XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.89 -4.16%

(10/30 11:05) ◀

Friday, October 30, 2026 (11:10am)

▶ (10/30 11:15)

◀ 10/30 11:10 ▶

Option Volume

Detail

ℹ

Current (10/30 11:10am) 11,225

Calls: 4,068 (36%)

Puts: 7,157 (64%)

Prior (10/29) 8,179

Calls: 1,918 (23%)

Puts: 6,261 (77%)

Current vs Prior +37.24%

Calls: +112.10% (Calls)

Puts: +14.31% (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 -45.57%

Calls: -53.66%

Puts: -39.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:10am) $5.77M

Calls: $2.83M (49%)

Puts: $2.94M (51%)

Prior (10/29) $1.87M

Calls: $769.4K (41%)

Puts: $1.10M (59%)

Current vs Prior +208.67%

Calls: +267.36%

Puts: +167.61%

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 -49.54%

Calls: -54.74%

Puts: -43.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:10am) 1.76

Prior (10/29) 3.26

Current vs Prior -46.10%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +32.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:10am) 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 1.19% | 4.02%6.41% | 9.57%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -53.82% | -9.68%+3.62% | +9.40%

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

Current vs 7-Day Avg -56.20% | -9.09%-1.89% | +1.45%

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

Current vs 7-Day Eod -53.82% | -9.68%+3.62% | +9.40%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.66% | 13.55%

Calls: 33.33% | 7.59%

Puts: 72.00% | 19.52%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +35.83% | -84.84%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -7.30% | -71.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 209% vs prior. Extreme bearish P/C ratio of 1.76 - heavy put buying. P/C ratio dropping 46% - 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
11:10	BEARISH	BEARISH	BEARISH
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 54 of results (avg 7.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Dec 4	18.25	18.80	$18.52	3.0%	4	0.82	--
$145.00	Nov 20	36.15	37.55	$36.85	3.8%	1	0.98	19
$184.00	Dec 4	5.20	5.45	$5.33	4.7%	3	0.45	1
$145.00	Nov 6	35.70	37.45	$36.58	4.8%	--	0.96	10
$150.00	Oct 30	30.50	32.05	$31.28	5.0%	1	0.93	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.85	5.15	$5.00	6.0%	807	0.45	2.9K
$182.50	Dec 4	6.70	7.15	$6.93	6.5%	1	0.52	2
$185.00	Nov 20	7.15	7.65	$7.40	6.8%	790	0.60	4.8K
$200.00	Dec 4	18.60	19.95	$19.27	7.0%	25	0.89	1
$183.00	Dec 4	6.85	7.35	$7.10	7.0%	2	0.53	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.66)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 6	0.59	0.72	$0.66	19.7%	22	0.16	41
$188.00	Nov 6	0.78	0.92	$0.85	16.5%	16	0.20	125

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. 159 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.50	18.30	$17.40	10.3%	--	1.00	23
$165.00	Oct 30	15.50	16.95	$16.23	8.9%	--	1.00	33
$166.00	Oct 30	14.50	16.25	$15.38	11.4%	--	1.00	30
$167.00	Oct 30	13.50	15.05	$14.28	10.9%	14	1.00	327
$167.50	Oct 30	13.00	14.50	$13.75	10.9%	14	1.00	319

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	6.00	6.45	$6.23	7.2%	24	1.00	193
$187.50	Oct 30	5.60	7.45	$6.53	28.3%	21	1.00	157
$188.00	Oct 30	6.85	7.50	$7.18	9.1%	61	1.00	208
$189.00	Oct 30	7.05	8.50	$7.78	18.6%	5	1.00	258

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 7.9K, top 807)

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
$195.00	Dec 4	1.44	1.72	$1.58	17.7%	134	0.20	38
$190.00	Nov 20	1.79	1.98	$1.89	10.1%	98	0.26	2.5K
$196.00	Dec 11	1.12	2.09	$1.61	60.2%	75	0.20	--
$195.00	Nov 20	0.79	0.98	$0.89	21.3%	49	0.14	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.85	5.15	$5.00	6.0%	807	0.45	2.9K
$185.00	Nov 20	7.15	7.65	$7.40	6.8%	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	1.23	1.44	$1.34	15.7%	758	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. 15 strikes (avg 75.0%, max 211.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	89.8%	35.4%	153.7%	2	72
$181.00	Oct 30	Nov 27	51.6%	28.7%	79.9%	5	69
$180.00	Oct 30	Dec 4	45.9%	27.5%	66.8%	26	27
$182.50	Oct 30	Nov 20	50.7%	31.2%	62.8%	30	78
$182.00	Oct 30	Nov 27	46.8%	30.0%	55.9%	35	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	90.1%	29.0%	211.0%	3	71
$182.50	Oct 30	Dec 11	50.7%	27.8%	82.2%	21	235
$181.00	Oct 30	Dec 11	51.6%	28.5%	81.0%	276	436
$183.00	Oct 30	Dec 4	50.8%	30.2%	68.1%	17	104
$179.00	Oct 30	Dec 11	48.2%	29.2%	64.9%	27	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 3.31, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$184.00	Nov 27	$0.62	$1.38	$0.62	50%	2.23	$182.62
$187.50	$189.00	Nov 27	$0.23	$1.27	$0.23	35%	5.52	$187.73
$180.00	$181.00	Oct 30	$0.33	$0.67	$0.33	71%	2.03	$180.33
$170.00	$171.00	Nov 20	$0.55	$0.45	$0.55	78%	0.82	$170.55
$185.00	$187.50	Dec 4	$0.75	$1.75	$0.75	42%	2.33	$185.75

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
$187.00	$186.00	Nov 13	$0.20	$0.80	$0.20	69%	4.00	$186.80
$189.00	$188.00	Oct 30	$0.60	$0.40	$0.60	100%	0.67	$188.40
$172.50	$170.00	Nov 27	$0.20	$2.30	$0.20	27%	11.50	$172.30
$177.00	$175.00	Nov 27	$0.36	$1.64	$0.36	37%	4.56	$176.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.35, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$189.00	Dec 11	$2.30	$2.30	$1.70	55%	1.35	$187.30
$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

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	$1.05	$1.05	$1.45	67%	0.72	$173.95
$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 $2.44, cheapest $2.44)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.44	51.6%	32.3%
$182.00	Oct 30	Nov 6	$2.58	46.8%	34.5%
$179.00	Nov 6	Nov 20	$2.15	32.4%	32.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.46	51.6%	32.3%
$182.00	Oct 30	Nov 6	$2.57	46.8%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 0.92% of stock, avg 6.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$1.29	$0.38	$1.67	$178.33	$181.67	0.92%
$182.00	Oct 30	$0.43	$1.36	$1.79	$180.21	$183.79	0.99%
$181.00	Oct 30	$0.96	$0.87	$1.83	$179.17	$182.83	1.01%
$182.50	Oct 30	$0.35	$2.03	$2.38	$180.12	$184.88	1.32%
$183.00	Oct 30	$0.24	$2.34	$2.58	$180.42	$185.58	1.43%
$178.00	Oct 30	$2.86	$0.14	$3.00	$175.00	$181.00	1.66%
$184.00	Oct 30	$0.14	$2.93	$3.07	$180.93	$187.07	1.70%
$177.50	Oct 30	$3.83	$0.38	$4.21	$173.29	$181.71	2.33%
$177.00	Oct 30	$4.28	$0.08	$4.36	$172.64	$181.36	2.41%
$185.00	Oct 30	$0.16	$4.30	$4.46	$180.54	$189.46	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.18% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$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
$185.00	$177.50	Oct 30	$0.16	$0.38	$0.54	$176.96	$185.54
$182.50	$179.00	Oct 30	$0.35	$0.18	$0.53	$178.47	$183.03
$183.00	$177.50	Oct 30	$0.24	$0.38	$0.62	$176.88	$183.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 2.70, avg credit $0.67)

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
173/174	185/186	Nov 6	$0.86	$0.14	45%	6.14	$173.14	$185.86
177/178	194/195	Oct 30	$0.55	$0.45	75%	1.22	$176.95	$194.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.15	$4.85	12%	32.33
$155.00	$160.00	$165.00	Nov 20	$0.12	$4.88	8%	40.67
$189.00	$192.50	$196.00	Dec 11	$0.19	$3.31	15%	17.42
$150.00	$155.00	$160.00	Nov 20	$0.10	$4.90	6%	49.00
$165.00	$172.50	$180.00	Dec 4	$1.24	$6.26	28%	5.05

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Dec 4	$0.25	$4.75	12%	19.00
$155.00	$160.00	$165.00	Nov 27	$0.14	$4.86	8%	34.71
$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	Dec 4	$0.21	$4.79	9%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-5.22, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$5.22	$7.78
$172.50	$180.00	1:2	Dec 4	-$3.09	$4.41
$185.00	$189.00	1:2	Dec 11	-$1.40	$2.60
$200.00	$205.00	1:2	Dec 4	-$0.33	$4.67
$192.50	$196.00	1:2	Dec 11	-$0.66	$2.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$179.00	$170.00	1:2	Dec 11	-$0.55	$8.45
$182.00	$181.00	1:2	Oct 30	-$0.38	$0.62
$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. 108 found (best yield 2.85%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.3%	2.85%	5.12%	--	11
$184.00	Dec 4	$5.20	0.45	1.7%	2.87%	4.59%	3	1
$185.00	Dec 4	$4.70	0.42	2.3%	2.60%	4.87%	3	--
$189.00	Dec 11	$3.25	0.35	4.5%	1.80%	6.28%	--	24
$181.00	Nov 27	$6.00	0.52	0.1%	3.32%	3.38%	4	20
$187.50	Dec 4	$3.60	0.37	3.6%	1.99%	5.64%	--	47
$182.00	Nov 27	$5.30	0.50	0.6%	2.93%	3.54%	2	3
$188.00	Dec 4	$3.35	0.35	3.9%	1.85%	5.78%	--	54
$184.00	Nov 27	$4.40	0.45	1.7%	2.43%	4.15%	--	20
$189.00	Dec 4	$3.05	0.33	4.5%	1.69%	6.17%	--	52

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 4,068

Total Puts 7,157

Put/Call Ratio 1.76

Net Difference -3,089

Prior's Put/Call Breakdown

Total Calls 1,918

Total Puts 6,261

Put/Call Ratio 3.26

Net Difference -4,343

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