XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.52 -4.36%

(10/30 11:20) ◀

Friday, October 30, 2026 (11:25am)

▶ (10/30 11:30)

◀ 10/30 11:25 ▶

Option Volume

Detail

ℹ

Current (10/30 11:25am) 12,622

Calls: 4,988 (40%)

Puts: 7,634 (60%)

Prior (10/29) 8,598

Calls: 2,262 (26%)

Puts: 6,336 (74%)

Current vs Prior +46.80%

Calls: +120.51% (Calls)

Puts: +20.49% (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 -38.80%

Calls: -43.18%

Puts: -35.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:25am) $6.51M

Calls: $3.36M (52%)

Puts: $3.16M (48%)

Prior (10/29) $2.47M

Calls: $1.37M (55%)

Puts: $1.11M (45%)

Current vs Prior +163.33%

Calls: +145.29%

Puts: +185.66%

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 -43.03%

Calls: -46.25%

Puts: -39.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:25am) 1.53

Prior (10/29) 2.80

Current vs Prior -45.36%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +14.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:25am) 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% | 4.06%6.41% | 9.57%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -55.22% | -8.87%+3.66% | +9.43%

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

Current vs 7-Day Avg -57.53% | -8.28%-1.86% | +1.48%

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

Current vs 7-Day Eod -55.22% | -8.87%+3.66% | +9.43%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.62% | 18.76%

Calls: 31.82% | 13.99%

Puts: 43.43% | 23.53%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior -2.97% | -79.01%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -33.77% | -61.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 163% vs prior. Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio dropping 45% - 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 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
11:25	BULLISH	BEARISH	BEARISH
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 55 of results (avg 7.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Dec 4	5.90	6.05	$5.98	2.5%	19	0.48	--
$183.00	Dec 4	5.60	5.80	$5.70	3.5%	13	0.47	1
$181.00	Dec 4	6.65	6.90	$6.78	3.7%	25	0.51	--
$182.00	Dec 4	6.15	6.40	$6.28	4.0%	11	0.49	--
$165.00	Dec 4	18.05	18.80	$18.43	4.1%	4	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Dec 4	7.20	7.60	$7.40	5.4%	7	0.54	33
$182.50	Dec 4	6.90	7.30	$7.10	5.6%	7	0.52	2
$180.00	Dec 4	5.90	6.25	$6.08	5.8%	62	0.47	17
$180.00	Nov 20	4.95	5.25	$5.10	5.9%	807	0.47	2.9K
$185.00	Nov 20	7.40	7.85	$7.63	5.9%	792	0.61	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.45	0.54	$0.50	18.0%	22	0.13	585
$188.00	Nov 6	0.76	0.92	$0.84	19.0%	16	0.19	125
$195.00	Nov 13	0.40	0.48	$0.44	18.2%	14	0.10	733
$200.00	Nov 20	0.35	0.41	$0.38	15.8%	365	0.07	2.0K
$195.00	Nov 20	0.80	0.96	$0.88	18.2%	52	0.14	3.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.30	17.95	$17.13	9.6%	--	1.00	23
$165.00	Oct 30	15.25	16.95	$16.10	10.6%	--	1.00	33
$166.00	Oct 30	14.30	15.95	$15.13	10.9%	--	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
$184.00	Oct 30	2.25	3.75	$3.00	50.0%	6	1.00	281
$185.00	Oct 30	4.25	4.65	$4.45	9.0%	26	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	6.70	$6.33	11.8%	25	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. 303 active (total vol 8.9K, 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%	365	0.07	2.0K
$181.00	Nov 20	5.25	5.75	$5.50	9.1%	360	0.51	31
$195.00	Dec 4	1.44	1.72	$1.58	17.7%	134	0.20	38
$190.00	Nov 20	1.72	2.04	$1.88	17.0%	99	0.25	2.5K
$196.00	Dec 11	1.12	2.09	$1.61	60.2%	75	0.20	--

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	7.40	7.85	$7.63	5.9%	792	0.61	4.8K
$170.00	Nov 20	1.98	2.25	$2.12	12.7%	783	0.23	4.5K
$165.00	Nov 20	1.36	1.48	$1.42	8.5%	760	0.15	1.8K
$180.00	Oct 30	0.22	0.61	$0.42	92.9%	460	0.33	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 86.0%, max 211.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	89.4%	34.7%	158.0%	53	72
$181.00	Oct 30	Dec 4	55.5%	27.7%	100.2%	27	49
$183.00	Oct 30	Dec 4	54.1%	30.4%	78.2%	14	133
$182.50	Oct 30	Dec 4	53.3%	30.6%	74.1%	55	17
$182.00	Oct 30	Dec 4	51.2%	30.9%	65.7%	44	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	89.4%	28.7%	211.6%	3	71
$181.00	Oct 30	Dec 11	55.5%	28.5%	95.1%	282	436
$182.50	Oct 30	Dec 11	53.3%	27.9%	91.5%	21	235
$182.00	Oct 30	Dec 11	51.2%	28.8%	77.8%	36	107
$179.00	Oct 30	Dec 11	47.4%	29.2%	62.4%	33	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 3.31, avg 4.12)

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	$0.55	$1.95	$0.55	42%	3.55	$185.55
$180.00	$181.00	Oct 30	$0.20	$0.80	$0.20	68%	4.00	$180.20
$182.00	$184.00	Nov 27	$0.62	$1.38	$0.62	50%	2.23	$182.62
$181.00	$182.00	Nov 20	$0.27	$0.73	$0.27	51%	2.70	$181.27

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
$191.00	$190.00	Nov 13	$0.30	$0.70	$0.30	83%	2.33	$190.70
$186.00	$185.00	Nov 20	$0.19	$0.81	$0.19	63%	4.26	$185.81
$186.00	$185.00	Oct 30	$0.58	$0.42	$0.58	100%	0.72	$185.42
$189.00	$188.00	Oct 30	$0.58	$0.42	$0.58	100%	0.72	$188.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 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
$212.50	$215.00	Oct 30	$0.50	$0.50	$2.00	94%	0.25	$213.00
$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
$160.00	$155.00	Oct 30	$0.45	$0.45	$4.55	93%	0.10	$159.55
$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
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.53, cheapest $2.41)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.43	55.5%	33.8%
$182.00	Oct 30	Nov 6	$2.38	51.2%	33.2%
$180.00	Oct 30	Nov 6	$2.83	46.0%	33.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.41	55.5%	33.8%
$180.00	Oct 30	Nov 6	$2.59	46.0%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.84% of stock, avg 6.21%)

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	$0.99	$1.89	$179.11	$182.89	1.05%
$182.00	Oct 30	$0.43	$1.52	$1.95	$180.05	$183.95	1.08%
$179.00	Oct 30	$1.81	$0.19	$2.00	$177.00	$181.00	1.11%
$182.50	Oct 30	$0.33	$2.13	$2.46	$180.04	$184.96	1.36%
$183.00	Oct 30	$0.23	$2.36	$2.59	$180.41	$185.59	1.43%
$178.00	Oct 30	$2.71	$0.14	$2.85	$175.15	$180.85	1.58%
$184.00	Oct 30	$0.14	$3.00	$3.14	$180.86	$187.14	1.74%
$177.50	Oct 30	$3.17	$0.38	$3.55	$173.95	$181.05	1.97%
$177.00	Oct 30	$4.18	$0.08	$4.26	$172.74	$181.26	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 4.05%)

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	$0.33	$0.14	$0.47	$177.53	$182.97
$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
$182.50	$179.00	Oct 30	$0.33	$0.19	$0.52	$178.48	$183.02
$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. 205 found (best R:R 0.37, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
172/173	212/215	Oct 30	$0.68	$1.82	86%	0.37	$172.32	$213.18
175/176	194/195	Oct 30	$0.52	$0.48	80%	1.08	$175.48	$194.52
177/178	194/195	Oct 30	$0.55	$0.45	75%	1.22	$176.95	$194.55
155/160	212/215	Oct 30	$0.95	$4.05	87%	0.23	$159.05	$213.45
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
175/176	212/215	Oct 30	$0.77	$1.73	80%	0.45	$175.23	$213.27
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	198/198	Oct 30	$0.41	$0.59	83%	0.69	$175.59	$197.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 32.33, 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
$189.00	$192.50	$196.00	Dec 11	$0.19	$3.31	15%	17.42
$180.00	$181.00	$182.00	Nov 6	$0.08	$0.92	9%	11.50
$194.00	$195.00	$196.00	Nov 20	$0.06	$0.94	3%	15.67
$168.00	$169.00	$170.00	Oct 30	$0.05	$0.95	0%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.15	$4.85	13%	32.33
$165.00	$170.00	$175.00	Dec 4	$0.37	$4.63	17%	12.51
$160.00	$165.00	$170.00	Nov 27	$0.24	$4.76	12%	19.83
$155.00	$160.00	$165.00	Nov 27	$0.22	$4.78	8%	21.73
$160.00	$165.00	$170.00	Dec 4	$0.35	$4.65	13%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-5.07, 128 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	-$3.15	$4.35
$179.00	$180.00	1:2	Oct 30	-$0.39	$0.61
$200.00	$205.00	1:2	Dec 4	-$0.24	$4.76
$205.00	$210.00	1:2	Dec 4	-$0.09	$4.91

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	$160.00	1:2	Nov 20	-$0.32	$4.68
$182.00	$181.00	1:2	Oct 30	-$0.46	$0.54
$155.00	$150.00	1:2	Nov 20	$0.00	$5.00
$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. 112 found (best yield 2.85%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.5%	2.85%	5.33%	--	11
$181.00	Dec 4	$6.65	0.51	0.3%	3.68%	3.95%	25	--
$182.00	Dec 4	$6.15	0.49	0.8%	3.41%	4.23%	11	--
$182.50	Dec 4	$5.90	0.48	1.1%	3.27%	4.37%	19	--
$183.00	Dec 4	$5.60	0.47	1.4%	3.10%	4.48%	13	1
$184.00	Dec 4	$5.10	0.44	1.9%	2.83%	4.75%	21	1
$185.00	Dec 4	$4.60	0.42	2.5%	2.55%	5.03%	14	--
$189.00	Dec 11	$3.25	0.35	4.7%	1.80%	6.50%	--	24
$187.50	Dec 4	$3.60	0.37	3.9%	1.99%	5.86%	--	47
$181.00	Nov 27	$5.90	0.52	0.3%	3.27%	3.53%	4	20

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 4,988

Total Puts 7,634

Put/Call Ratio 1.53

Net Difference -2,646

Prior's Put/Call Breakdown

Total Calls 2,262

Total Puts 6,336

Put/Call Ratio 2.80

Net Difference -4,074

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