XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.15 -0.92%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (10:05am)

▶ (10/7 10:10)

◀ 10/7 10:05 ▶

Option Volume

Detail

ℹ

Current (10/07 10:05am) 2,712

Calls: 1,005 (37%)

Puts: 1,707 (63%)

Prior (10/06) 1,348

Calls: 870 (65%)

Puts: 478 (35%)

Current vs Prior +101.19%

Calls: +15.52% (Calls)

Puts: +257.11% (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 -94.32%

Calls: -93.10%

Puts: -94.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:05am) $2.55M

Calls: $922.1K (36%)

Puts: $1.63M (64%)

Prior (10/06) $2.16M

Calls: $1.83M (85%)

Puts: $328.8K (15%)

Current vs Prior +18.13%

Calls: -49.59%

Puts: +394.83%

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 -93.12%

Calls: -96.96%

Puts: -75.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:05am) 1.70

Prior (10/06) 0.55

Current vs Prior +209.14%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -8.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:05am) 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 2.26% | 3.54%3.54% | 8.27%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior +0.04% | -1.31%-1.31% | +2.66%

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

Current vs 7-Day Avg +0.73% | -1.08%-16.27% | +0.86%

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

Current vs 7-Day Eod +0.04% | -1.31%-1.31% | +2.66%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.79% | 18.20%

Calls: 20.83% | 22.58%

Puts: 32.75% | 13.82%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -23.89% | -25.96%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -30.31% | -41.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.63M). Unusually high activity with volume up 101% vs prior - elevated interest. Extreme bearish P/C ratio of 1.70 - heavy put buying. P/C ratio rising 209% - 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
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	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 84 of results (avg 6.4%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Oct 9	26.95	27.60	$27.28	2.4%	5	1.00	210
$172.50	Oct 9	27.45	28.15	$27.80	2.5%	2	1.00	145
$165.00	Oct 16	34.85	35.85	$35.35	2.8%	--	0.99	11
$174.00	Oct 9	25.85	26.70	$26.28	3.2%	6	1.00	190
$170.00	Oct 16	29.85	30.85	$30.35	3.3%	--	0.99	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	11.80	12.25	$12.03	3.7%	8	0.70	36
$205.00	Nov 20	8.70	9.15	$8.93	5.0%	12	0.59	26
$181.00	Nov 20	1.56	1.65	$1.61	5.6%	4	0.14	232
$195.00	Nov 20	4.35	4.60	$4.47	5.6%	--	0.36	385
$220.00	Nov 20	19.65	20.85	$20.25	5.9%	10	0.85	--

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	29.65	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	27.45	28.15	$27.80	2.5%	2	1.00	145
$173.00	Oct 9	26.95	27.60	$27.28	2.4%	5	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	14.30	15.45	$14.88	7.7%	--	0.96	13
$205.00	Oct 9	4.55	5.60	$5.07	20.7%	1	0.94	34
$210.00	Oct 16	9.40	10.15	$9.78	7.7%	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	0.77	11

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 1.2K, top 135)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	1.86	2.10	$1.98	12.1%	135	0.21	435
$205.00	Nov 20	4.90	5.20	$5.05	5.9%	80	0.41	717
$205.00	Oct 9	0.11	0.14	$0.13	23.1%	70	0.08	687
$202.50	Oct 16	1.57	2.31	$1.94	38.1%	60	0.39	1.9K
$210.00	Nov 20	3.10	3.35	$3.23	7.7%	42	0.31	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 16	1.44	1.65	$1.55	13.5%	50	0.32	200
$185.00	Oct 9	0.01	0.06	$0.03	166.7%	33	0.01	393
$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
$190.00	Nov 20	3.00	3.25	$3.13	8.0%	31	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 6.5%, max 12.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	27.9%	24.7%	12.8%	--	124
$197.00	Oct 9	Nov 20	26.2%	24.4%	7.1%	5	950
$199.00	Oct 9	Oct 30	24.8%	23.2%	6.6%	2	143
$197.50	Oct 9	Oct 30	25.0%	23.4%	6.5%	1	90
$198.00	Oct 9	Nov 20	25.5%	24.2%	5.1%	1	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	27.9%	24.7%	12.8%	3	479
$197.00	Oct 9	Nov 20	26.2%	24.4%	7.1%	6	301
$197.50	Oct 9	Oct 30	25.0%	23.4%	6.5%	15	76
$199.00	Oct 9	Nov 6	24.8%	23.5%	5.6%	3	139
$198.00	Oct 9	Nov 20	25.5%	24.2%	5.1%	37	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 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	$0.24	$0.26	$0.24	76%	1.08	$197.74
$195.00	$196.00	Oct 30	$0.55	$0.45	$0.55	68%	0.82	$195.55
$190.00	$191.00	Nov 20	$0.65	$0.35	$0.65	73%	0.54	$190.65
$192.00	$192.50	Oct 23	$0.32	$0.18	$0.32	80%	0.56	$192.32
$215.00	$220.00	Nov 20	$0.71	$4.29	$0.71	21%	6.04	$215.71

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
$200.00	$199.00	Oct 23	$0.25	$0.75	$0.25	48%	3.00	$199.75
$210.00	$205.00	Nov 20	$3.10	$1.90	$3.10	70%	0.61	$206.90
$202.50	$200.00	Oct 9	$1.44	$1.06	$1.44	77%	0.74	$201.06
$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. 109 found (best R:R 0.60, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 16	$0.94	$0.94	$1.56	62%	0.60	$203.44
$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
$205.00	$210.00	Nov 20	$1.82	$1.82	$3.18	59%	0.57	$206.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$192.50	Oct 30	$0.28	$0.28	$0.22	73%	1.27	$192.72
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $1.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.33	24.8%	22.4%
$200.00	Oct 9	Oct 16	$1.42	24.0%	22.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.27	24.8%	22.4%
$200.00	Oct 9	Oct 16	$1.30	24.0%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.54% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.68	$1.40	$3.08	$196.92	$203.08	1.54%
$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	$3.00	$0.72	$3.72	$194.28	$201.72	1.86%
$197.50	Oct 9	$3.24	$0.56	$3.80	$193.70	$201.30	1.90%
$197.00	Oct 9	$3.70	$0.50	$4.20	$192.80	$201.20	2.10%
$196.00	Oct 9	$4.68	$0.38	$5.06	$190.94	$201.06	2.53%
$205.00	Oct 9	$0.13	$5.07	$5.20	$199.80	$210.20	2.60%
$200.00	Oct 16	$3.10	$2.70	$5.80	$194.20	$205.80	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	$0.56	$0.69	$196.81	$205.69
$202.50	$197.00	Oct 9	$0.45	$0.50	$0.95	$196.05	$203.45
$202.50	$197.50	Oct 9	$0.45	$0.56	$1.01	$196.49	$203.51
$205.00	$198.00	Oct 9	$0.13	$0.72	$0.85	$197.15	$205.85
$202.50	$198.00	Oct 9	$0.45	$0.72	$1.17	$196.83	$203.67
$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	$1.55	$1.72	$195.28	$214.22
$210.00	$197.00	Oct 16	$0.30	$1.55	$1.85	$195.15	$211.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 0.09, avg credit $0.68)

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	89%	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
183/184	208/210	Oct 30	$0.89	$1.61	60%	0.55	$183.11	$208.39
190/191	205/208	Oct 9	$0.21	$2.29	86%	0.09	$190.79	$205.21
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 20	$0.13	$4.87	12%	37.46
$200.00	$202.50	$205.00	Oct 16	$0.22	$2.28	27%	10.36
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	13%	34.71
$205.00	$207.50	$210.00	Oct 16	$0.12	$2.38	16%	19.83
$202.50	$205.00	$207.50	Oct 9	$0.22	$2.28	22%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.55	$4.45	22%	8.09
$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
$198.00	$199.00	$200.00	Oct 9	$0.08	$0.92	19%	11.50
$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. 164 found (best net $-0.06, 152 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	-$0.06	$2.44
$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	-$0.78	$1.72

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	-$1.78	$3.22
$205.00	$202.50	1:2	Oct 9	-$0.61	$1.89
$215.00	$210.00	1:2	Oct 16	-$4.68	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.45%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.90	0.41	2.4%	2.45%	4.87%	80	717
$210.00	Nov 20	$3.10	0.31	4.9%	1.55%	6.47%	42	1.7K
$205.00	Nov 13	$4.00	0.40	2.4%	2.00%	4.42%	--	32
$207.50	Nov 13	$3.10	0.34	3.7%	1.55%	5.22%	--	22
$202.50	Nov 6	$4.45	0.45	1.2%	2.22%	3.40%	8	31
$205.00	Nov 6	$3.25	0.39	2.4%	1.62%	4.05%	2	48
$215.00	Nov 20	$1.86	0.21	7.4%	0.93%	8.35%	135	435
$207.50	Nov 6	$2.39	0.32	3.7%	1.19%	4.87%	1	21
$202.50	Oct 30	$3.50	0.44	1.2%	1.75%	2.92%	--	64
$210.00	Nov 6	$1.71	0.26	4.9%	0.85%	5.78%	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 1,005

Total Puts 1,707

Put/Call Ratio 1.70

Net Difference -702

Prior's Put/Call Breakdown

Total Calls 870

Total Puts 478

Put/Call Ratio 0.55

Net Difference 392

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