XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$180.23 -4.51%

(10/30 11:30) ◀

Friday, October 30, 2026 (11:35am)

▶ (10/30 11:40)

◀ 10/30 11:35 ▶

Option Volume

Detail

ℹ

Current (10/30 11:35am) 14,756

Calls: 5,365 (36%)

Puts: 9,391 (64%)

Prior (10/29) 9,013

Calls: 2,366 (26%)

Puts: 6,647 (74%)

Current vs Prior +63.72%

Calls: +126.75% (Calls)

Puts: +41.28% (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 -28.45%

Calls: -38.88%

Puts: -20.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:35am) $8.26M

Calls: $3.89M (47%)

Puts: $4.37M (53%)

Prior (10/29) $2.81M

Calls: $1.51M (54%)

Puts: $1.30M (46%)

Current vs Prior +194.14%

Calls: +157.16%

Puts: +237.23%

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 -27.77%

Calls: -37.77%

Puts: -15.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:35am) 1.75

Prior (10/29) 2.81

Current vs Prior -37.69%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +31.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:35am) 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 1.14% | 4.07%6.52% | 9.64%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -55.79% | -8.73%+5.35% | +10.24%

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

Current vs 7-Day Avg -58.07% | -8.13%-0.26% | +2.23%

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

Current vs 7-Day Eod -55.79% | -8.73%+5.35% | +10.24%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.69% | 20.14%

Calls: 34.67% | 12.99%

Puts: 56.70% | 27.30%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +17.85% | -77.47%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -19.57% | -58.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 194% vs prior. Above-average activity with volume up 64% vs prior. Extreme bearish P/C ratio of 1.75 - heavy put buying. P/C ratio dropping 38% - 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
11:35	BEARISH	BEARISH	BEARISH
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 54 of results (avg 7.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Dec 4	5.55	5.75	$5.65	3.5%	13	0.47	1
$181.00	Dec 4	6.55	6.80	$6.68	3.7%	25	0.51	--
$182.00	Dec 4	6.00	6.25	$6.13	4.1%	11	0.49	--
$145.00	Nov 6	35.20	36.85	$36.03	4.6%	--	0.96	10
$165.00	Dec 4	17.85	18.70	$18.27	4.7%	4	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Dec 4	6.15	6.30	$6.23	2.4%	77	0.47	17
$182.50	Dec 4	7.20	7.40	$7.30	2.7%	25	0.53	2
$181.00	Nov 27	5.90	6.30	$6.10	6.6%	2	0.49	6
$180.00	Nov 20	5.10	5.45	$5.28	6.6%	810	0.47	2.9K
$205.00	Nov 20	23.40	25.15	$24.28	7.2%	--	1.00	204

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.44)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 13	0.40	0.48	$0.44	18.2%	14	0.10	733
$194.00	Nov 13	0.50	0.55	$0.53	9.4%	6	0.11	104
$200.00	Nov 20	0.35	0.40	$0.38	13.2%	370	0.07	2.0K
$195.00	Nov 20	0.80	0.96	$0.88	18.2%	53	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	16.05	17.70	$16.88	9.8%	--	1.00	23
$165.00	Oct 30	15.05	16.55	$15.80	9.5%	--	1.00	33
$166.00	Oct 30	14.05	15.70	$14.88	11.1%	--	1.00	30
$167.00	Oct 30	13.05	14.70	$13.88	11.9%	14	1.00	327
$167.50	Oct 30	12.55	14.20	$13.38	12.3%	14	1.00	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Oct 30	2.25	4.00	$3.13	55.9%	6	1.00	281
$185.00	Oct 30	4.25	5.00	$4.63	16.2%	31	1.00	347
$186.00	Oct 30	4.10	6.00	$5.05	37.6%	12	1.00	213
$187.00	Oct 30	5.95	6.95	$6.45	15.5%	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. 306 active (total vol 9.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	0.35	0.40	$0.38	13.2%	370	0.07	2.0K
$181.00	Nov 20	5.25	5.70	$5.48	8.2%	360	0.50	31
$190.00	Dec 4	2.64	3.50	$3.07	28.0%	182	0.31	150
$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

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	2.38	$2.28	9.2%	866	0.23	4.5K
$180.00	Nov 20	5.10	5.45	$5.28	6.6%	810	0.47	2.9K
$185.00	Nov 20	7.40	8.00	$7.70	7.8%	792	0.62	4.8K
$180.00	Oct 30	0.22	0.72	$0.47	106.4%	460	0.39	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 95.4%, max 194.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Nov 6	85.0%	33.7%	152.6%	53	72
$181.00	Oct 30	Dec 4	65.4%	28.5%	129.6%	28	49
$182.50	Oct 30	Dec 4	60.4%	29.6%	103.6%	57	17
$183.00	Oct 30	Dec 4	60.3%	29.7%	102.9%	14	133
$182.00	Oct 30	Dec 4	59.8%	30.0%	99.3%	44	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	85.0%	28.9%	194.5%	3	71
$181.00	Oct 30	Dec 11	65.4%	28.7%	128.2%	282	436
$182.50	Oct 30	Dec 11	60.4%	28.0%	115.2%	21	235
$182.00	Oct 30	Dec 11	59.8%	29.1%	105.6%	36	107
$179.00	Oct 30	Dec 11	45.3%	29.0%	56.0%	33	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 3.31, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$171.00	Nov 20	$0.40	$0.60	$0.40	77%	1.50	$170.40
$185.00	$187.50	Dec 4	$0.59	$1.91	$0.59	42%	3.24	$185.59
$182.00	$184.00	Nov 27	$0.58	$1.42	$0.58	49%	2.45	$182.58
$180.00	$181.00	Oct 30	$0.14	$0.86	$0.14	62%	6.14	$180.14
$186.00	$187.00	Nov 20	$0.15	$0.85	$0.15	36%	5.67	$186.15

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	$0.22	$0.78	$0.22	86%	3.55	$190.78
$186.00	$185.00	Oct 30	$0.42	$0.58	$0.42	100%	1.38	$185.58
$177.00	$175.00	Nov 27	$0.21	$1.79	$0.21	38%	8.52	$176.79
$189.00	$188.00	Oct 30	$0.57	$0.43	$0.57	100%	0.75	$188.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.27, avg 0.58)

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	$0.80	$0.80	$0.20	56%	4.00	$184.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 30	$1.06	$1.06	$3.94	89%	0.27	$158.94
$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	Nov 6	$0.73	$0.73	$0.27	53%	2.70	$179.27
$174.00	$173.00	Nov 20	$0.53	$0.53	$0.47	69%	1.13	$173.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.57, cheapest $2.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.28	65.4%	33.4%
$180.00	Oct 30	Nov 6	$2.84	41.9%	34.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.43	65.4%	33.4%
$180.00	Oct 30	Nov 6	$2.73	41.9%	34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.82% of stock, avg 6.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$1.01	$0.47	$1.48	$178.52	$181.48	0.82%
$181.00	Oct 30	$0.87	$1.05	$1.92	$179.08	$182.92	1.07%
$179.00	Oct 30	$1.75	$0.22	$1.97	$177.03	$180.97	1.09%
$182.00	Oct 30	$0.43	$1.80	$2.23	$179.77	$184.23	1.24%
$182.50	Oct 30	$0.32	$2.15	$2.47	$180.03	$184.97	1.37%
$183.00	Oct 30	$0.22	$2.42	$2.64	$180.36	$185.64	1.46%
$178.00	Oct 30	$2.62	$0.14	$2.76	$175.24	$180.76	1.53%
$184.00	Oct 30	$0.11	$3.13	$3.24	$180.76	$187.24	1.80%
$177.50	Oct 30	$3.11	$0.38	$3.49	$174.01	$180.99	1.94%
$177.00	Oct 30	$3.95	$0.08	$4.03	$172.97	$181.03	2.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$178.00	Oct 30	$0.11	$0.14	$0.25	$177.75	$184.25
$184.00	$179.00	Oct 30	$0.11	$0.22	$0.33	$178.67	$184.33
$183.00	$178.00	Oct 30	$0.22	$0.14	$0.36	$177.64	$183.36
$184.00	$176.00	Oct 30	$0.11	$0.30	$0.41	$175.59	$184.41
$183.00	$179.00	Oct 30	$0.22	$0.22	$0.44	$178.56	$183.44
$182.50	$178.00	Oct 30	$0.32	$0.14	$0.46	$177.54	$182.96
$183.00	$176.00	Oct 30	$0.22	$0.30	$0.52	$175.48	$183.52
$184.00	$177.50	Oct 30	$0.11	$0.38	$0.49	$177.01	$184.49
$182.50	$179.00	Oct 30	$0.32	$0.22	$0.54	$178.46	$183.04
$183.00	$177.50	Oct 30	$0.22	$0.38	$0.60	$176.90	$183.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 0.47, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/160	212/215	Oct 30	$1.61	$3.39	82%	0.47	$158.39	$214.11
155/160	208/210	Oct 30	$1.53	$3.47	82%	0.44	$158.47	$209.03
155/160	198/198	Oct 30	$1.33	$3.67	82%	0.36	$158.67	$198.83
155/160	194/195	Oct 30	$1.40	$3.60	80%	0.39	$158.60	$195.40
175/176	194/195	Oct 30	$0.61	$0.39	78%	1.56	$175.39	$194.61
177/178	194/195	Oct 30	$0.64	$0.36	72%	1.78	$176.86	$194.64
172/173	212/215	Oct 30	$0.73	$1.77	85%	0.41	$172.27	$213.23
172/173	194/195	Oct 30	$0.52	$0.48	84%	1.08	$172.48	$194.52
155/160	192/192	Oct 30	$1.28	$3.72	81%	0.34	$158.72	$193.28
175/176	198/198	Oct 30	$0.54	$0.46	80%	1.17	$175.46	$198.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 17.52, 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
$165.00	$172.50	$180.00	Dec 4	$1.12	$6.38	28%	5.70
$189.00	$192.50	$196.00	Dec 11	$0.19	$3.31	15%	17.42
$178.00	$179.00	$180.00	Oct 30	$0.13	$0.87	26%	6.69
$183.00	$184.00	$185.00	Oct 30	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Dec 4	$0.27	$4.73	17%	17.52
$160.00	$165.00	$170.00	Nov 20	$0.20	$4.80	14%	24.00
$160.00	$165.00	$170.00	Nov 27	$0.22	$4.78	13%	21.73
$180.00	$181.00	$182.00	Oct 30	$0.17	$0.83	37%	4.88
$155.00	$160.00	$165.00	Dec 4	$0.17	$4.83	8%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-4.78, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Oct 30	-$4.78	$8.22
$172.50	$180.00	1:2	Dec 4	-$3.05	$4.45
$179.00	$180.00	1:2	Oct 30	-$0.27	$0.73
$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
$182.00	$181.00	1:2	Oct 30	-$0.30	$0.70
$165.00	$160.00	1:2	Nov 20	-$0.25	$4.75
$170.00	$165.00	1:2	Nov 20	-$0.66	$4.34
$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%	5.50%	--	11
$181.00	Dec 4	$6.55	0.51	0.4%	3.63%	4.06%	25	--
$182.00	Dec 4	$6.00	0.49	1.0%	3.33%	4.31%	11	--
$183.00	Dec 4	$5.55	0.47	1.5%	3.08%	4.62%	13	1
$182.50	Dec 4	$5.70	0.48	1.3%	3.16%	4.42%	19	--
$184.00	Dec 4	$5.05	0.44	2.1%	2.80%	4.89%	21	1
$185.00	Dec 4	$4.60	0.42	2.6%	2.55%	5.20%	17	--
$189.00	Dec 11	$3.25	0.35	4.9%	1.80%	6.67%	--	24
$181.00	Nov 27	$5.85	0.51	0.4%	3.25%	3.67%	4	20
$187.50	Dec 4	$3.55	0.37	4.0%	1.97%	6.00%	--	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 5,365

Total Puts 9,391

Put/Call Ratio 1.75

Net Difference -4,026

Prior's Put/Call Breakdown

Total Calls 2,366

Total Puts 6,647

Put/Call Ratio 2.81

Net Difference -4,281

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