XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.37 -4.44%

(10/30 11:25) ◀

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

▶ (10/30 11:35)

◀ 10/30 11:30 ▶

Option Volume

Detail

ℹ

Current (10/30 11:30am) 14,400

Calls: 5,098 (35%)

Puts: 9,302 (65%)

Prior (10/29) 8,598

Calls: 2,262 (26%)

Puts: 6,336 (74%)

Current vs Prior +67.48%

Calls: +125.38% (Calls)

Puts: +46.81% (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 -30.17%

Calls: -41.92%

Puts: -21.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:30am) $7.87M

Calls: $3.61M (46%)

Puts: $4.27M (54%)

Prior (10/29) $2.47M

Calls: $1.37M (55%)

Puts: $1.11M (45%)

Current vs Prior +218.27%

Calls: +163.54%

Puts: +286.02%

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 -31.15%

Calls: -42.25%

Puts: -17.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:30am) 1.82

Prior (10/29) 2.80

Current vs Prior -34.86%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +37.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:30am) 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 1.17% | 4.06%6.49% | 9.58%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -54.76% | -8.80%+4.82% | +9.52%

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

Current vs 7-Day Avg -57.09% | -8.20%-0.76% | +1.57%

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

Current vs 7-Day Eod -54.76% | -8.80%+4.82% | +9.52%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.64% | 18.76%

Calls: 40.57% | 13.99%

Puts: 56.70% | 23.53%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +25.46% | -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 -14.37% | -61.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 218% vs prior. Above-average activity with volume up 67% vs prior. Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio dropping 35% - sentiment shifting bullish.

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
11:30	BEARISH	BEARISH	BEARISH
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 57 of results (avg 7.5%, 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%	25	0.52	--
$165.00	Dec 4	18.00	18.70	$18.35	3.8%	4	0.82	--
$145.00	Nov 6	35.40	36.85	$36.13	4.0%	--	0.96	10
$183.00	Dec 4	5.60	5.85	$5.73	4.4%	13	0.47	1
$145.00	Nov 20	35.85	37.55	$36.70	4.6%	1	0.97	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	7.40	7.90	$7.65	6.5%	792	0.61	4.8K
$180.00	Dec 4	5.90	6.30	$6.10	6.6%	62	0.46	17
$170.00	Nov 20	2.17	2.32	$2.25	6.7%	866	0.23	4.5K
$182.50	Dec 4	6.95	7.45	$7.20	6.9%	19	0.52	2
$205.00	Nov 20	23.40	25.15	$24.28	7.2%	--	0.96	204

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%	26	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%	369	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. 164 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	16.25	17.70	$16.98	8.5%	--	1.00	23
$165.00	Oct 30	15.10	16.55	$15.83	9.2%	--	1.00	33
$166.00	Oct 30	14.25	15.70	$14.98	9.7%	--	1.00	30
$167.00	Oct 30	13.25	14.70	$13.98	10.4%	14	1.00	327
$167.50	Oct 30	12.75	14.20	$13.48	10.8%	14	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 30	4.25	5.00	$4.63	16.2%	31	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	6.80	$6.38	13.3%	25	1.00	193
$187.50	Oct 30	5.60	7.45	$6.53	28.3%	21	1.00	157
$188.00	Oct 30	6.90	7.95	$7.43	14.1%	61	1.00	208

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 9.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.35	0.41	$0.38	15.8%	369	0.07	2.0K
$181.00	Nov 20	5.40	5.70	$5.55	5.4%	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
$165.00	Nov 20	1.39	1.55	$1.47	10.9%	1.2K	0.16	1.8K
$170.00	Nov 20	2.17	2.32	$2.25	6.7%	866	0.23	4.5K
$180.00	Nov 20	4.95	5.35	$5.15	7.8%	807	0.47	2.9K
$185.00	Nov 20	7.40	7.90	$7.65	6.5%	792	0.61	4.8K
$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 89.8%, max 195.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	86.6%	34.0%	154.5%	53	72
$181.00	Oct 30	Dec 4	62.6%	28.8%	117.7%	28	49
$183.00	Oct 30	Dec 4	58.5%	29.6%	97.7%	14	133
$182.00	Oct 30	Dec 4	56.4%	30.3%	86.5%	44	29
$182.50	Oct 30	Dec 4	58.1%	31.3%	85.8%	55	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	86.6%	29.3%	195.8%	3	71
$181.00	Oct 30	Dec 11	62.6%	28.7%	118.2%	282	436
$182.50	Oct 30	Dec 11	58.1%	28.0%	107.3%	21	235
$182.00	Oct 30	Dec 11	56.4%	29.0%	94.7%	36	107
$179.00	Oct 30	Dec 11	44.3%	29.0%	52.5%	33	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 3.31, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$170.00	Oct 30	$0.65	$0.35	$0.65	100%	0.54	$169.65
$185.00	$187.50	Dec 4	$0.63	$1.87	$0.63	42%	2.97	$185.63
$180.00	$181.00	Oct 30	$0.16	$0.84	$0.16	65%	5.25	$180.16
$170.00	$171.00	Nov 20	$0.45	$0.55	$0.45	77%	1.22	$170.45
$182.00	$184.00	Nov 27	$0.65	$1.35	$0.65	49%	2.08	$182.65

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
$186.00	$185.00	Oct 30	$0.40	$0.60	$0.40	100%	1.50	$185.60
$191.00	$190.00	Nov 13	$0.28	$0.72	$0.28	84%	2.57	$190.72
$189.00	$188.00	Oct 30	$0.47	$0.53	$0.47	100%	1.13	$188.53
$186.00	$185.00	Nov 27	$0.18	$0.82	$0.18	62%	4.56	$185.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 1.35, avg 0.56)

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	$0.55	$0.55	$1.95	93%	0.28	$213.05
$207.50	$210.00	Oct 30	$0.47	$0.47	$2.03	93%	0.23	$207.97
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 30	$0.75	$0.75	$4.25	91%	0.18	$159.25
$180.00	$179.00	Nov 27	$0.83	$0.83	$0.17	54%	4.88	$179.17
$175.00	$172.50	Nov 27	$1.04	$1.04	$1.46	66%	0.71	$173.96
$180.00	$179.00	Nov 6	$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.60, cheapest $2.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.43	62.6%	34.6%
$180.00	Oct 30	Nov 6	$2.87	41.7%	34.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.35	62.6%	34.6%
$180.00	Oct 30	Nov 6	$2.76	41.7%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.82% of stock, avg 6.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$1.06	$0.42	$1.48	$178.52	$181.48	0.82%
$181.00	Oct 30	$0.90	$1.05	$1.95	$179.05	$182.95	1.08%
$179.00	Oct 30	$1.81	$0.19	$2.00	$177.00	$181.00	1.11%
$182.00	Oct 30	$0.43	$1.68	$2.11	$179.89	$184.11	1.17%
$182.50	Oct 30	$0.33	$2.15	$2.48	$180.02	$184.98	1.37%
$183.00	Oct 30	$0.23	$2.40	$2.63	$180.37	$185.63	1.46%
$178.00	Oct 30	$2.71	$0.14	$2.85	$175.15	$180.85	1.58%
$184.00	Oct 30	$0.14	$3.05	$3.19	$180.81	$187.19	1.77%
$177.50	Oct 30	$3.17	$0.38	$3.55	$173.95	$181.05	1.97%
$177.00	Oct 30	$4.03	$0.08	$4.11	$172.89	$181.11	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 4.02%)

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
$182.50	$179.00	Oct 30	$0.33	$0.19	$0.52	$178.48	$183.02
$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. 184 found (best R:R 0.35, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/160	212/215	Oct 30	$1.30	$3.70	84%	0.35	$158.70	$213.80
155/160	208/210	Oct 30	$1.22	$3.78	84%	0.32	$158.78	$208.72
175/176	194/195	Oct 30	$0.61	$0.39	79%	1.56	$175.39	$194.61
177/178	194/195	Oct 30	$0.64	$0.36	74%	1.78	$176.86	$194.64
172/173	194/195	Oct 30	$0.52	$0.48	85%	1.08	$172.48	$194.52
172/173	212/215	Oct 30	$0.73	$1.77	85%	0.41	$172.27	$213.23
175/176	198/198	Oct 30	$0.54	$0.46	81%	1.17	$175.46	$198.04
172/173	198/198	Oct 30	$0.45	$0.55	87%	0.82	$172.55	$197.95
175/176	212/215	Oct 30	$0.82	$1.68	79%	0.49	$175.18	$213.32
155/160	198/198	Oct 30	$1.02	$3.98	86%	0.26	$158.98	$198.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.06	$4.94	9%	82.33
$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
$178.00	$179.00	$180.00	Oct 30	$0.15	$0.85	23%	5.67
$183.00	$184.00	$185.00	Dec 4	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.18	$4.82	13%	26.78
$165.00	$170.00	$175.00	Dec 4	$0.37	$4.63	17%	12.51
$160.00	$165.00	$170.00	Nov 27	$0.25	$4.75	12%	19.00
$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	12%	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. 145 found (best net $-5.08, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$5.08	$7.92
$172.50	$180.00	1:2	Dec 4	-$3.15	$4.35
$179.00	$180.00	1:2	Oct 30	-$0.31	$0.69
$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	-$0.27	$4.73
$182.00	$181.00	1:2	Oct 30	-$0.42	$0.58
$170.00	$165.00	1:2	Nov 20	-$0.69	$4.31
$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. 114 found (best yield 2.86%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$5.15	0.45	2.6%	2.86%	5.42%	--	11
$181.00	Dec 4	$6.65	0.52	0.3%	3.69%	4.04%	25	--
$182.00	Dec 4	$6.10	0.50	0.9%	3.38%	4.29%	11	--
$182.50	Dec 4	$5.80	0.49	1.2%	3.22%	4.40%	19	--
$183.00	Dec 4	$5.60	0.47	1.5%	3.10%	4.56%	13	1
$184.00	Dec 4	$5.10	0.45	2.0%	2.83%	4.84%	21	1
$185.00	Dec 4	$4.65	0.42	2.6%	2.58%	5.14%	17	--
$181.00	Nov 27	$5.95	0.51	0.3%	3.30%	3.65%	4	20
$189.00	Dec 11	$3.25	0.35	4.8%	1.80%	6.59%	--	24
$187.50	Dec 4	$3.60	0.37	4.0%	2.00%	5.95%	--	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 5,098

Total Puts 9,302

Put/Call Ratio 1.82

Net Difference -4,204

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