XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.38 -0.80%

(10/7 10:05) ◀

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

▶ (10/7 10:15)

◀ 10/7 10:10 ▶

Option Volume

Detail

ℹ

Current (10/07 10:10am) 2,783

Calls: 1,054 (38%)

Puts: 1,729 (62%)

Prior (10/06) 1,647

Calls: 1,092 (66%)

Puts: 555 (34%)

Current vs Prior +68.97%

Calls: -3.48% (Calls)

Puts: +211.53% (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 -94.17%

Calls: -92.76%

Puts: -94.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:10am) $2.62M

Calls: $985.1K (38%)

Puts: $1.64M (62%)

Prior (10/06) $2.53M

Calls: $2.18M (86%)

Puts: $353.7K (14%)

Current vs Prior +3.41%

Calls: -54.83%

Puts: +362.62%

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 -92.93%

Calls: -96.75%

Puts: -75.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:10am) 1.64

Prior (10/06) 0.51

Current vs Prior +222.76%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -11.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:10am) 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 2.25% | 3.53%3.53% | 8.24%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -0.30% | -1.42%-1.42% | +2.23%

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

Current vs 7-Day Avg +0.39% | -1.20%-16.36% | +0.44%

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

Current vs 7-Day Eod -0.30% | -1.42%-1.42% | +2.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.16% | 18.20%

Calls: 21.56% | 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 -22.84% | -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 -29.35% | -41.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.64M). Above-average activity with volume up 69% vs prior. Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio rising 223% - 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
10:10	BEARISH	BEARISH	BEARISH
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 6.5%, 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
$172.00	Oct 9	27.95	28.65	$28.30	2.5%	1	1.00	117
$172.50	Oct 9	27.45	28.15	$27.80	2.5%	3	1.00	145
$170.00	Oct 16	29.95	30.75	$30.35	2.6%	--	1.00	57
$165.00	Oct 16	34.85	35.85	$35.35	2.8%	--	1.00	11

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
$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	--
$205.00	Nov 20	8.60	9.15	$8.88	6.2%	12	0.58	26
$200.00	Nov 20	6.15	6.60	$6.38	7.1%	21	0.48	157

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	27.95	28.65	$28.30	2.5%	1	1.00	117

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	4.60	5.45	$5.03	16.9%	1	0.92	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	0.76	11

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 1.2K, top 135)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	1.81	2.10	$1.96	14.8%	135	0.21	435
$205.00	Nov 20	4.90	5.40	$5.15	9.7%	80	0.41	717
$205.00	Oct 9	0.11	0.15	$0.13	30.8%	71	0.08	687
$202.50	Oct 16	1.71	1.96	$1.84	13.6%	61	0.38	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
$187.00	Oct 9	0.01	0.12	$0.07	157.1%	32	0.02	863
$195.00	Nov 6	2.98	3.50	$3.24	16.0%	32	0.34	10
$194.00	Oct 16	0.76	1.12	$0.94	38.3%	31	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. 12 strikes (avg 5.7%, max 12.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 9	Oct 30	24.6%	22.7%	8.2%	2	143
$197.00	Oct 9	Nov 20	26.2%	24.4%	7.1%	5	950
$197.50	Oct 9	Oct 30	25.0%	23.5%	6.5%	1	90
$192.00	Oct 16	Nov 20	26.8%	25.7%	4.2%	--	1.8K
$198.00	Oct 9	Nov 20	25.0%	24.2%	3.2%	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%	23.5%	6.5%	15	76
$199.00	Oct 9	Nov 6	24.6%	23.5%	4.8%	3	139
$198.00	Oct 9	Nov 20	25.0%	24.2%	3.2%	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 4.83)

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	77%	1.08	$197.74
$215.00	$220.00	Nov 20	$0.69	$4.31	$0.69	21%	6.25	$215.69
$190.00	$191.00	Nov 20	$0.65	$0.35	$0.65	73%	0.54	$190.65
$198.00	$199.00	Oct 16	$0.53	$0.47	$0.53	63%	0.89	$198.53
$192.00	$192.50	Oct 23	$0.32	$0.18	$0.32	79%	0.56	$192.32

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
$195.00	$192.00	Nov 6	$0.57	$2.43	$0.57	34%	4.26	$194.43
$200.00	$199.00	Oct 23	$0.25	$0.75	$0.25	48%	3.00	$199.75
$205.00	$200.00	Nov 20	$2.50	$2.50	$2.50	58%	1.00	$202.50
$202.50	$200.00	Oct 9	$1.44	$1.06	$1.44	76%	0.74	$201.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.62, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$1.92	$1.92	$3.08	58%	0.62	$206.92
$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
$193.00	$192.50	Oct 30	$0.28	$0.28	$0.22	73%	1.27	$192.72
$192.00	$190.00	Nov 6	$0.63	$0.63	$1.37	72%	0.46	$191.37
$184.00	$183.00	Oct 9	$0.11	$0.11	$0.89	97%	0.12	$183.89
$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 $1.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.33	24.6%	22.5%
$200.00	Oct 9	Oct 16	$1.43	24.1%	22.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.29	24.6%	22.5%
$200.00	Oct 9	Oct 16	$1.29	24.1%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.53% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.67	$1.40	$3.07	$196.93	$203.07	1.53%
$202.50	Oct 9	$0.46	$2.84	$3.30	$199.20	$205.80	1.65%
$199.00	Oct 9	$2.32	$1.00	$3.32	$195.68	$202.32	1.66%
$198.00	Oct 9	$3.00	$0.70	$3.70	$194.30	$201.70	1.85%
$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	$5.03	$5.16	$199.84	$210.16	2.58%
$200.00	Oct 16	$3.10	$2.69	$5.79	$194.21	$205.79	2.89%
$195.00	Oct 9	$5.48	$0.34	$5.82	$189.18	$200.82	2.90%

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	$0.46	$0.50	$0.96	$196.04	$203.46
$202.50	$197.50	Oct 9	$0.46	$0.56	$1.02	$196.48	$203.52
$205.00	$198.00	Oct 9	$0.13	$0.70	$0.83	$197.17	$205.83
$202.50	$198.00	Oct 9	$0.46	$0.70	$1.16	$196.84	$203.66
$205.00	$199.00	Oct 9	$0.13	$1.00	$1.13	$197.87	$206.13
$202.50	$199.00	Oct 9	$0.46	$1.00	$1.46	$197.54	$203.96
$212.50	$197.00	Oct 16	$0.18	$1.55	$1.73	$195.27	$214.23
$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. 191 found (best R:R 0.09, avg credit $0.66)

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
190/192	208/210	Nov 6	$1.39	$1.11	40%	1.25	$190.61	$208.89
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
190/192	210/212	Nov 6	$1.20	$1.30	47%	0.92	$190.80	$211.20
190/192	212/215	Nov 6	$1.06	$1.44	52%	0.74	$190.94	$213.56
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 20	$0.11	$4.89	12%	44.45
$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
$202.50	$205.00	$207.50	Oct 9	$0.23	$2.27	22%	9.87
$205.00	$207.50	$210.00	Oct 16	$0.16	$2.34	16%	14.62

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
$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	19%	9.00
$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. 162 found (best net $-0.06, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.06	$9.94
$200.00	$202.50	1:2	Oct 16	-$0.58	$1.92
$210.00	$215.00	1:2	Nov 20	-$0.69	$4.31
$202.50	$205.00	1:2	Oct 16	-$0.24	$2.26
$205.00	$210.00	1:2	Nov 20	-$1.31	$3.69

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	-$0.65	$1.85
$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 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.90	0.41	2.3%	2.45%	4.75%	80	717
$210.00	Nov 20	$3.10	0.31	4.8%	1.55%	6.35%	42	1.7K
$205.00	Nov 13	$4.20	0.40	2.3%	2.10%	4.40%	--	32
$207.50	Nov 13	$3.10	0.34	3.5%	1.55%	5.10%	--	22
$202.50	Nov 6	$4.45	0.45	1.1%	2.22%	3.28%	8	31
$205.00	Nov 6	$3.25	0.38	2.3%	1.62%	3.93%	2	48
$215.00	Nov 20	$1.81	0.21	7.3%	0.90%	8.20%	135	435
$207.50	Nov 6	$2.39	0.32	3.5%	1.19%	4.75%	1	21
$202.50	Oct 30	$3.50	0.44	1.1%	1.75%	2.80%	--	64
$210.00	Nov 6	$1.71	0.26	4.8%	0.85%	5.65%	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 1,054

Total Puts 1,729

Put/Call Ratio 1.64

Net Difference -675

Prior's Put/Call Breakdown

Total Calls 1,092

Total Puts 555

Put/Call Ratio 0.51

Net Difference 537

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