XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.30 -0.84%

(10/7 09:50) ◀

Wednesday, October 7, 2026 (9:55am)

▶ (10/7 10:00)

◀ 10/7 09:55 ▶

Option Volume

Detail

ℹ

Current (10/07 9:55am) 2,288

Calls: 680 (30%)

Puts: 1,608 (70%)

Prior (10/06) 880

Calls: 525 (60%)

Puts: 355 (40%)

Current vs Prior +160.00%

Calls: +29.52% (Calls)

Puts: +352.96% (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 -95.21%

Calls: -95.33%

Puts: -95.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:55am) $2.11M

Calls: $576.6K (27%)

Puts: $1.54M (73%)

Prior (10/06) $1.44M

Calls: $1.33M (92%)

Puts: $108.5K (8%)

Current vs Prior +47.03%

Calls: -56.58%

Puts: +1315.89%

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 -94.30%

Calls: -98.10%

Puts: -77.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:55am) 2.36

Prior (10/06) 0.68

Current vs Prior +249.71%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg +28.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:55am) 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% | 3.55%3.55% | 8.28%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -1.58% | -0.96%-0.96% | +2.71%

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

Current vs 7-Day Avg -0.90% | -0.73%-15.97% | +0.91%

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

Current vs 7-Day Eod -1.58% | -0.96%-0.96% | +2.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.80% | 20.56%

Calls: 42.86% | 28.62%

Puts: 32.75% | 12.50%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior +7.39% | -16.35%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -1.67% | -33.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.54M). Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bearish P/C ratio of 2.36 - heavy put buying. P/C ratio rising 250% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:55	BEARISH	BEARISH	BEARISH
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 74 of results (avg 6.6%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	29.85	30.85	$30.35	3.3%	--	1.00	57
$165.00	Oct 9	34.65	35.85	$35.25	3.4%	--	1.00	91
$165.00	Nov 20	35.90	37.20	$36.55	3.6%	1	0.93	22
$165.00	Oct 16	34.65	36.00	$35.33	3.8%	--	1.00	11
$170.00	Oct 9	29.65	30.85	$30.25	4.0%	--	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	11.80	12.25	$12.03	3.7%	8	0.69	36
$220.00	Nov 20	19.65	20.85	$20.25	5.9%	10	0.85	--
$200.00	Nov 20	6.20	6.60	$6.40	6.2%	21	0.48	157
$195.00	Nov 20	4.35	4.65	$4.50	6.7%	--	0.36	385
$205.00	Nov 20	8.60	9.25	$8.93	7.3%	12	0.59	26

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
$165.00	Oct 9	34.65	35.85	$35.25	3.4%	--	1.00	91
$169.00	Oct 9	30.60	31.85	$31.23	4.0%	--	1.00	34
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	14.25	15.50	$14.88	8.4%	--	0.96	13
$205.00	Oct 9	4.50	5.65	$5.08	22.6%	--	0.92	34
$210.00	Oct 16	9.40	10.55	$9.98	11.5%	1	0.91	10
$220.00	Nov 20	19.65	20.85	$20.25	5.9%	10	0.85	--
$202.50	Oct 9	2.37	3.30	$2.84	32.7%	4	0.76	11

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 962, 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	0.39	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	1.65	$1.57	10.2%	50	0.32	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	0.12	$0.07	157.1%	30	0.02	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 5.5%, max 13.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	28.0%	24.7%	13.3%	--	124
$197.50	Oct 9	Oct 30	25.6%	23.3%	10.0%	1	90
$197.00	Oct 9	Nov 20	25.6%	24.4%	4.9%	5	950
$199.00	Oct 9	Oct 30	24.1%	23.1%	4.3%	2	143
$192.00	Oct 16	Nov 20	26.8%	25.7%	4.1%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	28.0%	24.7%	13.3%	3	479
$197.50	Oct 9	Oct 30	25.6%	23.3%	9.7%	14	76
$197.00	Oct 9	Nov 20	25.6%	24.4%	4.9%	6	301
$199.00	Oct 9	Nov 6	24.1%	23.5%	2.5%	3	139
$200.00	Oct 9	Nov 20	23.8%	23.5%	1.3%	22	278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 0.73, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$198.00	Oct 9	$0.22	$0.28	$0.22	76%	1.27	$197.72
$198.00	$199.00	Oct 16	$0.50	$0.50	$0.50	63%	1.00	$198.50
$192.00	$192.50	Oct 23	$0.32	$0.18	$0.32	80%	0.56	$192.32
$190.00	$191.00	Nov 20	$0.65	$0.35	$0.65	73%	0.54	$190.65
$215.00	$220.00	Nov 20	$0.72	$4.28	$0.72	21%	5.94	$215.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.33	$3.17	$4.33	72%	0.73	$203.17
$202.50	$200.00	Oct 9	$1.40	$1.10	$1.40	76%	0.79	$201.10
$200.00	$199.00	Oct 23	$0.25	$0.75	$0.25	47%	3.00	$199.75
$210.00	$205.00	Nov 20	$3.10	$1.90	$3.10	69%	0.61	$206.90
$195.00	$192.00	Nov 6	$0.70	$2.30	$0.70	34%	3.29	$194.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.61, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 16	$0.95	$0.95	$1.55	62%	0.61	$203.45
$207.50	$210.00	Oct 30	$0.72	$0.72	$1.78	72%	0.40	$208.22
$205.00	$207.50	Oct 30	$0.91	$0.91	$1.59	64%	0.57	$205.91
$210.00	$215.00	Oct 23	$0.52	$0.52	$4.48	83%	0.12	$210.52
$220.00	$225.00	Nov 20	$0.58	$0.58	$4.42	85%	0.13	$220.58

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
$200.00	Oct 9	Oct 16	$1.50	23.8%	22.0%
$199.00	Oct 9	Oct 16	$1.33	24.1%	22.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.26	23.8%	22.0%
$199.00	Oct 9	Oct 16	$1.32	24.1%	22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.52% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.61	$1.44	$3.05	$196.95	$203.05	1.52%
$202.50	Oct 9	$0.45	$2.84	$3.29	$199.21	$205.79	1.64%
$199.00	Oct 9	$2.32	$1.02	$3.34	$195.66	$202.34	1.67%
$198.00	Oct 9	$2.99	$0.70	$3.69	$194.31	$201.69	1.84%
$197.50	Oct 9	$3.21	$0.62	$3.83	$193.67	$201.33	1.91%
$197.00	Oct 9	$3.70	$0.50	$4.20	$192.80	$201.20	2.10%
$196.00	Oct 9	$4.68	$0.41	$5.09	$190.91	$201.09	2.54%
$205.00	Oct 9	$0.13	$5.08	$5.21	$199.79	$210.21	2.60%
$200.00	Oct 16	$3.11	$2.70	$5.81	$194.19	$205.81	2.90%
$195.00	Oct 9	$5.48	$0.34	$5.82	$189.18	$200.82	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.31% of stock, avg 2.68%)

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	$0.45	$0.50	$0.95	$196.05	$203.45
$205.00	$198.00	Oct 9	$0.13	$0.70	$0.83	$197.17	$205.83
$202.50	$197.50	Oct 9	$0.45	$0.62	$1.07	$196.43	$203.57
$202.50	$198.00	Oct 9	$0.45	$0.70	$1.15	$196.85	$203.65
$205.00	$199.00	Oct 9	$0.13	$1.02	$1.15	$197.85	$206.15
$202.50	$199.00	Oct 9	$0.45	$1.02	$1.47	$197.53	$203.97
$212.50	$197.00	Oct 16	$0.17	$1.57	$1.74	$195.26	$214.24
$210.00	$197.00	Oct 16	$0.30	$1.57	$1.87	$195.13	$211.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 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	72%	0.29	$176.94	$213.06
190/192	208/210	Oct 30	$1.16	$1.34	47%	0.87	$190.84	$208.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 20	$0.14	$4.86	12%	34.71
$200.00	$202.50	$205.00	Oct 16	$0.22	$2.28	27%	10.36
$205.00	$207.50	$210.00	Oct 16	$0.11	$2.39	16%	21.73
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	13%	34.71
$200.00	$202.50	$205.00	Oct 30	$0.13	$2.37	16%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$197.00	$199.00	Nov 6	$0.08	$1.92	11%	24.00
$200.00	$205.00	$210.00	Nov 20	$0.57	$4.43	22%	7.77
$180.00	$185.00	$190.00	Nov 13	$0.32	$4.68	13%	14.62
$198.00	$199.00	$200.00	Oct 9	$0.10	$0.90	20%	9.00
$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. 168 found (best net $-0.06, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.06	$9.94
$202.50	$205.00	1:2	Oct 16	-$0.04	$2.46
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.81	$6.19
$207.50	$200.00	1:2	Oct 30	-$0.14	$7.36
$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. 34 found (best yield 2.40%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.80	0.41	2.4%	2.40%	4.74%	3	717
$210.00	Nov 20	$3.05	0.31	4.8%	1.52%	6.37%	36	1.7K
$205.00	Nov 13	$4.00	0.40	2.4%	2.00%	4.34%	--	32
$207.50	Nov 13	$3.10	0.34	3.6%	1.55%	5.14%	--	22
$202.50	Nov 6	$4.45	0.45	1.1%	2.22%	3.32%	--	31
$205.00	Nov 6	$3.25	0.38	2.4%	1.62%	3.97%	2	48
$215.00	Nov 20	$1.72	0.21	7.3%	0.86%	8.20%	61	435
$207.50	Nov 6	$2.39	0.32	3.6%	1.19%	4.79%	1	21
$202.50	Oct 30	$3.50	0.44	1.1%	1.75%	2.85%	--	64
$210.00	Nov 6	$1.71	0.26	4.8%	0.85%	5.70%	13	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 680

Total Puts 1,608

Put/Call Ratio 2.36

Net Difference -928

Prior's Put/Call Breakdown

Total Calls 525

Total Puts 355

Put/Call Ratio 0.68

Net Difference 170

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