XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$181.23 -3.98%

(10/30 10:55) ◀

Friday, October 30, 2026 (11:00am)

▶ (10/30 11:05)

◀ 10/30 11:00 ▶

Option Volume

Detail

ℹ

Current (10/30 11:00am) 10,398

Calls: 3,705 (36%)

Puts: 6,693 (64%)

Prior (10/29) 7,958

Calls: 1,880 (24%)

Puts: 6,078 (76%)

Current vs Prior +30.66%

Calls: +97.07% (Calls)

Puts: +10.12% (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 -49.58%

Calls: -57.79%

Puts: -43.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:00am) $5.38M

Calls: $2.70M (50%)

Puts: $2.67M (50%)

Prior (10/29) $1.79M

Calls: $714.8K (40%)

Puts: $1.08M (60%)

Current vs Prior +200.01%

Calls: +278.03%

Puts: +148.21%

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 -52.99%

Calls: -56.73%

Puts: -48.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:00am) 1.81

Prior (10/29) 3.23

Current vs Prior -44.12%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +35.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:00am) 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 1.40% | 4.19%6.41% | 9.59%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -46.01% | -5.89%+3.52% | +9.63%

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

Current vs 7-Day Avg -48.79% | -5.27%-1.99% | +1.67%

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

Current vs 7-Day Eod -46.01% | -5.89%+3.52% | +9.63%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 81.59% | 21.05%

Calls: 109.40% | 15.79%

Puts: 53.79% | 26.32%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +110.45% | -76.45%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg +43.63% | -56.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 200% vs prior. Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio dropping 44% - sentiment shifting bullish. Put-heavy open interest (544,743 puts vs 282,804 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
11:00	BULLISH	BEARISH	BEARISH
10:55	BULLISH	BEARISH	BEARISH
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 53 of results (avg 7.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	36.25	37.55	$36.90	3.5%	1	0.98	19
$150.00	Oct 30	30.60	32.05	$31.33	4.6%	1	0.93	3
$145.00	Nov 6	35.75	37.45	$36.60	4.6%	--	0.96	10
$150.00	Nov 20	31.40	33.10	$32.25	5.3%	2	0.97	20
$155.00	Nov 20	26.60	28.30	$27.45	6.2%	--	0.94	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	10.30	10.55	$10.43	2.4%	--	0.74	4.7K
$190.00	Nov 13	9.75	10.00	$9.88	2.5%	12	0.78	69
$190.00	Nov 6	9.10	9.40	$9.25	3.2%	3	0.86	131
$180.00	Nov 20	4.75	4.95	$4.85	4.1%	795	0.45	2.9K
$200.00	Dec 4	18.60	19.55	$19.08	5.0%	25	0.90	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.35, cheapest $0.35)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Nov 6	0.32	0.38	$0.35	17.1%	17	0.07	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.60	18.30	$17.45	9.7%	--	1.00	23
$165.00	Oct 30	15.90	16.95	$16.43	6.4%	--	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
$167.50	Oct 30	13.10	14.50	$13.80	10.1%	14	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Oct 30	1.58	3.10	$2.34	65.0%	15	1.00	71
$184.00	Oct 30	2.25	3.60	$2.93	46.1%	6	1.00	281
$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	5.30	6.10	$5.70	14.0%	12	1.00	193

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 7.2K, top 795)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.35	0.43	$0.39	20.5%	359	0.07	2.0K
$190.00	Nov 20	1.84	2.16	$2.00	16.0%	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	3.70	4.05	$3.88	9.0%	47	0.41	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.75	4.95	$4.85	4.1%	795	0.45	2.9K
$185.00	Nov 20	7.05	7.60	$7.32	7.5%	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%	757	0.15	1.8K
$180.00	Oct 30	0.22	0.44	$0.33	66.7%	459	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. 13 strikes (avg 71.0%, max 220.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	96.8%	36.9%	162.2%	2	72
$181.00	Oct 30	Nov 27	56.2%	29.2%	92.4%	5	69
$180.00	Oct 30	Dec 4	52.0%	28.7%	81.0%	26	27
$182.50	Oct 30	Nov 20	43.8%	30.8%	42.1%	23	78
$182.00	Oct 30	Nov 27	38.8%	32.4%	20.0%	35	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	96.8%	30.2%	220.1%	3	71
$181.00	Oct 30	Nov 27	56.2%	29.2%	92.4%	276	442
$180.00	Oct 30	Dec 4	52.0%	28.7%	81.0%	500	415
$182.50	Oct 30	Dec 11	43.8%	30.5%	43.8%	21	235
$182.00	Oct 30	Dec 11	38.8%	27.5%	41.2%	34	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 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Oct 30	$0.36	$0.64	$0.36	76%	1.78	$180.36
$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	$0.40	$0.60	$0.40	57%	1.50	$180.40
$184.00	$185.00	Nov 6	$0.22	$0.78	$0.22	38%	3.55	$184.22

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
$191.00	$190.00	Nov 27	$0.22	$0.78	$0.22	73%	3.55	$190.78
$172.50	$170.00	Nov 27	$0.15	$2.35	$0.15	27%	15.67	$172.35
$184.00	$183.00	Oct 30	$0.59	$0.41	$0.59	100%	0.69	$183.41
$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. 154 found (best R:R 0.25, avg 0.49)

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
$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
$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. 6 found (avg debit $2.50, cheapest $2.43)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.43	56.2%	34.1%
$182.50	Oct 30	Nov 6	$2.53	43.8%	34.1%
$182.00	Oct 30	Nov 6	$2.68	38.8%	34.3%
$179.00	Nov 6	Nov 20	$2.15	35.3%	32.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.57	56.2%	34.1%
$182.00	Oct 30	Nov 6	$2.64	38.8%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 0.93% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$0.52	$1.16	$1.68	$180.32	$183.68	0.93%
$180.00	Oct 30	$1.73	$0.33	$2.06	$177.94	$182.06	1.14%
$181.00	Oct 30	$1.37	$0.73	$2.10	$178.90	$183.10	1.16%
$182.50	Oct 30	$0.42	$2.00	$2.42	$180.08	$184.92	1.34%
$183.00	Oct 30	$0.19	$2.34	$2.53	$180.47	$185.53	1.40%
$184.00	Oct 30	$0.11	$2.93	$3.04	$180.96	$187.04	1.68%
$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	2.27%
$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. 165 found (cheapest 0.16% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$179.00	Oct 30	$0.11	$0.18	$0.29	$178.71	$184.29
$185.00	$179.00	Oct 30	$0.16	$0.18	$0.34	$178.66	$185.34
$183.00	$179.00	Oct 30	$0.19	$0.18	$0.37	$178.63	$183.37
$184.00	$176.00	Oct 30	$0.11	$0.30	$0.41	$175.59	$184.41
$185.00	$176.00	Oct 30	$0.16	$0.30	$0.46	$175.54	$185.46
$184.00	$180.00	Oct 30	$0.11	$0.33	$0.44	$179.56	$184.44
$184.00	$177.50	Oct 30	$0.11	$0.38	$0.49	$177.01	$184.49
$183.00	$176.00	Oct 30	$0.19	$0.30	$0.49	$175.51	$183.49
$183.00	$180.00	Oct 30	$0.19	$0.33	$0.52	$179.48	$183.52
$185.00	$180.00	Oct 30	$0.16	$0.33	$0.49	$179.51	$185.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 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	82%	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	76%	1.22	$176.95	$194.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 4.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$180.00	$187.50	Dec 4	$1.35	$6.15	34%	4.56
$150.00	$155.00	$160.00	Nov 20	$0.10	$4.90	6%	49.00
$155.00	$160.00	$165.00	Nov 20	$0.20	$4.80	8%	24.00
$185.00	$186.00	$187.00	Nov 6	$0.07	$0.93	10%	13.29
$188.00	$189.00	$190.00	Nov 6	$0.06	$0.94	7%	15.67

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
$160.00	$165.00	$170.00	Dec 4	$0.30	$4.70	12%	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 $-5.27, 122 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	-$0.65	$6.85
$172.50	$180.00	1:2	Dec 4	-$2.90	$4.60
$178.00	$180.00	1:2	Oct 30	-$0.10	$1.90
$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
$182.00	$181.00	1:2	Oct 30	-$0.30	$0.70
$155.00	$150.00	1:2	Nov 20	$0.00	$5.00
$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. 100 found (best yield 2.84%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.1%	2.84%	4.92%	--	11
$187.50	Dec 4	$3.80	0.38	3.5%	2.10%	5.56%	--	47
$189.00	Dec 11	$3.20	0.36	4.3%	1.77%	6.05%	--	24
$188.00	Dec 4	$3.35	0.37	3.7%	1.85%	5.58%	--	54
$189.00	Dec 4	$3.05	0.34	4.3%	1.68%	5.97%	--	52
$182.00	Nov 27	$5.30	0.50	0.4%	2.92%	3.35%	2	3
$184.00	Nov 27	$4.40	0.45	1.5%	2.43%	3.96%	--	20
$186.00	Nov 27	$3.75	0.39	2.6%	2.07%	4.70%	--	26
$190.00	Dec 4	$2.80	0.32	4.8%	1.54%	6.38%	7	150
$182.00	Nov 20	$5.20	0.50	0.4%	2.87%	3.29%	10	48

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 3,705

Total Puts 6,693

Put/Call Ratio 1.81

Net Difference -2,988

Prior's Put/Call Breakdown

Total Calls 1,880

Total Puts 6,078

Put/Call Ratio 3.23

Net Difference -4,198

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