XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.93 -4.67%

(10/30 11:40) ◀

Friday, October 30, 2026 (11:45am)

▶ (10/30 11:50)

◀ 10/30 11:45 ▶

Option Volume

Detail

ℹ

Current (10/30 11:45am) 15,897

Calls: 6,066 (38%)

Puts: 9,831 (62%)

Prior (10/29) 9,229

Calls: 2,434 (26%)

Puts: 6,795 (74%)

Current vs Prior +72.25%

Calls: +149.22% (Calls)

Puts: +44.68% (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 -22.91%

Calls: -30.90%

Puts: -17.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 11:45am) $9.18M

Calls: $4.22M (46%)

Puts: $4.96M (54%)

Prior (10/29) $2.93M

Calls: $1.61M (55%)

Puts: $1.32M (45%)

Current vs Prior +213.44%

Calls: +162.65%

Puts: +275.17%

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 -19.75%

Calls: -32.45%

Puts: -4.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:45am) 1.62

Prior (10/29) 2.79

Current vs Prior -41.95%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +21.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 11:45am) 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 1.31% | 4.52%6.59% | 10.06%

Prior 2.59% | 4.46%6.19% | 8.75%

Current vs Prior -49.49% | +1.40%+6.42% | +15.06%

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

Current vs 7-Day Avg -52.09% | +2.07%+0.76% | +6.70%

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

Current vs 7-Day Eod -49.49% | +1.40%+6.42% | +15.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.28% | 21.87%

Calls: 47.26% | 36.56%

Puts: 47.30% | 7.18%

Prior 38.77% | 89.38%

Calls: 42.38% | 78.46%

Puts: 35.15% | 100.29%

Current vs Prior +21.95% | -75.53%

Prior 7-Day Avg 56.81% | 48.37%

Calls: 61.23% | 44.53%

Puts: 52.38% | 52.22%

Current vs 7-Day Avg -16.77% | -54.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 213% vs prior. Above-average activity with volume up 72% vs prior. Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio dropping 42% - 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
11:45	BEARISH	BEARISH	BEARISH
11:40	BEARISH	BEARISH	BEARISH
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 53 of results (avg 6.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Dec 4	6.45	6.60	$6.53	2.3%	46	0.51	--
$182.50	Dec 4	5.65	5.80	$5.73	2.6%	45	0.47	--
$183.00	Dec 4	5.45	5.60	$5.53	2.7%	23	0.46	1
$184.00	Dec 4	4.95	5.15	$5.05	4.0%	29	0.44	1
$145.00	Nov 6	34.85	36.45	$35.65	4.5%	--	0.96	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Dec 4	7.80	7.90	$7.85	1.3%	35	0.54	33
$181.00	Dec 4	6.75	6.95	$6.85	2.9%	39	0.49	2
$182.50	Dec 4	7.40	7.65	$7.53	3.3%	34	0.53	2
$179.00	Dec 4	5.80	6.00	$5.90	3.4%	7	0.45	2
$182.00	Dec 4	7.15	7.40	$7.28	3.4%	20	0.52	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.54, cheapest $0.46)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 6	0.43	0.49	$0.46	13.0%	34	0.12	585
$200.00	Nov 27	0.52	0.60	$0.56	14.3%	14	0.09	55

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$169.00	Nov 6	0.56	0.66	$0.61	16.4%	32	0.12	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Oct 30	15.45	17.20	$16.33	10.7%	1	1.00	23
$165.00	Oct 30	14.50	16.25	$15.38	11.4%	--	1.00	33
$166.00	Oct 30	13.65	15.30	$14.48	11.4%	--	0.99	30
$167.00	Oct 30	12.45	14.30	$13.38	13.8%	14	0.99	327
$167.50	Oct 30	12.15	13.80	$12.98	12.7%	14	0.99	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Oct 30	4.10	6.35	$5.23	43.0%	12	1.00	213
$187.00	Oct 30	6.85	7.35	$7.10	7.0%	30	1.00	193
$187.50	Oct 30	5.60	7.85	$6.73	33.4%	21	1.00	157
$188.00	Oct 30	6.90	8.35	$7.63	19.0%	61	1.00	208
$189.00	Oct 30	7.95	9.25	$8.60	15.1%	25	1.00	258

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 10.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 13	4.60	5.20	$4.90	12.2%	452	0.52	44
$200.00	Nov 20	0.31	0.40	$0.36	25.0%	370	0.07	2.0K
$181.00	Nov 20	5.10	5.70	$5.40	11.1%	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	1.39	1.66	$1.53	17.6%	1.2K	0.16	1.8K
$170.00	Nov 20	2.17	2.41	$2.29	10.5%	868	0.24	4.5K
$180.00	Nov 20	5.10	5.55	$5.32	8.5%	810	0.48	2.9K
$185.00	Nov 20	7.50	8.30	$7.90	10.1%	792	0.62	4.8K
$180.00	Oct 30	0.56	0.91	$0.74	47.3%	467	0.50	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 90.8%, max 172.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Oct 30	Dec 4	68.8%	29.7%	131.7%	86	17
$177.50	Oct 30	Nov 6	77.7%	35.2%	120.9%	53	72
$182.00	Oct 30	Dec 4	62.6%	29.6%	111.7%	54	29
$181.00	Oct 30	Dec 4	60.2%	29.9%	101.6%	49	49
$180.00	Oct 30	Dec 4	45.9%	29.9%	53.7%	26	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 30	Dec 4	77.7%	28.5%	172.3%	3	71
$182.50	Oct 30	Dec 11	68.8%	28.3%	142.6%	21	235
$181.00	Oct 30	Dec 11	60.2%	29.2%	106.5%	282	436
$182.00	Oct 30	Dec 11	62.6%	31.8%	97.0%	36	107
$180.00	Oct 30	Dec 11	45.9%	29.0%	58.2%	469	398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 3.35, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Dec 4	$0.53	$1.97	$0.53	41%	3.72	$185.53
$180.00	$182.00	Nov 13	$0.62	$1.38	$0.62	52%	2.23	$180.62
$182.00	$184.00	Nov 27	$0.63	$1.37	$0.63	49%	2.17	$182.63
$186.00	$187.00	Nov 20	$0.13	$0.87	$0.13	35%	6.69	$186.13
$183.00	$184.00	Nov 20	$0.23	$0.77	$0.23	44%	3.35	$183.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$185.00	Oct 30	$0.23	$0.77	$0.23	100%	3.35	$185.77
$185.00	$182.50	Dec 11	$0.67	$1.83	$0.67	57%	2.73	$184.33
$196.00	$195.00	Nov 6	$0.32	$0.68	$0.32	95%	2.12	$195.68
$191.00	$190.00	Oct 30	$0.45	$0.55	$0.45	100%	1.22	$190.55
$186.00	$185.00	Nov 27	$0.13	$0.87	$0.13	63%	6.69	$185.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.27, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$189.00	Dec 11	$2.20	$2.20	$1.80	56%	1.22	$187.20
$212.50	$215.00	Oct 30	$0.55	$0.55	$1.95	93%	0.28	$213.05
$207.50	$210.00	Oct 30	$0.50	$0.50	$2.00	93%	0.25	$208.00
$202.50	$205.00	Nov 6	$0.46	$0.46	$2.04	92%	0.23	$202.96
$184.00	$185.00	Nov 27	$0.82	$0.82	$0.18	56%	4.56	$184.82

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
$175.00	$172.50	Nov 27	$1.16	$1.16	$1.34	66%	0.87	$173.84
$174.00	$173.00	Nov 20	$0.60	$0.60	$0.40	68%	1.50	$173.40
$177.50	$177.00	Oct 30	$0.30	$0.30	$0.20	79%	1.50	$177.20
$176.00	$175.00	Oct 30	$0.27	$0.27	$0.73	85%	0.37	$175.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.58, cheapest $2.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.49	60.2%	35.0%
$180.00	Oct 30	Nov 6	$2.83	45.9%	34.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Oct 30	Nov 6	$2.24	60.2%	35.0%
$180.00	Oct 30	Nov 6	$2.74	45.9%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 0.84% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 30	$0.77	$0.74	$1.51	$178.49	$181.51	0.84%
$179.00	Oct 30	$1.61	$0.28	$1.89	$177.11	$180.89	1.05%
$181.00	Oct 30	$0.57	$1.44	$2.01	$178.99	$183.01	1.12%
$182.00	Oct 30	$0.33	$1.94	$2.27	$179.73	$184.27	1.26%
$178.00	Oct 30	$2.39	$0.14	$2.53	$175.47	$180.53	1.41%
$182.50	Oct 30	$0.30	$2.32	$2.62	$179.88	$185.12	1.46%
$177.50	Oct 30	$2.89	$0.38	$3.27	$174.23	$180.77	1.82%
$184.00	Oct 30	$0.11	$3.28	$3.39	$180.61	$187.39	1.88%
$183.00	Oct 30	$0.21	$3.20	$3.41	$179.59	$186.41	1.90%
$177.00	Oct 30	$3.52	$0.08	$3.60	$173.40	$180.60	2.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 4.04%)

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
$183.00	$178.00	Oct 30	$0.21	$0.14	$0.35	$177.65	$183.35
$184.00	$176.00	Oct 30	$0.11	$0.30	$0.41	$175.59	$184.41
$182.50	$178.00	Oct 30	$0.30	$0.14	$0.44	$177.56	$182.94
$184.00	$179.00	Oct 30	$0.11	$0.28	$0.39	$178.61	$184.39
$183.00	$176.00	Oct 30	$0.21	$0.30	$0.51	$175.49	$183.51
$182.00	$178.00	Oct 30	$0.33	$0.14	$0.47	$177.53	$182.47
$183.00	$179.00	Oct 30	$0.21	$0.28	$0.49	$178.51	$183.49
$184.00	$177.50	Oct 30	$0.11	$0.38	$0.49	$177.01	$184.49
$182.50	$176.00	Oct 30	$0.30	$0.30	$0.60	$175.40	$183.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 0.47, avg credit $0.69)

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	$1.56	$3.44	82%	0.45	$158.44	$209.06
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	77%	1.56	$175.39	$194.61
177/178	194/195	Oct 30	$0.64	$0.36	71%	1.78	$176.86	$194.64
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	79%	1.17	$175.46	$198.04
175/176	212/215	Oct 30	$0.82	$1.68	78%	0.49	$175.18	$213.32
175/176	192/192	Oct 30	$0.49	$0.51	78%	0.96	$175.51	$192.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 79.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$171.00	$175.00	$179.00	Nov 20	$0.05	$3.95	20%	79.00
$160.00	$165.00	$170.00	Nov 20	$0.08	$4.92	14%	61.50
$165.00	$172.50	$180.00	Dec 4	$1.13	$6.37	28%	5.64
$189.00	$192.50	$196.00	Dec 11	$0.19	$3.31	15%	17.42
$155.00	$160.00	$165.00	Nov 20	$0.18	$4.82	9%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.09	$4.91	14%	54.56
$165.00	$170.00	$175.00	Dec 4	$0.35	$4.65	17%	13.29
$150.00	$155.00	$160.00	Nov 27	$0.08	$4.92	7%	61.50
$155.00	$160.00	$165.00	Nov 27	$0.14	$4.86	9%	34.71
$150.00	$155.00	$160.00	Dec 4	$0.11	$4.89	6%	44.45

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 $-0.65, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Dec 4	-$2.81	$4.69
$205.00	$210.00	1:2	Dec 4	-$0.03	$4.97
$200.00	$205.00	1:2	Dec 4	-$0.24	$4.76
$181.00	$182.00	1:2	Oct 30	-$0.09	$0.91
$192.50	$196.00	1:2	Dec 11	-$0.66	$2.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$179.00	$170.00	1:2	Dec 11	-$0.65	$8.35
$165.00	$160.00	1:2	Nov 20	-$0.19	$4.81
$179.00	$178.00	1:2	Oct 30	$0.00	$1.00
$165.00	$160.00	1:2	Nov 6	-$0.05	$4.95
$170.00	$165.00	1:2	Nov 20	-$0.77	$4.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 2.75%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.95	0.44	2.8%	2.75%	5.57%	--	11
$181.00	Dec 4	$6.45	0.51	0.6%	3.58%	4.18%	46	--
$180.00	Dec 4	$6.90	0.54	0.0%	3.83%	3.87%	10	1
$183.00	Dec 4	$5.45	0.46	1.7%	3.03%	4.74%	23	1
$182.50	Dec 4	$5.65	0.47	1.4%	3.14%	4.57%	45	--
$182.00	Dec 4	$5.80	0.49	1.1%	3.22%	4.37%	11	--
$184.00	Dec 4	$4.95	0.44	2.3%	2.75%	5.01%	29	1
$185.00	Dec 4	$4.40	0.41	2.8%	2.45%	5.26%	17	--
$189.00	Dec 11	$3.25	0.34	5.0%	1.81%	6.85%	--	24
$180.00	Nov 27	$6.20	0.54	0.0%	3.45%	3.48%	3	10

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 6,066

Total Puts 9,831

Put/Call Ratio 1.62

Net Difference -3,765

Prior's Put/Call Breakdown

Total Calls 2,434

Total Puts 6,795

Put/Call Ratio 2.79

Net Difference -4,361

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