185.00	$177.50	Oct 30	$0.16	$0.38	$0.54	$176.96	$185.54
$184.00	$180.00	Oct 30	$0.25	$0.33	$0.58	$179.42	$184.58
$184.00	$177.50	Oct 30	$0.25	$0.38	$0.63	$176.87	$184.63
$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	$0.54	$0.18	$0.72	$178.28	$183.22
$182.50	$180.00	Oct 30	$0.54	$0.33	$0.87	$179.13	$183.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 2.70, avg credit $0.62)

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	$0.77	$0.23	75%	3.35	$176.73	$199.77
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
177/178	194/195	Oct 30	$0.55	$0.45	76%	1.22	$176.95	$194.55
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. 99 found (best R:R 10.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$0.64	$6.86	34%	10.72
$150.00	$155.00	$160.00	Nov 20	$0.10	$4.90	10%	49.00
$155.00	$160.00	$165.00	Nov 20	$0.22	$4.78	8%	21.73
$188.00	$189.00	$190.00	Nov 6	$0.06	$0.94	7%	15.67
$185.00	$186.00	$187.00	Oct 30	$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	$0.05	$0.95	36%	19.00
$160.00	$165.00	$170.00	Nov 20	$0.26	$4.74	12%	18.23
$155.00	$160.00	$165.00	Nov 20	$0.16	$4.84	8%	30.25
$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. 145 found (best net $-5.27, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$5.27	$7.73
$180.00	$187.50	1:2	Dec 4	-$0.07	$7.43
$172.50	$180.00	1:2	Dec 4	-$3.46	$4.04
$178.00	$180.00	1:2	Oct 30	-$0.34	$1.66
$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	-$0.57	$8.43
$182.50	$182.00	1:2	Oct 30	-$0.13	$0.37
$182.00	$181.00	1:2	Oct 30	-$0.28	$0.72
$155.00	$150.00	1:2	Nov 20	$0.00	$5.00
$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. 100 found (best yield 2.84%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.0%	2.84%	4.85%	--	11
$189.00	Dec 11	$3.20	0.36	4.2%	1.76%	5.98%	--	24
$187.50	Dec 4	$3.50	0.38	3.4%	1.93%	5.32%	--	47
$188.00	Dec 4	$3.35	0.37	3.7%	1.85%	5.51%	--	54
$189.00	Dec 4	$3.05	0.34	4.2%	1.68%	5.89%	--	52
$186.00	Nov 27	$3.75	0.40	2.6%	2.07%	4.63%	--	26
$184.00	Nov 27	$4.40	0.45	1.5%	2.43%	3.88%	--	20
$182.00	Nov 20	$5.25	0.49	0.3%	2.89%	3.25%	4	48
$190.00	Dec 4	$2.80	0.32	4.8%	1.54%	6.31%	7	150
$185.00	Nov 27	$4.00	0.42	2.0%	2.21%	4.21%	--	30

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 3,480

Total Puts 6,283

Put/Call Ratio 1.81

Net Difference -2,803

Prior's Put/Call Breakdown

Total Calls 630

Total Puts 5,751

Put/Call Ratio 9.13

Net Difference -5,121

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