XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.46 -3.86%

(10/30 10:45) ◀

Friday, October 30, 2026 (10:50am)

▶ (10/30 10:55)

◀ 10/30 10:50 ▶

Option Volume

Detail

ℹ

Current (10/30 10:50am) 9,936

Calls: 3,570 (36%)

Puts: 6,366 (64%)

Prior (10/29) 6,637

Calls: 760 (11%)

Puts: 5,877 (89%)

Current vs Prior +49.71%

Calls: +369.74% (Calls)

Puts: +8.32% (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 -51.82%

Calls: -59.33%

Puts: -46.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:50am) $5.12M

Calls: $2.52M (49%)

Puts: $2.60M (51%)

Prior (10/29) $1.45M

Calls: $522.1K (36%)

Puts: $932.4K (64%)

Current vs Prior +252.14%

Calls: +383.61%

Puts: +178.52%

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 -55.21%

Calls: -59.57%

Puts: -49.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:50am) 1.78

Prior (10/29) 7.73

Current vs Prior -76.94%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +33.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:50am) 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 1.37% | 4.22%6.40% | 9.51%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -47.14% | -5.39%+3.39% | +8.67%

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

Current vs 7-Day Avg -49.86% | -4.77%-2.12% | +0.78%

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

Current vs 7-Day Eod -47.14% | -5.39%+3.39% | +8.67%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.20% | 22.25%

Calls: 109.40% | 18.18%

Puts: 61.00% | 26.32%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +119.76% | -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 +49.98% | -54.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 252% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio dropping 77% - sentiment shifting bullish. Put-heavy open interest (544,743 puts vs 282,804 calls) suggests hedging or bearish positioning.

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
10:50	BEARISH	BEARISH	BEARISH
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 40 of results (avg 7.8%, best 3.8%)

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
$160.00	Nov 13	21.35	22.75	$22.05	6.3%	1	0.94	6
$182.00	Nov 20	5.30	5.65	$5.48	6.4%	5	0.50	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Dec 4	6.50	6.75	$6.63	3.8%	2	0.49	1
$183.00	Dec 4	6.90	7.25	$7.08	4.9%	2	0.51	33
$200.00	Dec 4	18.60	19.55	$19.08	5.0%	25	0.89	1
$194.00	Nov 6	12.35	13.05	$12.70	5.5%	3	0.94	47
$190.00	Nov 6	8.80	9.30	$9.05	5.5%	2	0.85	131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Nov 20	0.75	0.91	$0.83	19.3%	--	0.14	684

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 13	0.24	0.29	$0.27	18.5%	26	0.04	5

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 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
$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	5.60	7.45	$6.53	28.3%	21	1.00	157
$188.00	Oct 30	6.05	7.60	$6.82	22.7%	60	1.00	208
$189.00	Oct 30	7.05	7.90	$7.48	11.4%	5	1.00	258

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 6.8K, top 794)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.35	0.47	$0.41	29.3%	356	0.08	2.0K
$190.00	Nov 20	1.92	2.16	$2.04	11.8%	97	0.27	2.5K
$195.00	Nov 20	0.79	0.98	$0.89	21.3%	49	0.15	3.1K
$197.50	Nov 6	0.05	0.14	$0.10	90.0%	47	0.03	106
$185.00	Nov 20	3.80	4.10	$3.95	7.6%	47	0.41	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.55	4.85	$4.70	6.4%	794	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	0.22	0.40	$0.31	58.1%	459	0.23	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 76.3%, max 216.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$183.00	Oct 30	Nov 20	68.2%	32.5%	109.6%	4	304
$181.00	Oct 30	Nov 27	54.7%	29.4%	86.0%	3	69
$184.00	Oct 30	Nov 27	57.0%	31.2%	82.8%	6	68
$180.00	Oct 30	Dec 4	51.0%	29.4%	73.0%	26	27
$182.50	Oct 30	Nov 20	45.3%	30.8%	47.1%	23	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	96.2%	30.4%	216.7%	3	71
$183.00	Oct 30	Dec 4	68.2%	31.0%	120.1%	17	104
$181.00	Oct 30	Nov 27	54.7%	29.4%	86.0%	66	442
$180.00	Oct 30	Dec 4	51.0%	29.4%	73.0%	500	415
$182.00	Oct 30	Dec 11	44.8%	28.2%	59.1%	19	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 3.31, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Oct 30	$0.44	$0.56	$0.44	77%	1.27	$180.44
$170.00	$171.00	Nov 20	$0.55	$0.45	$0.55	78%	0.82	$170.55
$200.00	$205.00	Dec 4	$0.21	$4.79	$0.21	11%	22.81	$200.21
$180.00	$181.00	Nov 6	$0.35	$0.65	$0.35	57%	1.86	$180.35
$182.00	$183.00	Nov 13	$0.30	$0.70	$0.30	48%	2.33	$182.30

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	$0.27	$0.73	$0.27	75%	2.70	$186.73
$172.50	$170.00	Nov 27	$0.15	$2.35	$0.15	27%	15.67	$172.35
$187.00	$186.00	Nov 13	$0.30	$0.70	$0.30	69%	2.33	$186.70
$182.00	$179.00	Dec 11	$0.97	$2.03	$0.97	48%	2.09	$181.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.25, avg 0.47)

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
$175.00	$172.50	Nov 27	$0.98	$0.98	$1.52	67%	0.64	$174.02
$179.00	$178.00	Nov 20	$0.65	$0.65	$0.35	58%	1.86	$178.35
$177.50	$177.00	Oct 30	$0.30	$0.30	$0.20	84%	1.50	$177.20
$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. 9 found (avg debit $2.31, cheapest $1.84)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$2.06	68.2%	33.9%
$181.00	Oct 30	Nov 6	$2.48	54.7%	34.3%
$182.50	Oct 30	Nov 6	$2.48	45.3%	33.9%
$182.00	Oct 30	Nov 6	$2.54	44.8%	34.1%
$179.00	Nov 6	Nov 20	$2.15	35.5%	32.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Oct 30	Nov 6	$1.84	68.2%	33.9%
$181.00	Oct 30	Nov 6	$2.61	54.7%	34.3%
$182.50	Oct 30	Nov 6	$1.95	45.3%	33.9%
$182.00	Oct 30	Nov 6	$2.69	44.8%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 0.98% of stock, avg 6.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$0.66	$1.11	$1.77	$180.23	$183.77	0.98%
$181.00	Oct 30	$1.37	$0.69	$2.06	$178.94	$183.06	1.14%
$180.00	Oct 30	$1.81	$0.31	$2.12	$177.88	$182.12	1.17%
$182.50	Oct 30	$0.47	$2.00	$2.47	$180.03	$184.97	1.36%
$183.00	Oct 30	$0.68	$2.34	$3.02	$179.98	$186.02	1.66%
$184.00	Oct 30	$0.26	$2.93	$3.19	$180.81	$187.19	1.76%
$178.00	Oct 30	$3.36	$0.14	$3.50	$174.50	$181.50	1.93%
$185.00	Oct 30	$0.16	$3.95	$4.11	$180.89	$189.11	2.26%
$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	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.19% of stock, avg 3.87%)

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
$185.00	$176.00	Oct 30	$0.16	$0.30	$0.46	$175.54	$185.46
$184.00	$179.00	Oct 30	$0.26	$0.18	$0.44	$178.56	$184.44
$185.00	$180.00	Oct 30	$0.16	$0.31	$0.47	$179.53	$185.47
$185.00	$177.50	Oct 30	$0.16	$0.38	$0.54	$176.96	$185.54
$184.00	$180.00	Oct 30	$0.26	$0.31	$0.57	$179.43	$184.57
$184.00	$176.00	Oct 30	$0.26	$0.30	$0.56	$175.44	$184.56
$184.00	$177.50	Oct 30	$0.26	$0.38	$0.64	$176.86	$184.64
$182.50	$179.00	Oct 30	$0.47	$0.18	$0.65	$178.35	$183.15
$182.50	$180.00	Oct 30	$0.47	$0.31	$0.78	$179.22	$183.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 2.70, avg credit $0.61)

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	$0.51	$0.49	83%	1.04	$172.49	$192.51
175/176	194/195	Oct 30	$0.52	$0.48	81%	1.08	$175.48	$194.52
175/176	192/192	Oct 30	$0.52	$0.48	80%	1.08	$175.48	$192.52
177/178	194/195	Oct 30	$0.55	$0.45	77%	1.22	$176.95	$194.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$1.20	$6.30	34%	5.25
$150.00	$155.00	$160.00	Nov 20	$0.10	$4.90	10%	49.00
$155.00	$160.00	$165.00	Nov 20	$0.20	$4.80	7%	24.00
$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
$165.00	$170.00	$175.00	Dec 4	$0.33	$4.67	16%	14.15
$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
$184.00	$185.00	$186.00	Oct 30	$0.06	$0.94	15%	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. 144 found (best net $-5.27, 123 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	-$0.35	$7.15
$172.50	$180.00	1:2	Dec 4	-$2.90	$4.60
$178.00	$180.00	1:2	Oct 30	-$0.26	$1.74
$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
$155.00	$150.00	1:2	Nov 20	$0.00	$5.00
$182.00	$181.00	1:2	Oct 30	-$0.27	$0.73
$170.00	$165.00	1:2	Nov 20	-$0.61	$4.39
$155.00	$150.00	1:2	Nov 27	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 2.84%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.46	1.9%	2.84%	4.79%	--	11
$189.00	Dec 11	$3.20	0.36	4.2%	1.76%	5.92%	--	24
$187.50	Dec 4	$3.50	0.38	3.3%	1.93%	5.26%	--	47
$188.00	Dec 4	$3.35	0.37	3.6%	1.85%	5.45%	--	54
$189.00	Dec 4	$3.05	0.34	4.2%	1.68%	5.84%	--	52
$182.00	Nov 20	$5.30	0.50	0.3%	2.92%	3.22%	5	48
$186.00	Nov 27	$3.75	0.40	2.5%	2.07%	4.57%	--	26
$184.00	Nov 27	$4.40	0.45	1.4%	2.42%	3.82%	--	20
$190.00	Dec 4	$2.80	0.32	4.7%	1.54%	6.25%	7	150
$182.00	Nov 27	$5.25	0.50	0.3%	2.89%	3.19%	1	3

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 3,570

Total Puts 6,366

Put/Call Ratio 1.78

Net Difference -2,796

Prior's Put/Call Breakdown

Total Calls 760

Total Puts 5,877

Put/Call Ratio 7.73

Net Difference -5,117

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