XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.23 -0.88%

(10/7 10:50) ◀

Wednesday, October 7, 2026 (10:55am)

▶ (10/7 11:00)

◀ 10/7 10:55 ▶

Option Volume

Detail

ℹ

Current (10/07 10:55am) 6,921

Calls: 3,352 (48%)

Puts: 3,569 (52%)

Prior (10/06) 17,402

Calls: 4,885 (28%)

Puts: 12,517 (72%)

Current vs Prior -60.23%

Calls: -31.38% (Calls)

Puts: -71.49% (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 -85.50%

Calls: -76.97%

Puts: -89.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:55am) $8.69M

Calls: $5.17M (59%)

Puts: $3.52M (41%)

Prior (10/06) $16.62M

Calls: $14.24M (86%)

Puts: $2.38M (14%)

Current vs Prior -47.73%

Calls: -63.69%

Puts: +47.71%

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 -76.56%

Calls: -82.96%

Puts: -47.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:55am) 1.06

Prior (10/06) 2.56

Current vs Prior -58.45%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -42.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:55am) 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 2.07% | 3.38%3.38% | 8.21%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -8.41% | -5.67%-5.67% | +1.81%

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

Current vs 7-Day Avg -7.78% | -5.45%-19.97% | +0.03%

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

Current vs 7-Day Eod -8.41% | -5.67%-5.67% | +1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.95% | 12.50%

Calls: 14.29% | 8.79%

Puts: 29.62% | 16.22%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -37.64% | -49.15%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -42.90% | -59.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 60% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 58% - sentiment shifting bullish. Put-heavy open interest (602,063 puts vs 277,270 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:55	BULLISH	NEUTRAL	MIXED
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 80 of results (avg 6.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	30.10	30.55	$30.33	1.5%	240	1.00	62
$171.00	Oct 9	29.10	29.55	$29.33	1.5%	242	1.00	108
$172.00	Oct 9	28.10	28.60	$28.35	1.8%	29	1.00	117
$172.50	Oct 9	27.60	28.15	$27.88	2.0%	25	1.00	145
$165.00	Nov 20	36.40	37.25	$36.83	2.3%	1	0.95	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.30	6.60	$6.45	4.7%	147	0.48	157
$210.00	Nov 20	11.55	12.25	$11.90	5.9%	8	0.69	36
$180.00	Nov 20	1.42	1.52	$1.47	6.8%	58	0.14	1.3K
$205.00	Nov 20	8.45	9.05	$8.75	6.9%	15	0.59	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	30.10	30.55	$30.33	1.5%	240	1.00	62
$171.00	Oct 9	29.10	29.55	$29.33	1.5%	242	1.00	108
$172.00	Oct 9	28.10	28.60	$28.35	1.8%	29	1.00	117
$172.50	Oct 9	27.60	28.15	$27.88	2.0%	25	1.00	145
$173.00	Oct 9	27.05	27.75	$27.40	2.6%	33	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	14.05	15.45	$14.75	9.5%	--	0.95	13
$205.00	Oct 9	4.40	5.35	$4.88	19.5%	1	0.92	34
$210.00	Oct 16	9.15	10.15	$9.65	10.4%	1	0.92	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. 169 active (total vol 3.4K, top 242)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.10	29.55	$29.33	1.5%	242	1.00	108
$170.00	Oct 9	30.10	30.55	$30.33	1.5%	240	1.00	62
$174.00	Oct 9	26.10	26.85	$26.48	2.8%	225	1.00	190
$215.00	Nov 20	1.85	2.02	$1.94	8.8%	211	0.21	435
$175.00	Oct 9	25.10	25.95	$25.53	3.3%	194	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.30	6.60	$6.45	4.7%	147	0.48	157
$187.00	Oct 9	0.01	0.03	$0.02	100.0%	103	0.01	863
$180.00	Nov 20	1.42	1.52	$1.47	6.8%	58	0.14	1.3K
$197.00	Oct 16	1.29	1.59	$1.44	20.8%	54	0.31	200
$179.00	Nov 20	1.26	1.40	$1.33	10.5%	48	0.12	539

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 4.4%, max 9.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	26.7%	24.4%	9.3%	8	950
$197.50	Oct 9	Oct 30	24.7%	23.8%	3.8%	1	90
$198.00	Oct 9	Nov 20	23.5%	23.5%	0.2%	2	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	26.7%	24.4%	9.3%	6	301
$197.50	Oct 9	Oct 30	24.7%	23.8%	3.8%	15	76
$198.00	Oct 9	Nov 20	23.5%	23.5%	0.2%	41	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 1.17, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$198.00	Oct 9	$0.18	$0.32	$0.18	77%	1.78	$197.68
$215.00	$220.00	Nov 20	$0.67	$4.33	$0.67	21%	6.46	$215.67
$198.00	$199.00	Oct 16	$0.53	$0.47	$0.53	64%	0.89	$198.53
$192.00	$192.50	Oct 23	$0.32	$0.18	$0.32	80%	0.56	$192.32
$212.50	$215.00	Nov 6	$0.35	$2.15	$0.35	20%	6.14	$212.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.30	$2.70	$2.30	59%	1.17	$202.70
$195.00	$192.00	Nov 6	$0.63	$2.37	$0.63	34%	3.76	$194.37
$207.50	$200.00	Oct 30	$4.42	$3.08	$4.42	72%	0.70	$203.08
$198.00	$197.00	Nov 20	$0.20	$0.80	$0.20	43%	4.00	$197.80
$202.50	$200.00	Oct 16	$1.15	$1.35	$1.15	61%	1.17	$201.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.39, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.39	$1.39	$3.61	69%	0.39	$211.39
$202.50	$205.00	Oct 9	$0.45	$0.45	$2.05	73%	0.22	$202.95
$207.50	$210.00	Nov 13	$0.90	$0.90	$1.60	66%	0.56	$208.40
$205.00	$207.50	Oct 30	$0.91	$0.91	$1.59	64%	0.57	$205.91
$230.00	$240.00	Nov 20	$0.28	$0.28	$9.72	95%	0.03	$230.28

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	73%	1.27	$192.72
$192.00	$191.00	Nov 6	$0.40	$0.40	$0.60	73%	0.67	$191.60
$196.00	$195.00	Oct 23	$0.43	$0.43	$0.57	68%	0.75	$195.57
$192.50	$192.00	Oct 16	$0.19	$0.19	$0.31	83%	0.61	$192.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.35, cheapest $1.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.33	22.9%	21.2%
$200.00	Oct 9	Oct 16	$1.53	21.5%	21.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.21	22.9%	21.2%
$200.00	Oct 9	Oct 16	$1.35	21.5%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.37% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.54	$1.20	$2.74	$197.26	$202.74	1.37%
$202.50	Oct 9	$0.59	$2.60	$3.19	$199.31	$205.69	1.59%
$199.00	Oct 9	$2.42	$0.87	$3.29	$195.71	$202.29	1.64%
$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	$0.14	$4.88	$5.02	$199.98	$210.02	2.51%
$196.00	Oct 9	$4.80	$0.28	$5.08	$190.92	$201.08	2.54%
$200.00	Oct 16	$3.07	$2.55	$5.62	$194.38	$205.62	2.81%
$202.50	Oct 16	$1.96	$3.70	$5.66	$196.84	$208.16	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.32% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.14	$0.50	$0.64	$196.36	$205.64
$205.00	$197.50	Oct 9	$0.14	$0.52	$0.66	$196.84	$205.66
$205.00	$198.00	Oct 9	$0.14	$0.59	$0.73	$197.27	$205.73
$202.50	$197.50	Oct 9	$0.59	$0.52	$1.11	$196.39	$203.61
$202.50	$197.00	Oct 9	$0.59	$0.50	$1.09	$195.91	$203.59
$202.50	$198.00	Oct 9	$0.59	$0.59	$1.18	$196.82	$203.68
$205.00	$199.00	Oct 9	$0.14	$0.87	$1.01	$197.99	$206.01
$202.50	$199.00	Oct 9	$0.59	$0.87	$1.46	$197.54	$203.96
$205.00	$200.00	Oct 9	$0.14	$1.20	$1.34	$198.66	$206.34
$212.50	$197.00	Oct 16	$0.18	$1.44	$1.62	$195.38	$214.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 1.53, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	208/210	Nov 13	$1.51	$0.99	40%	1.53	$188.49	$209.01
175/176	205/208	Oct 9	$0.21	$2.29	89%	0.09	$175.79	$205.21
183/184	205/208	Oct 9	$0.22	$2.28	88%	0.10	$183.78	$205.22
185/188	208/210	Nov 13	$1.28	$1.22	45%	1.05	$186.22	$208.78
187/188	205/208	Oct 9	$0.22	$2.28	87%	0.10	$187.28	$205.22
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
190/191	205/208	Oct 9	$0.22	$2.28	86%	0.10	$190.78	$205.22
175/178	215/218	Nov 6	$0.47	$2.03	76%	0.23	$177.03	$215.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 20	$0.09	$4.91	12%	54.56
$205.00	$210.00	$215.00	Nov 20	$0.36	$4.64	20%	12.89
$200.00	$202.50	$205.00	Oct 9	$0.50	$2.00	45%	4.00
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.05	$0.95	20%	19.00
$191.00	$195.00	$199.00	Nov 13	$0.37	$3.63	18%	9.81
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$195.00	$196.00	$197.00	Oct 16	$0.06	$0.94	8%	15.67
$198.00	$199.00	$200.00	Oct 30	$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. 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	-$0.55	$4.45
$202.50	$205.00	1:2	Oct 16	-$0.26	$2.24
$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	-$3.65	$6.35
$210.00	$205.00	1:2	Oct 16	-$1.65	$3.35
$205.00	$202.50	1:2	Oct 9	-$0.32	$2.18
$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 2.45%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.90	0.41	2.4%	2.45%	4.83%	165	717
$202.50	Nov 13	$5.25	0.47	1.1%	2.62%	3.76%	3	7
$210.00	Nov 20	$3.10	0.31	4.9%	1.55%	6.43%	43	1.7K
$205.00	Nov 13	$4.20	0.40	2.4%	2.10%	4.48%	14	32
$207.50	Nov 13	$3.10	0.34	3.6%	1.55%	5.18%	--	22
$202.50	Nov 6	$4.45	0.46	1.1%	2.22%	3.36%	8	31
$210.00	Nov 13	$2.40	0.28	4.9%	1.20%	6.08%	1	7
$205.00	Nov 6	$3.25	0.39	2.4%	1.62%	4.01%	2	48
$215.00	Nov 20	$1.85	0.21	7.4%	0.92%	8.30%	211	435
$207.50	Nov 6	$2.39	0.32	3.6%	1.19%	4.82%	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 3,352

Total Puts 3,569

Put/Call Ratio 1.06

Net Difference -217

Prior's Put/Call Breakdown

Total Calls 4,885

Total Puts 12,517

Put/Call Ratio 2.56

Net Difference -7,632

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