XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.44 -4.40%

(10/30 11:15) ◀

Friday, October 30, 2026 (11:20am)

▶ (10/30 11:25)

◀ 10/30 11:20 ▶

Option Volume

Detail

ℹ

Current (10/30 11:20am) 11,906

Calls: 4,325 (36%)

Puts: 7,581 (64%)

Prior (10/29) 8,551

Calls: 2,224 (26%)

Puts: 6,327 (74%)

Current vs Prior +39.24%

Calls: +94.47% (Calls)

Puts: +19.82% (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 -42.27%

Calls: -50.73%

Puts: -35.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:20am) $6.05M

Calls: $2.94M (49%)

Puts: $3.11M (51%)

Prior (10/29) $2.39M

Calls: $1.29M (54%)

Puts: $1.10M (46%)

Current vs Prior +153.04%

Calls: +128.51%

Puts: +181.66%

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 -47.09%

Calls: -52.88%

Puts: -40.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:20am) 1.75

Prior (10/29) 2.84

Current vs Prior -38.39%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +31.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:20am) 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 1.16% | 4.03%6.33% | 9.59%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -54.99% | -9.45%+2.36% | +9.67%

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

Current vs 7-Day Avg -57.31% | -8.86%-3.09% | +1.70%

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

Current vs 7-Day Eod -54.99% | -9.45%+2.36% | +9.67%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.91% | 17.45%

Calls: 31.82% | 13.99%

Puts: 26.00% | 20.90%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior -25.43% | -80.48%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -49.11% | -63.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 153% vs prior. Extreme bearish P/C ratio of 1.75 - heavy put buying. P/C ratio dropping 38% - 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 BULLISH

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
11:20	BEARISH	BEARISH	BEARISH
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 47 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Dec 4	6.65	6.85	$6.75	3.0%	10	0.52	--
$182.00	Nov 6	2.65	2.73	$2.69	3.0%	7	0.45	10
$182.00	Dec 4	6.10	6.30	$6.20	3.2%	6	0.50	--
$182.50	Dec 4	5.85	6.05	$5.95	3.4%	10	0.48	--
$165.00	Dec 4	18.10	18.80	$18.45	3.8%	4	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	7.45	7.70	$7.58	3.3%	791	0.61	4.8K
$180.00	Dec 4	6.00	6.25	$6.13	4.1%	61	0.46	17
$180.00	Nov 20	4.95	5.25	$5.10	5.9%	807	0.47	2.9K
$186.00	Nov 6	6.40	6.80	$6.60	6.1%	3	0.74	235
$185.00	Nov 27	7.70	8.20	$7.95	6.3%	18	0.59	101

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.62, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.46	0.55	$0.51	17.6%	19	0.13	585
$189.00	Nov 6	0.59	0.71	$0.65	18.5%	27	0.16	41
$188.00	Nov 6	0.76	0.92	$0.84	19.0%	16	0.20	125
$195.00	Nov 13	0.40	0.48	$0.44	18.2%	13	0.10	733
$200.00	Nov 20	0.35	0.41	$0.38	15.8%	362	0.07	2.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.35	17.95	$17.15	9.3%	--	1.00	23
$165.00	Oct 30	15.25	16.95	$16.10	10.6%	--	1.00	33
$166.00	Oct 30	14.35	15.95	$15.15	10.6%	--	1.00	30
$167.00	Oct 30	13.25	14.95	$14.10	12.1%	14	1.00	327
$167.50	Oct 30	12.75	14.45	$13.60	12.5%	14	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 30	4.15	4.70	$4.43	12.4%	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	6.65	$6.30	11.1%	25	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	7.65	$7.25	11.0%	61	1.00	208

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 8.4K, top 807)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.35	0.41	$0.38	15.8%	362	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	1.97	$1.88	10.1%	99	0.25	2.5K
$196.00	Dec 11	1.12	2.09	$1.61	60.2%	75	0.20	--
$178.00	Oct 30	2.49	3.05	$2.77	20.2%	52	0.88	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	4.95	5.25	$5.10	5.9%	807	0.47	2.9K
$185.00	Nov 20	7.45	7.70	$7.58	3.3%	791	0.61	4.8K
$170.00	Nov 20	1.98	2.23	$2.11	11.8%	782	0.23	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	0.61	$0.42	92.9%	460	0.35	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 84.6%, max 190.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	85.1%	35.0%	143.1%	53	72
$181.00	Oct 30	Dec 4	61.5%	28.8%	113.9%	12	49
$183.00	Oct 30	Dec 4	57.5%	29.6%	94.3%	14	133
$182.50	Oct 30	Dec 4	56.0%	29.5%	89.7%	44	17
$182.00	Oct 30	Dec 4	55.5%	29.6%	87.4%	39	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	85.1%	29.3%	190.8%	3	71
$181.00	Oct 30	Dec 11	61.5%	28.4%	116.8%	282	436
$182.50	Oct 30	Dec 11	56.0%	27.9%	100.3%	21	235
$182.00	Oct 30	Dec 11	55.5%	28.7%	93.4%	36	107
$179.00	Oct 30	Dec 11	43.6%	29.1%	49.5%	30	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 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	$0.35	$0.65	$0.35	78%	1.86	$170.35
$185.00	$187.50	Dec 4	$0.60	$1.90	$0.60	42%	3.17	$185.60
$182.00	$184.00	Nov 27	$0.62	$1.38	$0.62	49%	2.23	$182.62
$180.00	$181.00	Oct 30	$0.20	$0.80	$0.20	65%	4.00	$180.20
$185.00	$186.00	Nov 20	$0.11	$0.89	$0.11	39%	8.09	$185.11

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
$165.00	$150.00	Dec 11	$1.01	$13.99	$1.01	19%	13.85	$163.99
$191.00	$190.00	Nov 13	$0.33	$0.67	$0.33	84%	2.03	$190.67
$186.00	$185.00	Oct 30	$0.60	$0.40	$0.60	100%	0.67	$185.40
$189.00	$188.00	Oct 30	$0.60	$0.40	$0.60	100%	0.67	$188.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 1.35, avg 0.57)

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	56%	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	66%	0.81	$173.88
$180.00	$179.00	Dec 4	$0.73	$0.73	$0.27	54%	2.70	$179.27
$177.50	$177.00	Oct 30	$0.30	$0.30	$0.20	81%	1.50	$177.20
$176.00	$175.00	Oct 30	$0.27	$0.27	$0.73	86%	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 $2.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.33	61.5%	32.6%
$180.00	Oct 30	Nov 6	$2.83	41.0%	33.0%
$179.00	Nov 6	Nov 20	$2.15	31.9%	30.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.35	61.5%	32.6%
$180.00	Oct 30	Nov 6	$2.54	41.0%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 0.84% of stock, avg 6.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$1.10	$0.42	$1.52	$178.48	$181.52	0.84%
$181.00	Oct 30	$0.90	$1.00	$1.90	$179.10	$182.90	1.05%
$182.00	Oct 30	$0.43	$1.50	$1.93	$180.07	$183.93	1.07%
$182.50	Oct 30	$0.31	$2.11	$2.42	$180.08	$184.92	1.34%
$183.00	Oct 30	$0.23	$2.36	$2.59	$180.41	$185.59	1.44%
$178.00	Oct 30	$2.77	$0.14	$2.91	$175.09	$180.91	1.61%
$184.00	Oct 30	$0.14	$2.98	$3.12	$180.88	$187.12	1.73%
$177.50	Oct 30	$3.25	$0.38	$3.63	$173.87	$181.13	2.01%
$177.00	Oct 30	$4.20	$0.08	$4.28	$172.72	$181.28	2.37%
$185.00	Oct 30	$0.08	$4.43	$4.51	$180.49	$189.51	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 3.97%)

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
$183.00	$178.00	Oct 30	$0.23	$0.14	$0.37	$177.63	$183.37
$183.00	$179.00	Oct 30	$0.23	$0.19	$0.42	$178.58	$183.42
$184.00	$176.00	Oct 30	$0.14	$0.30	$0.44	$175.56	$184.44
$182.50	$178.00	Oct 30	$0.31	$0.14	$0.45	$177.55	$182.95
$182.50	$179.00	Oct 30	$0.31	$0.19	$0.50	$178.50	$183.00
$183.00	$176.00	Oct 30	$0.23	$0.30	$0.53	$175.47	$183.53
$184.00	$177.50	Oct 30	$0.14	$0.38	$0.52	$176.98	$184.52
$183.00	$177.50	Oct 30	$0.23	$0.38	$0.61	$176.89	$183.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 1.08, avg credit $0.62)

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	74%	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	$0.82	$0.18	45%	4.56	$173.18	$185.82
172/173	192/192	Oct 30	$0.40	$0.60	85%	0.67	$172.60	$192.40
175/176	212/215	Oct 30	$0.74	$1.76	80%	0.42	$175.26	$213.24
164/165	189/190	Nov 13	$0.60	$0.40	63%	1.50	$164.40	$189.60
172/173	208/210	Oct 30	$0.56	$1.94	87%	0.29	$172.44	$208.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 70.43, 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
$189.00	$192.50	$196.00	Dec 11	$0.19	$3.31	15%	17.42
$165.00	$172.50	$180.00	Dec 4	$1.17	$6.33	28%	5.41
$188.00	$189.00	$190.00	Nov 6	$0.05	$0.95	6%	19.00
$189.00	$190.00	$191.00	Nov 6	$0.06	$0.94	5%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$155.00	$160.00	$165.00	Nov 20	$0.16	$4.84	8%	30.25
$160.00	$165.00	$170.00	Nov 20	$0.30	$4.70	13%	15.67
$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. 144 found (best net $-5.07, 126 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
$185.00	$189.00	1:2	Dec 11	-$1.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$179.00	$170.00	1:2	Dec 11	-$0.55	$8.45
$165.00	$150.00	1:2	Dec 11	-$0.34	$14.66
$170.00	$165.00	1:2	Nov 20	-$0.57	$4.43
$155.00	$150.00	1:2	Nov 20	$0.00	$5.00
$182.00	$181.00	1:2	Oct 30	-$0.50	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 2.85%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.5%	2.85%	5.38%	--	11
$181.00	Dec 4	$6.65	0.52	0.3%	3.69%	4.00%	10	--
$182.00	Dec 4	$6.10	0.50	0.9%	3.38%	4.25%	6	--
$182.50	Dec 4	$5.85	0.48	1.1%	3.24%	4.38%	10	--
$183.00	Dec 4	$5.60	0.47	1.4%	3.10%	4.52%	13	1
$184.00	Dec 4	$5.05	0.45	2.0%	2.80%	4.77%	8	1
$185.00	Dec 4	$4.65	0.42	2.5%	2.58%	5.10%	10	--
$181.00	Nov 27	$5.95	0.52	0.3%	3.30%	3.61%	4	20
$189.00	Dec 11	$3.25	0.35	4.7%	1.80%	6.55%	--	24
$187.50	Dec 4	$3.60	0.37	3.9%	2.00%	5.91%	--	47

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 4,325

Total Puts 7,581

Put/Call Ratio 1.75

Net Difference -3,256

Prior's Put/Call Breakdown

Total Calls 2,224

Total Puts 6,327

Put/Call Ratio 2.84

Net Difference -4,103

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