XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.78 -1.79%

$198.17 (+0.20%)🌙

as of 10/08 06:03 PM

(10/8 16:20) ◀

Thursday, October 8, 2026 (6:03pm)

▶ (10/9 09:35)

◀ 10/8 18:03 ▶

Option Volume

Detail

ℹ

Current (10/08) 28,298

Calls: 9,110 (32%)

Puts: 19,188 (68%)

Prior (10/07) 18,771

Calls: 7,658 (41%)

Puts: 11,113 (59%)

Current vs Prior +50.75%

Calls: +18.96% (Calls)

Puts: +72.66% (Puts)

Prior 7-Day Total 326,141

Calls: 99,141 (30%)

Puts: 227,000 (70%)

Prior 7-Day Average 46,591

Calls: 14,163 (30%)

Puts: 32,428 (70%)

Current vs Prior 7-Day Avg -39.26%

Calls: -35.68%

Puts: -40.83%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08) $18.80M

Calls: $7.24M (38%)

Puts: $11.56M (62%)

Prior (10/07) $21.72M

Calls: $13.87M (64%)

Puts: $7.85M (36%)

Current vs Prior -13.45%

Calls: -47.82%

Puts: +47.24%

Prior 7-Day Total $248.42M

Calls: $201.79M (81%)

Puts: $46.63M (19%)

Prior 7-Day Average $35.49M

Calls: $28.83M (81%)

Puts: $6.66M (19%)

Current vs Prior 7-Day Avg -47.04%

Calls: -74.90%

Puts: +73.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 2.11

Prior (10/07) 1.45

Current vs Prior +45.14%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg +15.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08) 885,769

Calls: 278,435 (31%)

Puts: 607,334 (69%)

Prior (10/07) 879,333

Calls: 277,270 (32%)

Puts: 602,063 (68%)

Current vs Prior +0.73%

Prior 7-Day Total 5,115,553

Calls: 1,725,173 (34%)

Puts: 3,390,380 (66%)

Prior 7-Day Average 730,793

Calls: 246,453 (34%)

Puts: 484,340 (66%)

Current vs Prior 7-Day Avg +21.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.43% | 2.88%2.88% | 7.27%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -25.15% | -13.50%-13.50% | -10.99%

Prior 7-Day Avg 2.16% | 3.52%4.04% | 8.20%

Current vs 7-Day Avg -33.74% | -18.14%-28.60% | -11.37%

Prior 7-Day Eod 1.91% | 3.33%3.33% | 8.17%

Current vs 7-Day Eod -25.15% | -13.50%-13.50% | -10.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +260.18% | +46.39%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg +195.45% | +5.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($11.56M). Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying. P/C ratio rising 45% - increased hedging/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

📈 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 29 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	36.90	38.85	$37.88	5.1%	19	0.99	65
$165.00	Oct 9	31.95	33.80	$32.88	5.6%	19	0.97	96
$160.00	Oct 16	36.60	39.00	$37.80	6.3%	--	1.00	20
$165.00	Oct 16	31.90	34.00	$32.95	6.4%	--	0.97	11
$160.00	Nov 20	37.55	40.05	$38.80	6.4%	--	0.94	11

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	21.30	23.25	$22.28	8.8%	--	0.90	10

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	26.70	28.90	$27.80	7.9%	5	1.00	93
$172.00	Oct 9	24.95	26.90	$25.92	7.5%	38	1.00	142
$182.00	Oct 9	15.00	17.00	$16.00	12.5%	148	1.00	164
$171.00	Oct 9	25.85	27.90	$26.88	7.6%	8	1.00	135
$172.50	Oct 9	24.45	26.40	$25.42	7.7%	72	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	5.65	8.45	$7.05	39.7%	63	1.00	32
$210.00	Oct 9	11.15	13.45	$12.30	18.7%	1	1.00	--
$202.50	Oct 9	3.70	5.85	$4.78	45.0%	70	0.98	25
$210.00	Oct 16	11.35	13.10	$12.23	14.3%	64	0.96	16
$215.00	Oct 16	16.40	18.45	$17.42	11.8%	13	0.91	13

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 17.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	3.65	4.30	$3.97	16.4%	619	0.35	704
$200.00	Oct 16	1.50	2.21	$1.86	38.2%	469	0.39	6.4K
$202.50	Oct 9	0.00	0.30	$0.15	200.0%	462	0.10	226
$199.00	Oct 16	1.28	2.64	$1.96	69.4%	403	0.44	586
$205.00	Oct 9	0.01	0.02	$0.02	50.0%	334	0.01	777

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	2.59	3.75	$3.17	36.6%	1.1K	0.27	33
$190.00	Nov 20	3.40	4.15	$3.78	19.8%	1.0K	0.32	2.7K
$183.00	Nov 20	2.07	2.36	$2.22	13.1%	757	0.20	357
$200.00	Oct 16	3.45	3.95	$3.70	13.5%	674	0.61	702
$200.00	Nov 20	6.85	7.90	$7.38	14.2%	579	0.53	542

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 76.3%, max 335.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.00	Oct 9	Nov 20	120.4%	27.6%	335.9%	41	132
$196.00	Oct 9	Nov 20	33.3%	22.3%	49.5%	4	123
$198.00	Oct 9	Nov 20	32.2%	23.2%	38.6%	55	1.1K
$197.00	Oct 9	Nov 20	32.2%	23.5%	37.3%	10	917
$195.00	Oct 9	Nov 20	32.2%	23.7%	36.0%	40	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.00	Oct 9	Nov 20	120.4%	27.6%	335.9%	1.1K	871
$196.00	Oct 9	Nov 20	33.3%	22.3%	49.5%	75	483
$198.00	Oct 9	Nov 20	32.2%	23.2%	38.6%	163	375
$197.00	Oct 9	Nov 20	32.2%	23.5%	37.3%	112	303
$195.00	Oct 9	Nov 20	32.2%	23.7%	36.0%	64	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 6.69, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Oct 30	$0.13	$0.87	$0.13	77%	6.69	$189.13
$193.00	$194.00	Oct 16	$0.43	$0.57	$0.43	76%	1.33	$193.43
$191.00	$192.00	Oct 16	$0.55	$0.45	$0.55	82%	0.82	$191.55
$198.00	$200.00	Nov 20	$0.70	$1.30	$0.70	50%	1.86	$198.70
$187.50	$188.00	Oct 16	$0.20	$0.30	$0.20	91%	1.50	$187.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$194.00	Nov 20	$0.18	$0.82	$0.18	42%	4.56	$194.82
$189.00	$187.00	Nov 6	$0.24	$1.76	$0.24	25%	7.33	$188.76
$200.00	$199.00	Nov 6	$0.32	$0.68	$0.32	54%	2.12	$199.68
$200.00	$199.00	Oct 9	$0.56	$0.44	$0.56	83%	0.79	$199.44
$195.00	$191.00	Nov 13	$1.20	$2.80	$1.20	41%	2.33	$193.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.26, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 20	$0.91	$0.91	$4.09	82%	0.22	$215.91
$200.00	$202.50	Oct 16	$1.09	$1.09	$1.41	61%	0.77	$201.09
$200.00	$205.00	Nov 20	$2.33	$2.33	$2.67	53%	0.87	$202.33
$202.50	$205.00	Nov 13	$1.18	$1.18	$1.32	60%	0.89	$203.68
$205.00	$207.50	Oct 16	$0.39	$0.39	$2.11	84%	0.18	$205.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 9	$0.82	$0.82	$3.18	91%	0.26	$168.18
$171.00	$170.00	Oct 16	$0.56	$0.56	$0.44	93%	1.27	$170.44
$173.00	$172.00	Oct 16	$0.53	$0.53	$0.47	90%	1.13	$172.47
$171.00	$170.00	Oct 23	$0.49	$0.49	$0.51	93%	0.96	$170.51
$171.00	$170.00	Nov 20	$0.52	$0.52	$0.48	88%	1.08	$170.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.49, cheapest $1.44)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.53	32.2%	23.2%
$199.00	Oct 9	Oct 16	$1.22	28.4%	20.7%
$197.00	Oct 9	Oct 16	$1.69	32.2%	25.1%
$197.50	Oct 9	Oct 16	$1.43	29.7%	23.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.44	32.2%	23.2%
$199.00	Oct 9	Oct 16	$1.43	28.4%	20.7%
$197.00	Oct 9	Oct 16	$1.62	32.2%	25.1%
$197.50	Oct 9	Oct 16	$1.57	29.7%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.23% of stock, avg 5.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.74	$1.69	$2.43	$196.57	$201.43	1.23%
$197.00	Oct 9	$1.69	$0.81	$2.50	$194.50	$199.50	1.26%
$197.50	Oct 9	$1.58	$0.92	$2.50	$195.00	$200.00	1.26%
$200.00	Oct 9	$0.33	$2.25	$2.58	$197.42	$202.58	1.30%
$198.00	Oct 9	$1.36	$1.25	$2.61	$195.39	$200.61	1.32%
$196.00	Oct 9	$2.52	$0.53	$3.05	$192.95	$199.05	1.54%
$195.00	Oct 9	$3.25	$0.28	$3.53	$191.47	$198.53	1.78%
$194.00	Oct 9	$4.18	$0.16	$4.34	$189.66	$198.34	2.19%
$202.50	Oct 9	$0.15	$4.78	$4.93	$197.57	$207.43	2.49%
$199.00	Oct 16	$1.96	$3.12	$5.08	$193.92	$204.08	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.22% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$195.00	Oct 9	$0.15	$0.28	$0.43	$194.57	$202.93
$200.00	$195.00	Oct 9	$0.33	$0.28	$0.61	$194.39	$200.61
$202.50	$196.00	Oct 9	$0.15	$0.53	$0.68	$195.32	$203.18
$200.00	$196.00	Oct 9	$0.33	$0.53	$0.86	$195.14	$200.86
$215.00	$195.00	Oct 9	$0.57	$0.28	$0.85	$194.15	$215.85
$199.00	$195.00	Oct 9	$0.74	$0.28	$1.02	$193.98	$200.02
$215.00	$196.00	Oct 9	$0.57	$0.53	$1.10	$194.90	$216.10
$202.50	$197.00	Oct 9	$0.15	$0.81	$0.96	$196.04	$203.46
$200.00	$197.00	Oct 9	$0.33	$0.81	$1.14	$195.86	$201.14
$199.00	$196.00	Oct 9	$0.74	$0.53	$1.27	$194.73	$200.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 0.91, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
186/187	202/205	Oct 9	$1.19	$1.31	74%	0.91	$185.81	$203.69
170/171	205/208	Oct 16	$0.95	$1.55	78%	0.61	$170.05	$205.95
170/171	218/220	Oct 16	$0.68	$1.82	84%	0.37	$170.32	$218.18
172/173	205/208	Oct 16	$0.92	$1.58	74%	0.58	$172.08	$205.92
186/187	200/202	Oct 9	$1.24	$1.26	61%	0.98	$185.76	$201.24
170/171	202/205	Oct 23	$1.21	$1.29	62%	0.94	$169.79	$203.71
170/171	210/212	Oct 23	$0.67	$1.83	82%	0.37	$170.33	$210.67
172/172	202/205	Oct 23	$1.22	$1.28	60%	0.95	$171.28	$203.72
165/169	202/205	Oct 9	$0.95	$3.05	81%	0.31	$168.05	$203.45
175/176	205/208	Oct 16	$0.74	$1.76	78%	0.42	$175.26	$205.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.05	$2.45	21%	49.00
$202.50	$205.00	$207.50	Nov 6	$0.09	$2.41	14%	26.78
$205.00	$207.50	$210.00	Nov 13	$0.06	$2.44	11%	40.67
$205.00	$207.50	$210.00	Oct 30	$0.12	$2.38	14%	19.83
$207.50	$210.00	$212.50	Nov 6	$0.08	$2.42	10%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.46	$4.54	22%	9.87
$198.00	$199.00	$200.00	Oct 9	$0.12	$0.88	34%	7.33
$173.00	$174.00	$175.00	Oct 16	$0.05	$0.95	8%	19.00
$210.00	$215.00	$220.00	Nov 20	$0.42	$4.58	15%	10.90
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	4%	37.46

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 $-1.80, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Nov 20	-$0.89	$4.11
$200.00	$205.00	1:2	Nov 20	-$1.64	$3.36
$198.00	$199.00	1:2	Oct 9	-$0.12	$0.88
$202.50	$205.00	1:2	Oct 23	-$0.32	$2.18
$210.00	$215.00	1:2	Nov 20	-$0.83	$4.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 9	-$1.80	$3.20
$210.00	$205.00	1:2	Oct 16	-$2.77	$2.23
$197.00	$196.00	1:2	Oct 9	-$0.25	$0.75
$189.00	$188.00	1:2	Oct 9	$0.00	$1.00
$185.00	$184.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.96%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.85	0.47	1.1%	2.96%	4.08%	246	894
$205.00	Nov 20	$3.65	0.35	3.6%	1.85%	5.50%	619	704
$198.00	Nov 20	$6.05	0.51	0.1%	3.06%	3.17%	19	71
$200.00	Nov 13	$4.75	0.46	1.1%	2.40%	3.52%	1	15
$202.50	Nov 13	$3.80	0.40	2.4%	1.92%	4.31%	4	11
$198.00	Nov 6	$5.30	0.51	0.1%	2.68%	2.79%	21	1
$199.00	Nov 6	$4.75	0.48	0.6%	2.40%	3.02%	111	1
$200.00	Nov 6	$4.15	0.46	1.1%	2.10%	3.22%	41	57
$205.00	Nov 13	$2.69	0.34	3.6%	1.36%	5.01%	--	48
$210.00	Nov 20	$2.10	0.25	6.2%	1.06%	7.24%	87	1.8K

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 9,110

Total Puts 19,188

Put/Call Ratio 2.11

Net Difference -10,078

Prior's Put/Call Breakdown

Total Calls 7,658

Total Puts 11,113

Put/Call Ratio 1.45

Net Difference -3,455

Prior 7-Day Put/Call Summary

Total Calls 99,141

Total Puts 227,000

Average Put/Call Ratio 1.83

Ratio Trend Rising

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