XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.74 -4.24%

(10/30 11:00) ◀

Friday, October 30, 2026 (11:05am)

▶ (10/30 11:10)

◀ 10/30 11:05 ▶

Option Volume

Detail

ℹ

Current (10/30 11:05am) 10,774

Calls: 3,783 (35%)

Puts: 6,991 (65%)

Prior (10/29) 7,999

Calls: 1,896 (24%)

Puts: 6,103 (76%)

Current vs Prior +34.69%

Calls: +99.53% (Calls)

Puts: +14.55% (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 -47.76%

Calls: -56.91%

Puts: -40.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:05am) $5.61M

Calls: $2.74M (49%)

Puts: $2.87M (51%)

Prior (10/29) $1.80M

Calls: $741.4K (41%)

Puts: $1.06M (59%)

Current vs Prior +211.07%

Calls: +269.15%

Puts: +170.48%

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 -50.98%

Calls: -56.18%

Puts: -44.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:05am) 1.85

Prior (10/29) 3.22

Current vs Prior -42.59%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +38.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:05am) 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 1.28% | 4.17%6.42% | 9.62%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -50.57% | -6.50%+3.80% | +9.93%

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

Current vs 7-Day Avg -53.12% | -5.89%-1.73% | +1.94%

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

Current vs 7-Day Eod -50.57% | -6.50%+3.80% | +9.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.53% | 25.23%

Calls: 43.06% | 30.95%

Puts: 72.00% | 19.52%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +48.39% | -71.77%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg +1.28% | -47.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 211% vs prior. Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio dropping 43% - 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
11:05	BEARISH	BEARISH	BEARISH
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 47 of results (avg 7.9%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Dec 4	18.30	18.80	$18.55	2.7%	3	0.82	--
$145.00	Nov 20	36.20	37.55	$36.88	3.7%	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	31.35	33.10	$32.23	5.4%	2	0.97	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.85	5.10	$4.97	5.0%	796	0.45	2.9K
$185.00	Nov 20	7.15	7.60	$7.38	6.1%	790	0.60	4.8K
$190.00	Nov 20	10.25	10.90	$10.58	6.1%	1	0.75	4.7K
$194.00	Oct 30	12.55	13.40	$12.98	6.5%	--	0.96	301
$200.00	Dec 4	18.60	19.95	$19.27	7.0%	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. 160 found (avg delta 0.79, 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	15.60	16.95	$16.27	8.3%	--	1.00	33
$166.00	Oct 30	14.60	16.25	$15.43	10.7%	--	1.00	30
$167.00	Oct 30	13.55	15.05	$14.30	10.5%	14	1.00	327
$167.50	Oct 30	13.05	14.50	$13.78	10.5%	14	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Oct 30	2.25	3.60	$2.93	46.1%	6	1.00	281
$185.00	Oct 30	4.05	4.50	$4.28	10.5%	22	1.00	347
$186.00	Oct 30	4.10	5.95	$5.03	36.8%	12	1.00	213
$187.00	Oct 30	5.80	6.40	$6.10	9.8%	16	1.00	193
$187.50	Oct 30	5.60	7.45	$6.53	28.3%	21	1.00	157

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 7.4K, top 796)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.35	0.43	$0.39	20.5%	361	0.07	2.0K
$190.00	Nov 20	1.80	1.98	$1.89	9.5%	98	0.26	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	3.55	4.05	$3.80	13.2%	47	0.41	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.85	5.10	$4.97	5.0%	796	0.45	2.9K
$185.00	Nov 20	7.15	7.60	$7.38	6.1%	790	0.60	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	0.53	$0.38	81.6%	459	0.30	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 73.2%, max 204.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	89.3%	36.4%	145.7%	2	72
$181.00	Oct 30	Nov 27	50.6%	29.1%	73.8%	5	69
$182.50	Oct 30	Nov 20	53.1%	31.0%	70.9%	23	78
$180.00	Oct 30	Dec 4	45.4%	28.1%	62.0%	26	27
$183.00	Oct 30	Nov 20	50.1%	32.7%	53.0%	5	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	89.3%	29.3%	204.7%	3	71
$181.00	Oct 30	Dec 11	50.6%	28.5%	77.5%	276	436
$182.50	Oct 30	Dec 11	53.1%	30.9%	71.8%	21	235
$182.00	Oct 30	Dec 11	47.9%	28.4%	68.8%	35	107
$179.00	Oct 30	Dec 11	47.7%	29.2%	63.1%	27	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 3.31, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$172.00	Oct 30	$0.62	$0.38	$0.62	100%	0.61	$171.62
$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
$181.00	$182.00	Nov 27	$0.35	$0.65	$0.35	52%	1.86	$181.35
$180.00	$181.00	Oct 30	$0.48	$0.52	$0.48	71%	1.08	$180.48

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
$172.50	$170.00	Nov 27	$0.15	$2.35	$0.15	27%	15.67	$172.35
$189.00	$188.00	Oct 30	$0.60	$0.40	$0.60	100%	0.67	$188.40
$184.00	$183.00	Oct 30	$0.59	$0.41	$0.59	100%	0.69	$183.41
$191.00	$190.00	Nov 27	$0.42	$0.58	$0.42	73%	1.38	$190.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.24, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 30	$0.49	$0.49	$2.01	93%	0.24	$207.99
$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	54%	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	82%	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	87%	0.37	$175.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.51, cheapest $2.46)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.72	50.6%	33.6%
$182.00	Oct 30	Nov 6	$2.68	47.9%	34.4%
$179.00	Nov 6	Nov 20	$2.15	34.6%	32.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.46	50.6%	33.6%
$180.00	Oct 30	Nov 6	$2.52	45.4%	34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.99% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.00	Oct 30	$0.46	$1.33	$1.79	$180.21	$183.79	0.99%
$180.00	Oct 30	$1.44	$0.38	$1.82	$178.18	$181.82	1.01%
$181.00	Oct 30	$0.96	$0.87	$1.83	$179.17	$182.83	1.01%
$182.50	Oct 30	$0.39	$2.02	$2.41	$180.09	$184.91	1.33%
$183.00	Oct 30	$0.24	$2.34	$2.58	$180.42	$185.58	1.43%
$184.00	Oct 30	$0.14	$2.93	$3.07	$180.93	$187.07	1.70%
$178.00	Oct 30	$3.36	$0.14	$3.50	$174.50	$181.50	1.94%
$177.50	Oct 30	$3.85	$0.38	$4.23	$173.27	$181.73	2.34%
$177.00	Oct 30	$4.30	$0.08	$4.38	$172.62	$181.38	2.42%
$185.00	Oct 30	$0.16	$4.28	$4.44	$180.56	$189.44	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$178.00	Oct 30	$0.14	$0.14	$0.28	$177.72	$184.28
$185.00	$178.00	Oct 30	$0.16	$0.14	$0.30	$177.70	$185.30
$184.00	$179.00	Oct 30	$0.14	$0.18	$0.32	$178.68	$184.32
$185.00	$179.00	Oct 30	$0.16	$0.18	$0.34	$178.66	$185.34
$183.00	$178.00	Oct 30	$0.24	$0.14	$0.38	$177.62	$183.38
$183.00	$179.00	Oct 30	$0.24	$0.18	$0.42	$178.58	$183.42
$184.00	$176.00	Oct 30	$0.14	$0.30	$0.44	$175.56	$184.44
$185.00	$176.00	Oct 30	$0.16	$0.30	$0.46	$175.54	$185.46
$184.00	$177.50	Oct 30	$0.14	$0.38	$0.52	$176.98	$184.52
$183.00	$176.00	Oct 30	$0.24	$0.30	$0.54	$175.46	$183.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 2.70, avg credit $0.64)

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	$0.77	$0.23	74%	3.35	$176.73	$199.77
172/173	194/195	Oct 30	$0.51	$0.49	84%	1.04	$172.49	$194.51
172/173	212/215	Oct 30	$0.73	$1.77	85%	0.41	$172.27	$213.23
172/173	208/210	Oct 30	$0.75	$1.75	84%	0.43	$172.25	$208.25
175/176	194/195	Oct 30	$0.52	$0.48	80%	1.08	$175.48	$194.52
172/173	192/192	Oct 30	$0.48	$0.52	83%	0.92	$172.52	$192.48
177/178	194/195	Oct 30	$0.55	$0.45	75%	1.22	$176.95	$194.55
175/176	192/192	Oct 30	$0.49	$0.51	79%	0.96	$175.51	$192.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 8.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$172.50	$180.00	Dec 4	$0.80	$6.70	28%	8.38
$172.50	$180.00	$187.50	Dec 4	$1.25	$6.25	34%	5.00
$160.00	$165.00	$170.00	Nov 20	$0.07	$4.93	12%	70.43
$155.00	$160.00	$165.00	Nov 20	$0.16	$4.84	8%	30.25
$150.00	$155.00	$160.00	Nov 20	$0.12	$4.88	6%	40.67

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
$160.00	$165.00	$170.00	Dec 4	$0.30	$4.70	12%	15.67
$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. 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	-$0.45	$7.05
$172.50	$180.00	1:2	Dec 4	-$2.90	$4.60
$180.00	$181.00	1:2	Oct 30	-$0.48	$0.52
$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	-$0.41	$0.59
$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. 104 found (best yield 2.85%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.4%	2.85%	5.21%	--	11
$181.00	Nov 27	$6.05	0.52	0.1%	3.35%	3.49%	4	20
$189.00	Dec 11	$3.20	0.36	4.6%	1.77%	6.34%	--	24
$187.50	Dec 4	$3.60	0.37	3.7%	1.99%	5.73%	--	47
$188.00	Dec 4	$3.35	0.36	4.0%	1.85%	5.87%	--	54
$182.00	Nov 27	$5.30	0.50	0.7%	2.93%	3.63%	2	3
$184.00	Nov 27	$4.40	0.45	1.8%	2.43%	4.24%	--	20
$185.00	Nov 27	$4.00	0.42	2.4%	2.21%	4.57%	--	30
$189.00	Dec 4	$3.05	0.33	4.6%	1.69%	6.26%	--	52
$190.00	Dec 4	$2.80	0.31	5.1%	1.55%	6.67%	7	150

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 3,783

Total Puts 6,991

Put/Call Ratio 1.85

Net Difference -3,208

Prior's Put/Call Breakdown

Total Calls 1,896

Total Puts 6,103

Put/Call Ratio 3.22

Net Difference -4,207

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