XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.36 -0.81%

(10/7 10:55) ◀

Wednesday, October 7, 2026 (11:00am)

▶ (10/7 11:05)

◀ 10/7 11:00 ▶

Option Volume

Detail

ℹ

Current (10/07 11:00am) 7,363

Calls: 3,749 (51%)

Puts: 3,614 (49%)

Prior (10/06) 18,221

Calls: 5,550 (30%)

Puts: 12,671 (70%)

Current vs Prior -59.59%

Calls: -32.45% (Calls)

Puts: -71.48% (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 -84.57%

Calls: -74.24%

Puts: -89.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:00am) $9.76M

Calls: $6.24M (64%)

Puts: $3.52M (36%)

Prior (10/06) $18.19M

Calls: $15.52M (85%)

Puts: $2.67M (15%)

Current vs Prior -46.36%

Calls: -59.82%

Puts: +31.79%

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 -73.67%

Calls: -79.44%

Puts: -47.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:00am) 0.96

Prior (10/06) 2.28

Current vs Prior -57.78%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -47.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:00am) 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 2.06% | 3.38%3.38% | 8.19%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -8.91% | -5.73%-5.73% | +1.56%

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

Current vs 7-Day Avg -8.28% | -5.51%-20.02% | -0.22%

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

Current vs 7-Day Eod -8.91% | -5.73%-5.73% | +1.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.61% | 12.50%

Calls: 14.91% | 8.79%

Puts: 24.30% | 16.22%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -44.29% | -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 -48.99% | -59.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.24M). Below-average activity with volume down 60% vs prior. 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 BULLISH

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
11:00	BULLISH	NEUTRAL	BULLISH
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 86 of results (avg 5.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.30	29.55	$29.43	0.8%	311	1.00	108
$172.50	Oct 9	27.85	28.10	$27.98	0.9%	93	1.00	145
$174.00	Oct 9	26.30	26.55	$26.43	0.9%	306	1.00	190
$172.00	Oct 9	28.30	28.60	$28.45	1.1%	29	1.00	117
$173.00	Oct 9	27.25	27.60	$27.43	1.3%	111	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.42	1.47	$1.44	3.5%	58	0.14	1.3K
$195.00	Nov 20	4.30	4.50	$4.40	4.5%	--	0.36	385
$205.00	Nov 20	8.55	8.95	$8.75	4.6%	15	0.58	26
$200.00	Nov 20	6.20	6.55	$6.38	5.5%	147	0.48	157
$210.00	Nov 20	11.55	12.25	$11.90	5.9%	8	0.69	36

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	35.05	35.95	$35.50	2.5%	4	1.00	91
$169.00	Oct 9	31.10	31.90	$31.50	2.5%	8	1.00	34
$170.00	Oct 9	30.20	30.60	$30.40	1.3%	241	1.00	62
$171.00	Oct 9	29.30	29.55	$29.43	0.8%	311	1.00	108
$172.00	Oct 9	28.30	28.60	$28.45	1.1%	29	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	14.05	15.45	$14.75	9.5%	--	0.96	13
$210.00	Oct 16	9.15	10.15	$9.65	10.4%	1	0.91	10
$205.00	Oct 9	4.50	5.25	$4.88	15.4%	1	0.91	34
$220.00	Nov 20	19.50	20.80	$20.15	6.5%	10	0.85	--
$205.00	Oct 16	5.05	5.70	$5.38	12.1%	--	0.74	29

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 3.8K, top 311)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.30	29.55	$29.43	0.8%	311	1.00	108
$174.00	Oct 9	26.30	26.55	$26.43	0.9%	306	1.00	190
$170.00	Oct 9	30.20	30.60	$30.40	1.3%	241	1.00	62
$215.00	Nov 20	1.84	1.95	$1.90	5.8%	212	0.21	435
$175.00	Oct 9	25.20	25.70	$25.45	2.0%	196	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.20	6.55	$6.38	5.5%	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	1.47	$1.44	3.5%	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 6.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	25.7%	24.1%	6.4%	8	950
$197.50	Oct 9	Oct 30	24.9%	23.7%	5.3%	1	90
$198.00	Oct 9	Nov 20	23.9%	23.6%	1.5%	2	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	25.7%	24.1%	6.4%	6	301
$197.50	Oct 9	Oct 30	24.9%	23.7%	5.3%	21	76
$198.00	Oct 9	Nov 20	23.9%	23.6%	1.5%	47	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 0.76, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$193.00	Nov 20	$0.52	$0.48	$0.52	70%	0.92	$192.52
$197.50	$198.00	Oct 9	$0.21	$0.29	$0.21	77%	1.38	$197.71
$215.00	$220.00	Nov 20	$0.63	$4.37	$0.63	21%	6.94	$215.63
$212.50	$215.00	Nov 6	$0.27	$2.23	$0.27	20%	8.26	$212.77
$194.00	$195.00	Oct 30	$0.55	$0.45	$0.55	71%	0.82	$194.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.27	$3.23	$4.27	72%	0.76	$203.23
$205.00	$200.00	Nov 20	$2.37	$2.63	$2.37	58%	1.11	$202.63
$195.00	$192.00	Nov 6	$0.63	$2.37	$0.63	34%	3.76	$194.37
$202.50	$200.00	Oct 16	$1.14	$1.36	$1.14	61%	1.19	$201.36
$202.50	$200.00	Oct 9	$1.31	$1.19	$1.31	73%	0.91	$201.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.40, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.43	$1.43	$3.57	69%	0.40	$211.43
$202.50	$205.00	Oct 23	$1.03	$1.03	$1.47	58%	0.70	$203.53
$205.00	$207.50	Nov 13	$1.04	$1.04	$1.46	60%	0.71	$206.04
$230.00	$240.00	Nov 20	$0.28	$0.28	$9.72	95%	0.03	$230.28
$202.50	$205.00	Oct 30	$1.11	$1.11	$1.39	56%	0.80	$203.61

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
$192.00	$191.00	Nov 6	$0.40	$0.40	$0.60	73%	0.67	$191.60
$193.00	$192.50	Oct 30	$0.25	$0.25	$0.25	74%	1.00	$192.75
$192.50	$192.00	Oct 16	$0.19	$0.19	$0.31	83%	0.61	$192.31
$196.00	$195.00	Oct 23	$0.41	$0.41	$0.59	68%	0.69	$195.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.43	22.9%	21.2%
$200.00	Oct 9	Oct 16	$1.46	22.1%	21.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.23	22.9%	21.2%
$200.00	Oct 9	Oct 16	$1.36	22.1%	21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.40% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.61	$1.20	$2.81	$197.19	$202.81	1.40%
$199.00	Oct 9	$2.17	$0.85	$3.02	$195.98	$202.02	1.51%
$202.50	Oct 9	$0.55	$2.51	$3.06	$199.44	$205.56	1.53%
$198.00	Oct 9	$3.03	$0.59	$3.62	$194.38	$201.62	1.81%
$197.50	Oct 9	$3.24	$0.52	$3.76	$193.74	$201.26	1.88%
$197.00	Oct 9	$3.93	$0.44	$4.37	$192.63	$201.37	2.18%
$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%
$202.50	Oct 16	$1.90	$3.70	$5.60	$196.90	$208.10	2.79%
$200.00	Oct 16	$3.07	$2.56	$5.63	$194.37	$205.63	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.29% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.14	$0.44	$0.58	$196.42	$205.58
$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	$197.00	Oct 9	$0.55	$0.44	$0.99	$196.01	$203.49
$202.50	$197.50	Oct 9	$0.55	$0.52	$1.07	$196.43	$203.57
$202.50	$198.00	Oct 9	$0.55	$0.59	$1.14	$196.86	$203.64
$205.00	$199.00	Oct 9	$0.14	$0.85	$0.99	$198.01	$205.99
$202.50	$199.00	Oct 9	$0.55	$0.85	$1.40	$197.60	$203.90
$205.00	$200.00	Oct 9	$0.14	$1.20	$1.34	$198.66	$206.34
$202.50	$200.00	Oct 9	$0.55	$1.20	$1.75	$198.25	$204.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 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	$0.21	$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
188/190	208/210	Nov 13	$1.39	$1.11	41%	1.25	$188.61	$208.89
187/188	205/208	Oct 9	$0.22	$2.28	87%	0.10	$187.28	$205.22
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
190/191	205/208	Oct 9	$0.22	$2.28	85%	0.10	$190.78	$205.22
175/178	208/210	Nov 6	$0.85	$1.65	60%	0.52	$176.65	$208.35
178/180	208/210	Nov 6	$0.90	$1.60	58%	0.56	$179.10	$208.40
175/178	210/212	Nov 6	$0.69	$1.81	66%	0.38	$176.81	$210.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.32	$4.68	20%	14.62
$207.50	$210.00	$212.50	Oct 23	$0.06	$2.44	12%	40.67
$202.50	$205.00	$207.50	Nov 13	$0.07	$2.43	12%	34.71
$200.00	$202.50	$205.00	Oct 9	$0.65	$1.85	46%	2.85
$205.00	$207.50	$210.00	Oct 16	$0.16	$2.34	17%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.09	$0.91	20%	10.11
$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 23	$0.08	$0.92	8%	11.50
$188.00	$189.00	$190.00	Oct 30	$0.05	$0.95	3%	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. 164 found (best net $-0.10, 150 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	-$0.47	$4.53
$202.50	$205.00	1:2	Oct 16	-$0.24	$2.26
$220.00	$225.00	1:2	Nov 20	-$0.11	$4.89
$200.00	$202.50	1:2	Oct 16	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.65	$6.35
$207.50	$200.00	1:2	Oct 30	-$0.11	$7.39
$210.00	$205.00	1:2	Oct 16	-$1.11	$3.89
$205.00	$202.50	1:2	Oct 9	-$0.14	$2.36
$215.00	$210.00	1:2	Oct 16	-$4.55	$0.45

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	2.3%	2.45%	4.76%	165	717
$202.50	Nov 13	$5.25	0.47	1.1%	2.62%	3.69%	3	7
$210.00	Nov 20	$3.10	0.31	4.8%	1.55%	6.36%	43	1.7K
$205.00	Nov 13	$4.20	0.40	2.3%	2.10%	4.41%	14	32
$207.50	Nov 13	$3.10	0.34	3.6%	1.55%	5.11%	--	22
$202.50	Nov 6	$4.45	0.45	1.1%	2.22%	3.29%	8	31
$210.00	Nov 13	$2.40	0.28	4.8%	1.20%	6.01%	1	7
$205.00	Nov 6	$3.25	0.38	2.3%	1.62%	3.94%	2	48
$215.00	Nov 20	$1.84	0.21	7.3%	0.92%	8.23%	212	435
$207.50	Nov 6	$2.39	0.32	3.6%	1.19%	4.76%	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 3,749

Total Puts 3,614

Put/Call Ratio 0.96

Net Difference 135

Prior's Put/Call Breakdown

Total Calls 5,550

Total Puts 12,671

Put/Call Ratio 2.28

Net Difference -7,121

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