XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.02 -0.98%

(10/7 09:35) ◀

Wednesday, October 7, 2026 (9:40am)

▶ (10/7 09:45)

◀ 10/7 09:40 ▶

Option Volume

Detail

ℹ

Current (10/07 9:40am) 944

Calls: 317 (34%)

Puts: 627 (66%)

Prior (10/06) 443

Calls: 193 (44%)

Puts: 250 (56%)

Current vs Prior +113.09%

Calls: +64.25% (Calls)

Puts: +150.80% (Puts)

Prior 7-Day Total 334,088

Calls: 101,883 (30%)

Puts: 232,205 (70%)

Prior 7-Day Average 47,726

Calls: 14,554 (30%)

Puts: 33,172 (70%)

Current vs Prior 7-Day Avg -98.02%

Calls: -97.82%

Puts: -98.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:40am) $509.4K

Calls: $210.9K (41%)

Puts: $298.4K (59%)

Prior (10/06) $370.7K

Calls: $292.2K (79%)

Puts: $78.6K (21%)

Current vs Prior +37.39%

Calls: -27.80%

Puts: +279.74%

Prior 7-Day Total $259.40M

Calls: $212.35M (82%)

Puts: $47.05M (18%)

Prior 7-Day Average $37.06M

Calls: $30.34M (82%)

Puts: $6.72M (18%)

Current vs Prior 7-Day Avg -98.63%

Calls: -99.30%

Puts: -95.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:40am) 1.98

Prior (10/06) 1.30

Current vs Prior +52.70%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg +7.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:40am) 879,333

Calls: 277,270 (32%)

Puts: 602,063 (68%)

Prior (10/06) 856,960

Calls: 272,455 (32%)

Puts: 584,505 (68%)

Current vs Prior +2.61%

Prior 7-Day Total 5,560,820

Calls: 1,886,679 (34%)

Puts: 3,674,141 (66%)

Prior 7-Day Average 794,402

Calls: 269,525 (34%)

Puts: 524,877 (66%)

Current vs Prior 7-Day Avg +10.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.22% | 3.66%3.66% | 8.30%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -1.45% | +2.11%+2.10% | +2.98%

Prior 7-Day Avg 2.24% | 3.58%4.22% | 8.20%

Current vs 7-Day Avg -0.77% | +2.34%-13.37% | +1.17%

Prior 7-Day Eod 2.26% | 3.58%3.58% | 8.06%

Current vs 7-Day Eod -1.45% | +2.11%+2.10% | +2.98%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.86% | 15.60%

Calls: 38.41% | 23.97%

Puts: 31.32% | 7.23%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -0.97% | -36.53%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -9.32% | -49.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 53% - increased hedging/bearish positioning. Put-heavy open interest (602,063 puts vs 277,270 calls) suggests hedging or 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 72 of results (avg 6.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	36.10	37.20	$36.65	3.0%	1	0.95	22
$165.00	Oct 9	34.75	35.85	$35.30	3.1%	--	0.99	91
$170.00	Oct 16	29.95	31.00	$30.48	3.4%	--	0.99	57
$169.00	Oct 9	30.75	31.85	$31.30	3.5%	--	0.98	34
$170.00	Oct 9	29.75	30.85	$30.30	3.6%	--	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	19.65	20.80	$20.23	5.7%	10	0.85	--
$210.00	Nov 20	11.85	12.55	$12.20	5.7%	8	0.69	36
$202.50	Oct 16	4.00	4.30	$4.15	7.2%	--	0.61	55
$190.00	Nov 20	3.00	3.25	$3.13	8.0%	29	0.27	2.8K
$215.00	Oct 16	14.25	15.50	$14.88	8.4%	--	0.97	13

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. 136 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	29.75	30.85	$30.30	3.6%	--	1.00	62
$171.00	Oct 9	28.75	29.85	$29.30	3.8%	--	1.00	108
$172.00	Oct 9	27.65	28.85	$28.25	4.2%	--	1.00	117
$172.50	Oct 9	27.00	28.40	$27.70	5.1%	--	1.00	145
$173.00	Oct 9	26.50	27.85	$27.18	5.0%	--	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	14.25	15.50	$14.88	8.4%	--	0.97	13
$205.00	Oct 9	4.40	5.45	$4.93	21.3%	--	0.93	34
$210.00	Oct 16	9.40	10.45	$9.93	10.6%	1	0.93	10
$220.00	Nov 20	19.65	20.80	$20.23	5.7%	10	0.85	--
$205.00	Oct 16	5.25	6.10	$5.68	15.0%	--	0.74	29

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 619, top 60)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	1.66	2.31	$1.99	32.7%	60	0.39	1.9K
$215.00	Nov 20	1.69	2.34	$2.01	32.3%	60	0.21	435
$200.00	Oct 16	2.79	3.55	$3.17	24.0%	36	0.52	6.5K
$210.00	Nov 20	3.00	3.90	$3.45	26.1%	35	0.31	1.7K
$205.00	Oct 9	0.12	0.16	$0.14	28.6%	14	0.09	687

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 6	2.97	3.50	$3.24	16.4%	32	0.34	10
$187.00	Oct 9	0.01	0.24	$0.13	176.9%	31	0.04	863
$185.00	Oct 9	0.01	0.23	$0.12	183.3%	30	0.03	393
$194.00	Oct 16	0.66	1.22	$0.94	59.6%	30	0.21	1.9K
$190.00	Nov 20	3.00	3.25	$3.13	8.0%	29	0.27	2.8K

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 6.3%, max 18.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	29.1%	24.7%	18.0%	--	124
$197.00	Oct 9	Nov 20	26.3%	24.4%	7.8%	--	950
$197.50	Oct 9	Oct 30	24.7%	23.3%	6.1%	--	90
$199.00	Oct 9	Oct 30	23.9%	22.9%	4.7%	2	143
$192.00	Oct 16	Nov 20	26.6%	25.7%	3.8%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	29.1%	24.7%	18.0%	--	479
$197.00	Oct 9	Nov 20	26.3%	24.4%	7.8%	1	301
$197.50	Oct 9	Oct 30	24.7%	23.3%	6.1%	3	76
$199.00	Oct 9	Nov 6	23.9%	23.4%	2.1%	--	139
$200.00	Oct 9	Nov 20	24.0%	23.6%	2.1%	20	278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 0.72, avg 4.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$1.60	$3.40	$1.60	41%	2.13	$206.60
$192.50	$193.00	Oct 16	$0.32	$0.18	$0.32	84%	0.56	$192.82
$215.00	$217.50	Nov 6	$0.26	$2.24	$0.26	16%	8.62	$215.26
$205.00	$207.50	Oct 9	$0.10	$2.40	$0.10	9%	24.00	$205.10
$220.00	$225.00	Oct 30	$0.12	$4.88	$0.12	6%	40.67	$220.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.35	$3.15	$4.35	72%	0.72	$203.15
$205.00	$202.50	Oct 16	$1.53	$0.97	$1.53	74%	0.63	$203.47
$202.50	$200.00	Oct 9	$1.36	$1.14	$1.36	74%	0.84	$201.14
$195.00	$192.00	Nov 6	$0.70	$2.30	$0.70	34%	3.29	$194.30
$205.00	$200.00	Nov 20	$2.52	$2.48	$2.52	59%	0.98	$202.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.40, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.44	$1.44	$3.56	69%	0.40	$211.44
$202.50	$205.00	Oct 9	$0.47	$0.47	$2.03	73%	0.23	$202.97
$205.00	$207.50	Oct 30	$0.91	$0.91	$1.59	64%	0.57	$205.91
$202.50	$205.00	Nov 6	$1.16	$1.16	$1.34	54%	0.87	$203.66
$202.50	$205.00	Oct 23	$1.03	$1.03	$1.47	58%	0.70	$203.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$196.00	Oct 16	$0.43	$0.43	$0.57	67%	0.75	$196.57
$184.00	$183.00	Oct 9	$0.11	$0.11	$0.89	97%	0.12	$183.89
$187.00	$186.00	Oct 9	$0.11	$0.11	$0.89	96%	0.12	$186.89
$176.00	$175.00	Oct 9	$0.10	$0.10	$0.90	98%	0.11	$175.90
$176.00	$175.00	Nov 20	$0.18	$0.18	$0.82	90%	0.22	$175.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.53	24.0%	22.3%
$199.00	Oct 9	Oct 16	$1.38	23.9%	23.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.27	24.0%	22.3%
$199.00	Oct 9	Oct 16	$1.36	23.9%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.54% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.64	$1.45	$3.09	$196.91	$203.09	1.54%
$199.00	Oct 9	$2.37	$1.00	$3.37	$195.63	$202.37	1.68%
$202.50	Oct 9	$0.61	$2.81	$3.42	$199.08	$205.92	1.71%
$198.00	Oct 9	$3.05	$0.71	$3.76	$194.24	$201.76	1.88%
$197.50	Oct 9	$3.47	$0.57	$4.04	$193.46	$201.54	2.02%
$197.00	Oct 9	$3.90	$0.53	$4.43	$192.57	$201.43	2.21%
$205.00	Oct 9	$0.14	$4.93	$5.07	$199.93	$210.07	2.53%
$196.00	Oct 9	$4.75	$0.45	$5.20	$190.80	$201.20	2.60%
$195.00	Oct 9	$5.55	$0.31	$5.86	$189.14	$200.86	2.93%
$200.00	Oct 16	$3.17	$2.72	$5.89	$194.11	$205.89	2.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.28% of stock, avg 2.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.00	Oct 9	$0.04	$0.53	$0.57	$196.43	$208.07
$207.50	$197.50	Oct 9	$0.04	$0.57	$0.61	$196.89	$208.11
$205.00	$197.00	Oct 9	$0.14	$0.53	$0.67	$196.33	$205.67
$205.00	$197.50	Oct 9	$0.14	$0.57	$0.71	$196.79	$205.71
$207.50	$198.00	Oct 9	$0.04	$0.71	$0.75	$197.25	$208.25
$205.00	$198.00	Oct 9	$0.14	$0.71	$0.85	$197.15	$205.85
$202.50	$197.00	Oct 9	$0.61	$0.53	$1.14	$195.86	$203.64
$202.50	$197.50	Oct 9	$0.61	$0.57	$1.18	$196.32	$203.68
$202.50	$198.00	Oct 9	$0.61	$0.71	$1.32	$196.68	$203.82
$207.50	$199.00	Oct 9	$0.04	$1.00	$1.04	$197.96	$208.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 0.09, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	205/208	Oct 9	$0.20	$2.30	89%	0.09	$175.80	$205.20
183/184	205/208	Oct 9	$0.21	$2.29	88%	0.09	$183.79	$205.21
186/187	205/208	Oct 9	$0.21	$2.29	87%	0.09	$186.79	$205.21
178/180	208/210	Nov 6	$0.95	$1.55	58%	0.61	$179.05	$208.45
175/178	208/210	Nov 6	$0.89	$1.61	60%	0.55	$176.61	$208.39
178/180	210/212	Nov 6	$0.76	$1.74	64%	0.44	$179.24	$210.76
178/180	212/215	Nov 6	$0.62	$1.88	69%	0.33	$179.38	$213.12
175/178	210/212	Nov 6	$0.70	$1.80	66%	0.39	$176.80	$210.70
175/178	212/215	Nov 6	$0.56	$1.94	71%	0.29	$176.94	$213.06
175/176	202/205	Oct 9	$0.57	$1.93	71%	0.30	$175.43	$203.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.16	$4.84	20%	30.25
$215.00	$220.00	$225.00	Nov 20	$0.16	$4.84	12%	30.25
$200.00	$202.50	$205.00	Oct 9	$0.56	$1.94	43%	3.46
$200.00	$202.50	$205.00	Nov 6	$0.09	$2.41	14%	26.78
$202.50	$205.00	$207.50	Oct 30	$0.13	$2.37	16%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.10	$2.40	26%	24.00
$195.00	$197.00	$199.00	Nov 6	$0.08	$1.92	11%	24.00
$180.00	$185.00	$190.00	Nov 13	$0.32	$4.68	13%	14.62
$175.00	$177.50	$180.00	Nov 6	$0.06	$2.44	4%	40.67
$193.00	$194.00	$195.00	Oct 16	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.26, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.26	$9.74
$210.00	$215.00	1:2	Nov 20	-$0.57	$4.43
$202.50	$205.00	1:2	Oct 16	-$0.27	$2.23
$220.00	$225.00	1:2	Nov 20	-$0.11	$4.89
$205.00	$207.50	1:2	Oct 16	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	-$0.10	$7.40
$220.00	$210.00	1:2	Nov 20	-$4.17	$5.83
$210.00	$205.00	1:2	Oct 16	-$1.43	$3.57
$205.00	$202.50	1:2	Oct 9	-$0.69	$1.81
$202.50	$200.00	1:2	Oct 9	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.40%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.80	0.41	2.5%	2.40%	4.89%	2	717
$210.00	Nov 20	$3.00	0.31	5.0%	1.50%	6.49%	35	1.7K
$205.00	Nov 13	$4.00	0.41	2.5%	2.00%	4.49%	--	32
$207.50	Nov 13	$3.10	0.35	3.7%	1.55%	5.29%	--	22
$202.50	Nov 6	$4.40	0.46	1.2%	2.20%	3.44%	--	31
$205.00	Nov 6	$3.35	0.39	2.5%	1.67%	4.16%	--	48
$215.00	Nov 20	$1.69	0.21	7.5%	0.84%	8.33%	60	435
$207.50	Nov 6	$2.39	0.32	3.7%	1.19%	4.93%	1	21
$202.50	Oct 30	$3.50	0.44	1.2%	1.75%	2.99%	--	64
$210.00	Nov 6	$1.71	0.26	5.0%	0.85%	5.84%	1	74

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 317

Total Puts 627

Put/Call Ratio 1.98

Net Difference -310

Prior's Put/Call Breakdown

Total Calls 193

Total Puts 250

Put/Call Ratio 1.30

Net Difference -57

Prior 7-Day Put/Call Summary

Total Calls 101,883

Total Puts 232,205

Average Put/Call Ratio 1.85

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