XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.52 -0.73%

(10/7 10:15) ◀

Wednesday, October 7, 2026 (10:20am)

▶ (10/7 10:25)

◀ 10/7 10:20 ▶

Option Volume

Detail

ℹ

Current (10/07 10:20am) 3,193

Calls: 1,325 (41%)

Puts: 1,868 (59%)

Prior (10/06) 12,982

Calls: 2,077 (16%)

Puts: 10,905 (84%)

Current vs Prior -75.40%

Calls: -36.21% (Calls)

Puts: -82.87% (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 -93.31%

Calls: -90.90%

Puts: -94.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:20am) $2.89M

Calls: $1.23M (43%)

Puts: $1.65M (57%)

Prior (10/06) $7.00M

Calls: $5.07M (72%)

Puts: $1.93M (28%)

Current vs Prior -58.78%

Calls: -75.66%

Puts: -14.43%

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 -92.21%

Calls: -95.93%

Puts: -75.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:20am) 1.41

Prior (10/06) 5.25

Current vs Prior -73.15%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -23.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:20am) 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 2.17% | 3.52%3.52% | 8.19%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -3.68% | -1.91%-1.91% | +1.67%

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

Current vs 7-Day Avg -3.02% | -1.68%-16.78% | -0.12%

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

Current vs 7-Day Eod -3.68% | -1.91%-1.91% | +1.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.06% | 15.66%

Calls: 24.71% | 16.13%

Puts: 15.41% | 15.19%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -43.01% | -36.29%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -47.82% | -49.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 75% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio dropping 73% - sentiment shifting bullish.

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
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
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 91 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.10	29.70	$29.40	2.0%	6	1.00	108
$165.00	Nov 20	36.20	37.00	$36.60	2.2%	1	0.93	22
$172.00	Oct 9	28.05	28.70	$28.38	2.3%	7	1.00	117
$172.50	Oct 9	27.45	28.20	$27.83	2.7%	3	1.00	145
$173.00	Oct 9	26.95	27.70	$27.33	2.7%	5	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	11.70	12.15	$11.93	3.8%	8	0.69	36
$200.00	Nov 20	6.20	6.45	$6.33	3.9%	26	0.47	157
$205.00	Nov 20	8.60	9.00	$8.80	4.5%	15	0.58	26
$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. 137 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	29.10	29.70	$29.40	2.0%	6	1.00	108
$172.00	Oct 9	28.05	28.70	$28.38	2.3%	7	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
$210.00	Oct 16	9.40	10.15	$9.78	7.7%	1	0.91	10
$205.00	Oct 9	4.50	5.45	$4.97	19.1%	1	0.91	34
$220.00	Nov 20	19.65	20.85	$20.25	5.9%	10	0.85	--
$205.00	Oct 16	5.30	6.25	$5.78	16.4%	--	0.74	29

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 1.6K, top 211)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	1.81	2.10	$1.96	14.8%	211	0.21	435
$205.00	Nov 20	4.95	5.30	$5.13	6.8%	157	0.41	717
$205.00	Oct 9	0.11	0.15	$0.13	30.8%	71	0.09	687
$202.50	Oct 16	1.76	2.01	$1.88	13.3%	62	0.39	1.9K
$210.00	Nov 20	3.10	3.35	$3.23	7.7%	43	0.31	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 9	0.01	0.06	$0.03	166.7%	101	0.01	863
$197.00	Oct 16	1.44	1.59	$1.52	9.9%	54	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
$190.00	Nov 20	3.00	3.20	$3.10	6.5%	32	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. 10 strikes (avg 9.0%, max 15.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	28.7%	24.8%	15.7%	--	124
$197.00	Oct 9	Nov 20	27.2%	24.5%	11.0%	5	950
$197.50	Oct 9	Oct 30	25.4%	23.6%	7.8%	1	90
$199.00	Oct 9	Oct 30	24.4%	22.9%	6.7%	3	143
$198.00	Oct 9	Nov 20	25.6%	24.3%	5.3%	1	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	28.7%	24.8%	15.7%	3	479
$197.00	Oct 9	Nov 20	27.2%	24.5%	11.0%	6	301
$197.50	Oct 9	Oct 30	25.4%	23.6%	7.8%	15	76
$198.00	Oct 9	Nov 20	25.6%	24.3%	5.3%	39	347
$199.00	Oct 9	Nov 6	24.4%	23.5%	4.1%	5	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 0.73, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$198.00	Oct 9	$0.15	$0.35	$0.15	78%	2.33	$197.65
$196.00	$197.00	Oct 23	$0.55	$0.45	$0.55	68%	0.82	$196.55
$198.00	$199.00	Oct 9	$0.59	$0.41	$0.59	74%	0.69	$198.59
$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	74%	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	$4.33	$3.17	$4.33	72%	0.73	$203.17
$195.00	$192.00	Nov 6	$0.63	$2.37	$0.63	34%	3.76	$194.37
$200.00	$199.00	Oct 23	$0.23	$0.77	$0.23	47%	3.35	$199.77
$200.00	$198.00	Nov 20	$0.70	$1.30	$0.70	48%	1.86	$199.30
$205.00	$200.00	Nov 20	$2.47	$2.53	$2.47	58%	1.02	$202.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.00, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 13	$1.25	$1.25	$1.25	54%	1.00	$203.75
$205.00	$210.00	Nov 20	$1.90	$1.90	$3.10	58%	0.61	$206.90
$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

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
$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
$187.50	$187.00	Oct 9	$0.10	$0.10	$0.40	96%	0.25	$187.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.28, cheapest $1.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.13	24.4%	21.5%
$200.00	Oct 9	Oct 16	$1.40	22.7%	21.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.21	24.4%	21.5%
$200.00	Oct 9	Oct 16	$1.40	22.7%	21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.46% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.70	$1.22	$2.92	$197.08	$202.92	1.46%
$202.50	Oct 9	$0.49	$2.66	$3.15	$199.35	$205.65	1.57%
$199.00	Oct 9	$2.52	$0.92	$3.44	$195.56	$202.44	1.72%
$197.50	Oct 9	$3.26	$0.53	$3.79	$193.71	$201.29	1.89%
$198.00	Oct 9	$3.11	$0.67	$3.78	$194.22	$201.78	1.89%
$197.00	Oct 9	$3.70	$0.50	$4.20	$192.80	$201.20	2.09%
$196.00	Oct 9	$4.68	$0.38	$5.06	$190.94	$201.06	2.52%
$205.00	Oct 9	$0.13	$4.97	$5.10	$199.90	$210.10	2.54%
$200.00	Oct 16	$3.10	$2.62	$5.72	$194.28	$205.72	2.85%
$199.00	Oct 16	$3.65	$2.13	$5.78	$193.22	$204.78	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.31% of stock, avg 2.73%)

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	$0.53	$0.66	$196.84	$205.66
$205.00	$198.00	Oct 9	$0.13	$0.67	$0.80	$197.20	$205.80
$202.50	$197.00	Oct 9	$0.49	$0.50	$0.99	$196.01	$203.49
$202.50	$197.50	Oct 9	$0.49	$0.53	$1.02	$196.48	$203.52
$202.50	$198.00	Oct 9	$0.49	$0.67	$1.16	$196.84	$203.66
$205.00	$199.00	Oct 9	$0.13	$0.92	$1.05	$197.95	$206.05
$202.50	$199.00	Oct 9	$0.49	$0.92	$1.41	$197.59	$203.91
$202.50	$200.00	Oct 9	$0.49	$1.22	$1.71	$198.29	$204.21
$205.00	$200.00	Oct 9	$0.13	$1.22	$1.35	$198.65	$206.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 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	89%	0.09	$175.80	$205.20
183/184	205/208	Oct 9	$0.21	$2.29	88%	0.09	$183.79	$205.21
175/178	208/210	Nov 6	$0.89	$1.61	60%	0.55	$176.61	$208.39
178/180	208/210	Nov 6	$0.94	$1.56	58%	0.60	$179.06	$208.44
187/188	205/208	Oct 9	$0.20	$2.30	87%	0.09	$187.30	$205.20
183/184	208/210	Oct 30	$0.89	$1.61	60%	0.55	$183.11	$208.39
175/178	210/212	Nov 6	$0.70	$1.80	66%	0.39	$176.80	$210.70
178/180	210/212	Nov 6	$0.75	$1.75	64%	0.43	$179.25	$210.75
175/178	212/215	Nov 6	$0.56	$1.94	72%	0.29	$176.94	$213.06
178/180	212/215	Nov 6	$0.61	$1.89	70%	0.32	$179.39	$213.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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
$202.50	$205.00	$207.50	Oct 30	$0.08	$2.42	16%	30.25
$205.00	$207.50	$210.00	Oct 16	$0.13	$2.37	17%	18.23
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	13%	34.71
$202.50	$205.00	$207.50	Oct 9	$0.26	$2.24	24%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.05	$0.95	18%	19.00
$195.00	$197.00	$199.00	Nov 6	$0.08	$1.92	11%	24.00
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$195.00	$196.00	$197.00	Oct 9	$0.07	$0.93	8%	13.29
$194.00	$195.00	$196.00	Oct 16	$0.07	$0.93	7%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.10, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.10	$9.90
$202.50	$205.00	1:2	Oct 16	-$0.22	$2.28
$210.00	$215.00	1:2	Nov 20	-$0.69	$4.31
$200.00	$202.50	1:2	Oct 16	-$0.66	$1.84
$220.00	$225.00	1:2	Nov 20	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.61	$6.39
$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	-$0.35	$2.15
$190.00	$185.00	1:2	Nov 13	-$0.64	$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.47%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.95	0.41	2.2%	2.47%	4.70%	157	717
$202.50	Nov 13	$5.25	0.46	1.0%	2.62%	3.61%	3	7
$210.00	Nov 20	$3.10	0.31	4.7%	1.55%	6.27%	43	1.7K
$205.00	Nov 13	$4.20	0.40	2.2%	2.09%	4.33%	14	32
$207.50	Nov 13	$3.10	0.34	3.5%	1.55%	5.03%	--	22
$202.50	Nov 6	$4.45	0.45	1.0%	2.22%	3.21%	8	31
$205.00	Nov 6	$3.25	0.38	2.2%	1.62%	3.85%	2	48
$215.00	Nov 20	$1.81	0.21	7.2%	0.90%	8.12%	211	435
$207.50	Nov 6	$2.39	0.32	3.5%	1.19%	4.67%	1	21
$202.50	Oct 30	$3.65	0.44	1.0%	1.82%	2.81%	3	64

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 1,325

Total Puts 1,868

Put/Call Ratio 1.41

Net Difference -543

Prior's Put/Call Breakdown

Total Calls 2,077

Total Puts 10,905

Put/Call Ratio 5.25

Net Difference -8,828

Prior 7-Day Put/Call Summary

Total Calls 101,883

Total Puts 232,205

Average Put/Call Ratio 1.85

Ratio Trend Falling

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