XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.54 -4.34%

(10/30 11:10) ◀

Friday, October 30, 2026 (11:15am)

▶ (10/30 11:20)

◀ 10/30 11:15 ▶

Option Volume

Detail

ℹ

Current (10/30 11:15am) 11,605

Calls: 4,117 (35%)

Puts: 7,488 (65%)

Prior (10/29) 8,394

Calls: 2,084 (25%)

Puts: 6,310 (75%)

Current vs Prior +38.25%

Calls: +97.55% (Calls)

Puts: +18.67% (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 -43.73%

Calls: -53.10%

Puts: -36.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:15am) $5.88M

Calls: $2.85M (48%)

Puts: $3.03M (52%)

Prior (10/29) $2.18M

Calls: $1.08M (50%)

Puts: $1.10M (50%)

Current vs Prior +169.50%

Calls: +163.75%

Puts: +175.15%

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 -48.57%

Calls: -54.34%

Puts: -41.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:15am) 1.82

Prior (10/29) 3.03

Current vs Prior -39.93%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +36.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:15am) 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 1.11% | 4.06%6.41% | 9.59%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -56.94% | -8.88%+3.65% | +9.61%

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

Current vs 7-Day Avg -59.16% | -8.29%-1.87% | +1.65%

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

Current vs 7-Day Eod -56.94% | -8.88%+3.65% | +9.61%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.44% | 16.11%

Calls: 22.81% | 11.31%

Puts: 62.07% | 20.90%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +9.47% | -81.98%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -25.29% | -66.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 170% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio dropping 40% - 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
11:15	BEARISH	BEARISH	BEARISH
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 49 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Dec 4	4.65	4.80	$4.72	3.2%	3	0.42	--
$165.00	Dec 4	18.15	18.80	$18.48	3.5%	4	0.82	--
$182.00	Dec 4	6.10	6.35	$6.23	4.0%	5	0.49	--
$145.00	Nov 6	35.55	37.10	$36.33	4.3%	--	0.96	10
$145.00	Nov 20	35.90	37.55	$36.72	4.5%	1	0.97	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Nov 6	6.40	6.70	$6.55	4.6%	3	0.74	235
$185.00	Nov 20	7.35	7.70	$7.53	4.6%	790	0.61	4.8K
$190.00	Nov 6	9.40	9.95	$9.68	5.7%	5	0.89	131
$190.00	Nov 13	9.90	10.50	$10.20	5.9%	16	0.81	69
$180.00	Nov 20	4.85	5.20	$5.03	7.0%	807	0.46	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.76, cheapest $0.62)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 6	0.59	0.65	$0.62	9.7%	22	0.16	41
$195.00	Nov 20	0.81	0.97	$0.89	18.0%	49	0.15	3.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.40	17.95	$17.17	9.0%	--	1.00	23
$165.00	Oct 30	15.25	16.95	$16.10	10.6%	--	1.00	33
$166.00	Oct 30	14.40	15.95	$15.18	10.2%	--	1.00	30
$167.00	Oct 30	13.25	14.95	$14.10	12.1%	14	1.00	327
$167.50	Oct 30	12.90	14.45	$13.68	11.3%	14	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Oct 30	1.66	3.05	$2.36	58.9%	15	1.00	71
$184.00	Oct 30	2.25	3.65	$2.95	47.5%	6	1.00	281
$185.00	Oct 30	4.05	4.60	$4.32	12.7%	22	1.00	347
$186.00	Oct 30	4.10	5.95	$5.03	36.8%	12	1.00	213
$187.00	Oct 30	5.95	6.60	$6.28	10.4%	25	1.00	193

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 8.2K, 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	1.78	1.98	$1.88	10.6%	98	0.26	2.5K
$196.00	Dec 11	1.12	2.09	$1.61	60.2%	75	0.20	--
$195.00	Nov 20	0.81	0.97	$0.89	18.0%	49	0.15	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.85	5.20	$5.03	7.0%	807	0.46	2.9K
$185.00	Nov 20	7.35	7.70	$7.53	4.6%	790	0.61	4.8K
$170.00	Nov 20	1.88	2.25	$2.07	17.9%	781	0.22	4.5K
$165.00	Nov 20	1.24	1.43	$1.34	14.2%	759	0.15	1.8K
$180.00	Oct 30	0.22	0.55	$0.39	84.6%	459	0.32	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 75.1%, max 215.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	90.6%	35.3%	156.6%	2	72
$181.00	Oct 30	Dec 4	49.6%	27.7%	79.2%	11	49
$180.00	Oct 30	Dec 4	46.1%	27.5%	67.7%	26	27
$182.50	Oct 30	Nov 20	50.7%	31.1%	62.9%	32	78
$183.00	Oct 30	Nov 20	50.8%	32.8%	54.9%	5	304

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	90.6%	28.7%	215.2%	3	71
$181.00	Oct 30	Dec 11	49.6%	28.5%	74.2%	277	436
$179.00	Oct 30	Dec 11	49.1%	29.2%	68.0%	30	78
$182.00	Oct 30	Dec 11	46.7%	28.5%	64.1%	35	107
$180.00	Oct 30	Dec 11	46.1%	28.7%	60.8%	460	398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 3.31, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$171.00	Nov 20	$0.36	$0.64	$0.36	78%	1.78	$170.36
$185.00	$187.50	Dec 4	$0.57	$1.93	$0.57	42%	3.39	$185.57
$180.00	$181.00	Oct 30	$0.18	$0.82	$0.18	71%	4.56	$180.18
$182.00	$184.00	Nov 27	$0.62	$1.38	$0.62	50%	2.23	$182.62
$187.50	$189.00	Nov 27	$0.29	$1.21	$0.29	35%	4.17	$187.79

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	70%	4.00	$186.80
$191.00	$190.00	Nov 13	$0.38	$0.62	$0.38	83%	1.63	$190.62
$184.00	$183.00	Oct 30	$0.59	$0.41	$0.59	100%	0.69	$183.41
$189.00	$188.00	Oct 30	$0.59	$0.41	$0.59	100%	0.69	$188.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 1.35, avg 0.55)

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
$212.50	$215.00	Oct 30	$0.47	$0.47	$2.03	94%	0.23	$212.97
$202.50	$205.00	Nov 6	$0.46	$0.46	$2.04	92%	0.23	$202.96
$184.00	$185.00	Nov 27	$0.81	$0.81	$0.19	55%	4.26	$184.81
$207.50	$210.00	Oct 30	$0.38	$0.38	$2.12	94%	0.18	$207.88

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	$1.12	$1.12	$1.38	67%	0.81	$173.88
$177.50	$177.00	Oct 30	$0.30	$0.30	$0.20	82%	1.50	$177.20
$176.00	$175.00	Oct 30	$0.27	$0.27	$0.73	87%	0.37	$175.73
$160.00	$155.00	Oct 30	$0.21	$0.21	$4.79	96%	0.04	$159.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.43, cheapest $2.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.42	49.6%	32.2%
$182.00	Oct 30	Nov 6	$2.51	46.7%	33.9%
$179.00	Nov 6	Nov 20	$2.15	32.3%	32.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.48	49.6%	32.2%
$180.00	Oct 30	Nov 6	$2.57	46.1%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 0.85% of stock, avg 6.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$1.14	$0.39	$1.53	$178.47	$181.53	0.85%
$181.00	Oct 30	$0.96	$0.87	$1.83	$179.17	$182.83	1.01%
$182.00	Oct 30	$0.43	$1.47	$1.90	$180.10	$183.90	1.05%
$182.50	Oct 30	$0.35	$2.07	$2.42	$180.08	$184.92	1.34%
$183.00	Oct 30	$0.24	$2.36	$2.60	$180.40	$185.60	1.44%
$178.00	Oct 30	$2.83	$0.14	$2.97	$175.03	$180.97	1.65%
$184.00	Oct 30	$0.14	$2.95	$3.09	$180.91	$187.09	1.71%
$177.50	Oct 30	$3.73	$0.38	$4.11	$173.39	$181.61	2.28%
$177.00	Oct 30	$4.25	$0.08	$4.33	$172.67	$181.33	2.40%
$185.00	Oct 30	$0.08	$4.32	$4.40	$180.60	$189.40	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 3.87%)

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
$184.00	$179.00	Oct 30	$0.14	$0.19	$0.33	$178.67	$184.33
$192.00	$178.00	Oct 30	$0.26	$0.14	$0.40	$177.60	$192.40
$183.00	$178.00	Oct 30	$0.24	$0.14	$0.38	$177.62	$183.38
$184.00	$176.00	Oct 30	$0.14	$0.30	$0.44	$175.56	$184.44
$183.00	$179.00	Oct 30	$0.24	$0.19	$0.43	$178.57	$183.43
$192.00	$179.00	Oct 30	$0.26	$0.19	$0.45	$178.55	$192.45
$184.00	$177.50	Oct 30	$0.14	$0.38	$0.52	$176.98	$184.52
$182.50	$178.00	Oct 30	$0.35	$0.14	$0.49	$177.51	$182.99
$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. 224 found (best R:R 1.08, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	194/195	Oct 30	$0.52	$0.48	80%	1.08	$175.48	$194.52
172/173	212/215	Oct 30	$0.65	$1.85	86%	0.35	$172.35	$213.15
177/178	194/195	Oct 30	$0.55	$0.45	75%	1.22	$176.95	$194.55
172/173	194/195	Oct 30	$0.43	$0.57	86%	0.75	$172.57	$194.43
175/176	192/192	Oct 30	$0.49	$0.51	79%	0.96	$175.51	$192.49
173/174	185/186	Nov 6	$0.81	$0.19	45%	4.26	$173.19	$185.81
175/176	212/215	Oct 30	$0.74	$1.76	81%	0.42	$175.26	$213.24
172/173	192/192	Oct 30	$0.40	$0.60	85%	0.67	$172.60	$192.40
172/173	208/210	Oct 30	$0.56	$1.94	87%	0.29	$172.44	$208.06
164/165	189/190	Nov 13	$0.60	$0.40	63%	1.50	$164.40	$189.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 4	$0.07	$4.93	7%	70.43
$150.00	$155.00	$160.00	Nov 20	$0.07	$4.93	6%	70.43
$189.00	$192.50	$196.00	Dec 11	$0.19	$3.31	15%	17.42
$165.00	$172.50	$180.00	Dec 4	$1.20	$6.30	28%	5.25
$155.00	$160.00	$165.00	Nov 20	$0.25	$4.75	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$181.00	$182.00	Oct 30	$0.12	$0.88	51%	7.33
$160.00	$165.00	$170.00	Nov 27	$0.24	$4.76	12%	19.83
$160.00	$165.00	$170.00	Dec 4	$0.25	$4.75	12%	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

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 $-5.07, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$5.07	$7.93
$172.50	$180.00	1:2	Dec 4	-$3.09	$4.41
$200.00	$205.00	1:2	Dec 4	-$0.24	$4.76
$205.00	$210.00	1:2	Dec 4	-$0.09	$4.91
$205.00	$210.00	1:2	Nov 27	-$0.07	$4.93

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	-$0.27	$0.73
$155.00	$150.00	1:2	Nov 20	$0.00	$5.00
$170.00	$165.00	1:2	Nov 20	-$0.61	$4.39
$165.00	$160.00	1:2	Nov 6	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 2.85%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.5%	2.85%	5.32%	--	11
$181.00	Dec 4	$6.65	0.51	0.2%	3.68%	3.94%	10	--
$182.00	Dec 4	$6.10	0.49	0.8%	3.38%	4.19%	5	--
$184.00	Dec 4	$5.10	0.44	1.9%	2.82%	4.74%	3	1
$185.00	Dec 4	$4.65	0.42	2.5%	2.58%	5.05%	3	--
$181.00	Nov 27	$6.00	0.52	0.2%	3.32%	3.58%	4	20
$189.00	Dec 11	$3.25	0.35	4.7%	1.80%	6.49%	--	24
$187.50	Dec 4	$3.60	0.37	3.9%	1.99%	5.85%	--	47
$182.00	Nov 27	$5.30	0.50	0.8%	2.94%	3.74%	2	3
$188.00	Dec 4	$3.35	0.35	4.1%	1.86%	5.99%	--	54

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 4,117

Total Puts 7,488

Put/Call Ratio 1.82

Net Difference -3,371

Prior's Put/Call Breakdown

Total Calls 2,084

Total Puts 6,310

Put/Call Ratio 3.03

Net Difference -4,226

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