XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.33 -0.83%

(10/7 10:45) ◀

Wednesday, October 7, 2026 (10:50am)

▶ (10/7 10:55)

◀ 10/7 10:50 ▶

Option Volume

Detail

ℹ

Current (10/07 10:50am) 6,146

Calls: 2,759 (45%)

Puts: 3,387 (55%)

Prior (10/06) 16,446

Calls: 4,577 (28%)

Puts: 11,869 (72%)

Current vs Prior -62.63%

Calls: -39.72% (Calls)

Puts: -71.46% (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 -87.12%

Calls: -81.04%

Puts: -89.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:50am) $6.84M

Calls: $3.43M (50%)

Puts: $3.41M (50%)

Prior (10/06) $15.85M

Calls: $13.54M (85%)

Puts: $2.31M (15%)

Current vs Prior -56.83%

Calls: -74.68%

Puts: +47.69%

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 -81.53%

Calls: -88.70%

Puts: -49.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:50am) 1.23

Prior (10/06) 2.59

Current vs Prior -52.66%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -33.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:50am) 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 2.16% | 3.40%3.40% | 8.18%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -4.25% | -5.16%-5.16% | +1.45%

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

Current vs 7-Day Avg -3.59% | -4.94%-19.53% | -0.33%

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

Current vs 7-Day Eod -4.25% | -5.16%-5.16% | +1.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.27% | 9.87%

Calls: 32.96% | 4.79%

Puts: 25.59% | 14.95%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -16.85% | -59.85%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -23.86% | -68.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 63% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:50	BULLISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
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 79 of results (avg 6.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	35.30	35.95	$35.63	1.8%	1	0.99	91
$169.00	Oct 9	31.30	31.90	$31.60	1.9%	5	0.98	34
$172.00	Oct 9	28.30	28.85	$28.58	1.9%	29	1.00	117
$165.00	Nov 20	36.50	37.25	$36.88	2.0%	1	0.95	22
$170.00	Oct 9	30.30	31.00	$30.65	2.3%	6	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.25	6.40	$6.33	2.4%	26	0.47	157
$210.00	Nov 20	11.55	12.10	$11.83	4.6%	8	0.69	36
$180.00	Nov 20	1.39	1.47	$1.43	5.6%	55	0.13	1.3K
$205.00	Nov 20	8.45	8.95	$8.70	5.7%	15	0.58	26
$220.00	Nov 20	19.45	20.85	$20.15	6.9%	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
$170.00	Oct 9	30.30	31.00	$30.65	2.3%	6	1.00	62
$171.00	Oct 9	29.25	30.05	$29.65	2.7%	8	1.00	108
$172.00	Oct 9	28.30	28.85	$28.58	1.9%	29	1.00	117
$172.50	Oct 9	27.70	28.35	$28.03	2.3%	25	1.00	145
$173.00	Oct 9	27.05	27.90	$27.48	3.1%	7	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	4.40	5.35	$4.88	19.5%	1	0.95	34
$215.00	Oct 16	14.05	15.45	$14.75	9.5%	--	0.94	13
$210.00	Oct 16	9.15	10.15	$9.65	10.4%	1	0.91	10
$220.00	Nov 20	19.45	20.85	$20.15	6.9%	10	0.85	--
$205.00	Oct 16	5.05	6.25	$5.65	21.2%	--	0.74	29

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 2.6K, top 211)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	1.90	2.10	$2.00	10.0%	211	0.21	435
$174.00	Oct 9	26.15	26.90	$26.53	2.8%	195	1.00	190
$205.00	Oct 9	0.12	0.17	$0.15	33.3%	191	0.09	687
$175.00	Oct 9	25.25	25.95	$25.60	2.7%	190	1.00	139
$205.00	Nov 20	5.05	5.35	$5.20	5.8%	161	0.42	717

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 9	0.01	0.03	$0.02	100.0%	103	0.01	863
$180.00	Nov 20	1.39	1.47	$1.43	5.6%	55	0.13	1.3K
$197.00	Oct 16	1.29	1.59	$1.44	20.8%	54	0.31	200
$179.00	Nov 20	1.26	1.37	$1.32	8.3%	40	0.12	539
$190.00	Nov 20	2.82	3.20	$3.01	12.6%	34	0.26	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. 8 strikes (avg 8.0%, max 13.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	27.9%	24.6%	13.4%	7	950
$197.50	Oct 9	Oct 30	26.0%	24.0%	8.3%	1	90
$199.00	Oct 9	Oct 30	24.5%	23.3%	5.2%	3	143
$198.00	Oct 9	Nov 20	24.8%	23.6%	5.0%	1	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	27.9%	24.6%	13.4%	6	301
$197.50	Oct 9	Oct 30	26.0%	24.0%	8.3%	15	76
$199.00	Oct 9	Nov 6	24.5%	23.2%	5.7%	5	139
$198.00	Oct 9	Nov 20	24.8%	23.6%	5.0%	40	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 4.56, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Oct 30	$0.58	$0.42	$0.58	82%	0.72	$189.58
$197.50	$198.00	Oct 9	$0.18	$0.32	$0.18	78%	1.78	$197.68
$196.00	$197.00	Oct 16	$0.60	$0.40	$0.60	74%	0.67	$196.60
$196.00	$197.00	Oct 23	$0.55	$0.45	$0.55	68%	0.82	$196.55
$198.00	$199.00	Oct 16	$0.50	$0.50	$0.50	64%	1.00	$198.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$199.00	Oct 23	$0.18	$0.82	$0.18	47%	4.56	$199.82
$205.00	$200.00	Nov 20	$2.37	$2.63	$2.37	58%	1.11	$202.63
$198.00	$197.00	Nov 20	$0.17	$0.83	$0.17	43%	4.88	$197.83
$195.00	$192.00	Nov 6	$0.63	$2.37	$0.63	34%	3.76	$194.37
$202.50	$200.00	Oct 16	$1.13	$1.37	$1.13	61%	1.21	$201.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 1.08, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 9	$0.48	$0.48	$2.02	71%	0.24	$202.98
$230.00	$240.00	Nov 20	$0.31	$0.31	$9.69	94%	0.03	$230.31
$207.50	$210.00	Nov 13	$0.90	$0.90	$1.60	66%	0.56	$208.40
$210.00	$215.00	Nov 20	$1.33	$1.33	$3.67	69%	0.36	$211.33
$205.00	$207.50	Oct 30	$0.91	$0.91	$1.59	63%	0.57	$205.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$187.50	Oct 30	$0.26	$0.26	$0.24	83%	1.08	$187.74
$193.00	$192.50	Oct 30	$0.28	$0.28	$0.22	74%	1.27	$192.72
$196.00	$195.00	Oct 23	$0.43	$0.43	$0.57	68%	0.75	$195.57
$190.00	$187.50	Nov 13	$0.66	$0.66	$1.84	75%	0.36	$189.34
$191.00	$190.00	Nov 20	$0.38	$0.38	$0.62	72%	0.61	$190.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $1.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.36	24.5%	21.7%
$200.00	Oct 9	Oct 16	$1.34	23.0%	21.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.25	24.5%	21.7%
$200.00	Oct 9	Oct 16	$1.36	23.0%	21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.49% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.79	$1.19	$2.98	$197.02	$202.98	1.49%
$202.50	Oct 9	$0.63	$2.54	$3.17	$199.33	$205.67	1.58%
$199.00	Oct 9	$2.52	$0.87	$3.39	$195.61	$202.39	1.69%
$198.00	Oct 9	$3.21	$0.59	$3.80	$194.20	$201.80	1.90%
$197.50	Oct 9	$3.39	$0.52	$3.91	$193.59	$201.41	1.95%
$197.00	Oct 9	$3.93	$0.50	$4.43	$192.57	$201.43	2.21%
$205.00	Oct 9	$0.15	$4.88	$5.03	$199.97	$210.03	2.51%
$196.00	Oct 9	$4.80	$0.28	$5.08	$190.92	$201.08	2.54%
$202.50	Oct 16	$1.99	$3.68	$5.67	$196.83	$208.17	2.83%
$200.00	Oct 16	$3.13	$2.55	$5.68	$194.32	$205.68	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.32% of stock, avg 2.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.15	$0.50	$0.65	$196.35	$205.65
$205.00	$197.50	Oct 9	$0.15	$0.52	$0.67	$196.83	$205.67
$205.00	$198.00	Oct 9	$0.15	$0.59	$0.74	$197.26	$205.74
$202.50	$197.50	Oct 9	$0.63	$0.52	$1.15	$196.35	$203.65
$202.50	$197.00	Oct 9	$0.63	$0.50	$1.13	$195.87	$203.63
$202.50	$198.00	Oct 9	$0.63	$0.59	$1.22	$196.78	$203.72
$205.00	$199.00	Oct 9	$0.15	$0.87	$1.02	$197.98	$206.02
$202.50	$199.00	Oct 9	$0.63	$0.87	$1.50	$197.50	$204.00
$205.00	$200.00	Oct 9	$0.15	$1.19	$1.34	$198.66	$206.34
$202.50	$200.00	Oct 9	$0.63	$1.19	$1.82	$198.18	$204.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 1.66, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	208/210	Nov 13	$1.56	$0.94	40%	1.66	$188.44	$209.06
175/176	205/208	Oct 9	$0.22	$2.28	88%	0.10	$175.78	$205.22
183/184	205/208	Oct 9	$0.23	$2.27	88%	0.10	$183.77	$205.23
187/188	205/208	Oct 9	$0.23	$2.27	86%	0.10	$187.27	$205.23
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
185/187	208/210	Nov 6	$1.13	$1.37	50%	0.82	$185.87	$208.63
185/188	208/210	Nov 13	$1.23	$1.27	45%	0.97	$186.27	$208.73
175/178	215/218	Nov 6	$0.47	$2.03	76%	0.23	$177.03	$215.47
178/180	215/218	Nov 6	$0.52	$1.98	74%	0.26	$179.48	$215.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 20	$0.15	$4.85	12%	32.33
$200.00	$202.50	$205.00	Oct 16	$0.26	$2.24	26%	8.62
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	13%	34.71
$200.00	$202.50	$205.00	Nov 13	$0.07	$2.43	12%	34.71
$205.00	$207.50	$210.00	Nov 13	$0.08	$2.42	12%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$198.00	$199.00	$200.00	Oct 30	$0.07	$0.93	6%	13.29
$194.00	$195.00	$196.00	Oct 16	$0.07	$0.93	6%	13.29
$198.00	$199.00	$200.00	Oct 16	$0.10	$0.90	11%	9.00
$192.00	$193.00	$194.00	Nov 20	$0.07	$0.93	4%	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. 163 found (best net $-0.10, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.10	$9.90
$210.00	$215.00	1:2	Nov 20	-$0.67	$4.33
$202.50	$205.00	1:2	Oct 16	-$0.23	$2.27
$220.00	$225.00	1:2	Nov 20	-$0.11	$4.89
$205.00	$207.50	1:2	Oct 16	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.51	$6.49
$210.00	$205.00	1:2	Oct 16	-$1.65	$3.35
$205.00	$202.50	1:2	Oct 9	-$0.20	$2.30
$215.00	$210.00	1:2	Oct 16	-$4.55	$0.45
$185.00	$180.00	1:2	Nov 13	-$0.49	$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.52%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.05	0.42	2.3%	2.52%	4.85%	161	717
$202.50	Nov 13	$5.25	0.47	1.1%	2.62%	3.70%	3	7
$210.00	Nov 20	$3.10	0.31	4.8%	1.55%	6.37%	43	1.7K
$205.00	Nov 13	$4.20	0.40	2.3%	2.10%	4.43%	14	32
$207.50	Nov 13	$3.10	0.34	3.6%	1.55%	5.13%	--	22
$202.50	Nov 6	$4.45	0.46	1.1%	2.22%	3.30%	8	31
$210.00	Nov 13	$2.40	0.28	4.8%	1.20%	6.03%	1	7
$205.00	Nov 6	$3.25	0.39	2.3%	1.62%	3.95%	2	48
$215.00	Nov 20	$1.90	0.21	7.3%	0.95%	8.27%	211	435
$207.50	Nov 6	$2.39	0.32	3.6%	1.19%	4.77%	1	21

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 2,759

Total Puts 3,387

Put/Call Ratio 1.23

Net Difference -628

Prior's Put/Call Breakdown

Total Calls 4,577

Total Puts 11,869

Put/Call Ratio 2.59

Net Difference -7,292

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