XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.92 -1.03%

(10/7 09:45) ◀

Wednesday, October 7, 2026 (9:50am)

▶ (10/7 09:55)

◀ 10/7 09:50 ▶

Option Volume

Detail

ℹ

Current (10/07 9:50am) 1,915

Calls: 490 (26%)

Puts: 1,425 (74%)

Prior (10/06) 715

Calls: 390 (55%)

Puts: 325 (45%)

Current vs Prior +167.83%

Calls: +25.64% (Calls)

Puts: +338.46% (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 -95.99%

Calls: -96.63%

Puts: -95.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:50am) $1.65M

Calls: $347.7K (21%)

Puts: $1.31M (79%)

Prior (10/06) $1.25M

Calls: $1.15M (92%)

Puts: $98.6K (8%)

Current vs Prior +32.74%

Calls: -69.68%

Puts: +1223.74%

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 -95.54%

Calls: -98.85%

Puts: -80.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:50am) 2.91

Prior (10/06) 0.83

Current vs Prior +248.98%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg +57.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:50am) 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 1.88% | 3.20%3.20% | 7.67%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -16.69% | -10.82%-10.82% | -4.86%

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

Current vs 7-Day Avg -16.11% | -10.62%-24.34% | -6.52%

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

Current vs 7-Day Eod -16.69% | -10.82%-10.82% | -4.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.43% | 21.91%

Calls: 45.69% | 27.40%

Puts: 29.17% | 16.42%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior +6.34% | -10.86%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -2.63% | -29.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.31M) vs calls ($347.7K). Unusually high activity with volume up 168% vs prior - elevated interest. Extreme bearish P/C ratio of 2.91 - heavy put buying. P/C ratio rising 249% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
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 76 of results (avg 6.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	40.85	41.85	$41.35	2.4%	--	0.97	10
$160.00	Oct 16	39.80	41.00	$40.40	3.0%	--	0.99	22
$160.00	Oct 9	39.65	40.85	$40.25	3.0%	--	0.99	63
$165.00	Oct 9	34.65	35.85	$35.25	3.4%	--	0.99	91
$165.00	Nov 20	35.90	37.20	$36.55	3.6%	1	0.95	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	11.90	12.30	$12.10	3.3%	8	0.70	36
$220.00	Nov 20	19.65	20.85	$20.25	5.9%	10	0.86	--
$205.00	Nov 20	8.60	9.35	$8.98	8.4%	11	0.59	26
$215.00	Oct 16	14.25	15.50	$14.88	8.4%	--	0.98	13
$198.00	Nov 20	5.40	5.90	$5.65	8.8%	8	0.43	176

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. 139 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	29.65	30.85	$30.25	4.0%	--	1.00	62
$171.00	Oct 9	28.65	29.85	$29.25	4.1%	--	1.00	108
$172.00	Oct 9	27.60	28.85	$28.23	4.4%	--	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%	--	0.98	13
$205.00	Oct 9	4.50	5.65	$5.08	22.6%	--	0.97	34
$210.00	Oct 16	9.40	10.55	$9.98	11.5%	1	0.93	10
$220.00	Nov 20	19.65	20.85	$20.25	5.9%	10	0.86	--
$202.50	Oct 9	2.37	3.30	$2.84	32.7%	4	0.77	11

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 887, top 67)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.10	0.16	$0.13	46.2%	67	0.08	687
$215.00	Nov 20	1.72	2.25	$1.99	26.6%	61	0.21	435
$202.50	Oct 16	1.57	2.31	$1.94	38.1%	60	0.38	1.9K
$200.00	Oct 16	2.66	3.55	$3.11	28.6%	36	0.52	6.5K
$210.00	Nov 20	3.05	3.45	$3.25	12.3%	36	0.31	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 16	1.49	1.75	$1.62	16.0%	50	0.33	200
$195.00	Nov 6	2.98	3.50	$3.24	16.0%	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

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 6.5%, max 14.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	28.2%	24.7%	14.4%	--	124
$197.50	Oct 9	Oct 30	25.6%	23.3%	9.6%	1	90
$199.00	Oct 9	Oct 30	25.1%	23.1%	8.5%	2	143
$197.00	Oct 9	Nov 20	25.6%	24.4%	5.0%	5	950
$192.00	Oct 16	Nov 20	26.7%	25.7%	4.0%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	28.2%	24.7%	14.4%	3	479
$197.50	Oct 9	Oct 30	25.6%	23.3%	9.6%	14	76
$199.00	Oct 9	Nov 6	25.1%	23.4%	7.0%	3	139
$197.00	Oct 9	Nov 20	25.6%	24.4%	5.0%	6	301
$198.00	Oct 9	Nov 20	24.9%	24.3%	2.6%	32	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 0.52, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Oct 9	$0.66	$0.34	$0.66	100%	0.52	$183.66
$197.50	$198.00	Oct 9	$0.17	$0.33	$0.17	75%	1.94	$197.67
$198.00	$199.00	Oct 16	$0.48	$0.52	$0.48	63%	1.08	$198.48
$210.00	$212.50	Oct 30	$0.32	$2.18	$0.32	21%	6.81	$210.32
$190.00	$191.00	Nov 20	$0.65	$0.35	$0.65	73%	0.54	$190.65

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	$1.50	$1.00	$1.50	77%	0.67	$203.50
$202.50	$200.00	Oct 9	$1.40	$1.10	$1.40	77%	0.79	$201.10
$202.50	$200.00	Oct 23	$1.12	$1.38	$1.12	58%	1.23	$201.38
$210.00	$205.00	Nov 20	$3.12	$1.88	$3.12	70%	0.60	$206.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.08, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$2.60	$2.60	$2.40	48%	1.08	$202.60
$202.50	$205.00	Oct 16	$0.98	$0.98	$1.52	62%	0.64	$203.48
$200.00	$202.50	Oct 9	$1.10	$1.10	$1.40	48%	0.79	$201.10
$200.00	$202.50	Nov 6	$1.41	$1.41	$1.09	48%	1.29	$201.41
$207.50	$210.00	Oct 30	$0.72	$0.72	$1.78	72%	0.40	$208.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$184.00	$183.00	Nov 20	$0.26	$0.26	$0.74	82%	0.35	$183.74
$191.00	$190.00	Oct 16	$0.18	$0.18	$0.82	87%	0.22	$190.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.35, cheapest $1.26)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.33	25.1%	22.7%
$200.00	Oct 9	Oct 16	$1.50	23.7%	22.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.26	25.1%	22.7%
$200.00	Oct 9	Oct 16	$1.30	23.7%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.53% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.61	$1.44	$3.05	$196.95	$203.05	1.53%
$202.50	Oct 9	$0.51	$2.84	$3.35	$199.15	$205.85	1.68%
$199.00	Oct 9	$2.32	$1.08	$3.40	$195.60	$202.40	1.70%
$198.00	Oct 9	$2.99	$0.73	$3.72	$194.28	$201.72	1.86%
$197.50	Oct 9	$3.16	$0.62	$3.78	$193.72	$201.28	1.89%
$197.00	Oct 9	$3.70	$0.50	$4.20	$192.80	$201.20	2.10%
$196.00	Oct 9	$4.68	$0.42	$5.10	$190.90	$201.10	2.55%
$205.00	Oct 9	$0.13	$5.08	$5.21	$199.79	$210.21	2.61%
$195.00	Oct 9	$5.48	$0.34	$5.82	$189.18	$200.82	2.91%
$200.00	Oct 16	$3.11	$2.74	$5.85	$194.15	$205.85	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.32% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.13	$0.50	$0.63	$196.37	$205.63
$205.00	$197.50	Oct 9	$0.13	$0.62	$0.75	$196.75	$205.75
$202.50	$197.00	Oct 9	$0.51	$0.50	$1.01	$195.99	$203.51
$205.00	$198.00	Oct 9	$0.13	$0.73	$0.86	$197.14	$205.86
$202.50	$197.50	Oct 9	$0.51	$0.62	$1.13	$196.37	$203.63
$202.50	$198.00	Oct 9	$0.51	$0.73	$1.24	$196.76	$203.74
$205.00	$199.00	Oct 9	$0.13	$1.08	$1.21	$197.79	$206.21
$202.50	$199.00	Oct 9	$0.51	$1.08	$1.59	$197.41	$204.09
$212.50	$197.00	Oct 16	$0.17	$1.62	$1.79	$195.21	$214.29
$210.00	$197.00	Oct 16	$0.30	$1.62	$1.92	$195.08	$211.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 0.09, avg credit $0.69)

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	90%	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	88%	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
190/192	208/210	Oct 30	$1.14	$1.36	47%	0.84	$190.86	$208.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.19	$2.31	27%	12.16
$215.00	$220.00	$225.00	Nov 20	$0.14	$4.86	12%	34.71
$205.00	$207.50	$210.00	Oct 16	$0.08	$2.42	15%	30.25
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	13%	34.71
$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	$205.00	$210.00	Nov 20	$0.57	$4.43	22%	7.77
$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
$195.00	$196.00	$197.00	Oct 16	$0.06	$0.94	9%	15.67
$175.00	$177.50	$180.00	Nov 6	$0.06	$2.44	4%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.06, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.06	$9.94
$210.00	$215.00	1:2	Nov 20	-$0.73	$4.27
$220.00	$225.00	1:2	Nov 20	-$0.11	$4.89
$200.00	$202.50	1:2	Oct 16	-$0.77	$1.73
$205.00	$210.00	1:2	Nov 20	-$1.45	$3.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.95	$6.05
$207.50	$200.00	1:2	Oct 30	-$0.10	$7.40
$210.00	$205.00	1:2	Oct 16	-$1.58	$3.42
$205.00	$202.50	1:2	Oct 9	-$0.60	$1.90
$202.50	$200.00	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.50%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$7.00	0.52	0.0%	3.50%	3.54%	2	896
$205.00	Nov 20	$4.80	0.41	2.5%	2.40%	4.94%	3	717
$200.00	Nov 13	$6.30	0.52	0.0%	3.15%	3.19%	3	14
$210.00	Nov 20	$3.05	0.31	5.0%	1.53%	6.57%	36	1.7K
$205.00	Nov 13	$4.00	0.40	2.5%	2.00%	4.54%	--	32
$207.50	Nov 13	$3.10	0.34	3.8%	1.55%	5.34%	--	22
$202.50	Nov 6	$4.45	0.45	1.3%	2.23%	3.52%	--	31
$200.00	Nov 6	$5.55	0.52	0.0%	2.78%	2.82%	--	57
$205.00	Nov 6	$3.25	0.39	2.5%	1.63%	4.17%	2	48
$215.00	Nov 20	$1.72	0.21	7.5%	0.86%	8.40%	61	435

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 490

Total Puts 1,425

Put/Call Ratio 2.91

Net Difference -935

Prior's Put/Call Breakdown

Total Calls 390

Total Puts 325

Put/Call Ratio 0.83

Net Difference 65

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