XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.72 -0.63%

(10/7 11:15) ◀

Wednesday, October 7, 2026 (11:20am)

▶ (10/7 11:25)

◀ 10/7 11:20 ▶

Option Volume

Detail

ℹ

Current (10/07 11:20am) 8,027

Calls: 4,029 (50%)

Puts: 3,998 (50%)

Prior (10/06) 23,752

Calls: 9,125 (38%)

Puts: 14,627 (62%)

Current vs Prior -66.20%

Calls: -55.85% (Calls)

Puts: -72.67% (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 -83.18%

Calls: -72.32%

Puts: -87.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:20am) $10.70M

Calls: $6.98M (65%)

Puts: $3.72M (35%)

Prior (10/06) $30.63M

Calls: $27.68M (90%)

Puts: $2.95M (10%)

Current vs Prior -65.07%

Calls: -74.79%

Puts: +26.03%

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 -71.13%

Calls: -77.00%

Puts: -44.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:20am) 0.99

Prior (10/06) 1.60

Current vs Prior -38.10%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -46.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:20am) 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 2.12% | 3.42%3.42% | 8.22%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -6.20% | -4.51%-4.51% | +2.00%

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

Current vs 7-Day Avg -5.56% | -4.29%-18.98% | +0.21%

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

Current vs 7-Day Eod -6.20% | -4.51%-4.51% | +2.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.14% | 10.91%

Calls: 12.90% | 10.87%

Puts: 13.39% | 10.96%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -62.67% | -55.61%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -65.82% | -64.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.98M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio dropping 38% - sentiment shifting bullish.

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
11:20	BULLISH	NEUTRAL	BULLISH
11:15	BULLISH	NEUTRAL	BULLISH
11:10	BULLISH	NEUTRAL	BULLISH
11:05	BULLISH	NEUTRAL	BULLISH
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 107 of results (avg 6.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	36.50	37.45	$36.98	2.6%	1	0.93	22
$170.00	Oct 9	30.20	31.00	$30.60	2.6%	242	1.00	62
$172.00	Oct 9	28.25	29.00	$28.63	2.6%	29	1.00	117
$172.50	Oct 9	27.75	28.50	$28.13	2.7%	94	1.00	145
$165.00	Oct 9	35.05	36.00	$35.53	2.7%	4	0.99	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	19.40	20.15	$19.77	3.8%	10	0.86	--
$210.00	Nov 20	11.45	12.00	$11.73	4.7%	8	0.69	36
$200.00	Nov 20	6.05	6.35	$6.20	4.8%	149	0.47	157
$180.00	Nov 20	1.39	1.47	$1.43	5.6%	59	0.13	1.3K
$222.50	Oct 9	21.50	22.90	$22.20	6.3%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	0.86	1.05	$0.96	19.8%	12	0.22	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	30.20	31.00	$30.60	2.6%	242	1.00	62
$171.00	Oct 9	29.20	30.00	$29.60	2.7%	312	1.00	108
$172.00	Oct 9	28.25	29.00	$28.63	2.6%	29	1.00	117
$172.50	Oct 9	27.75	28.50	$28.13	2.7%	94	1.00	145
$173.00	Oct 9	27.25	28.00	$27.63	2.7%	112	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 9	16.45	18.00	$17.23	9.0%	2	1.00	--
$220.00	Oct 9	19.00	20.50	$19.75	7.6%	4	1.00	--
$222.50	Oct 9	21.50	22.90	$22.20	6.3%	4	1.00	--
$215.00	Oct 9	13.85	15.60	$14.73	11.9%	2	0.96	--
$215.00	Oct 16	14.05	15.45	$14.75	9.5%	--	0.94	13

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 4.0K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.20	30.00	$29.60	2.7%	312	1.00	108
$174.00	Oct 9	26.25	27.00	$26.63	2.8%	309	1.00	190
$170.00	Oct 9	30.20	31.00	$30.60	2.6%	242	1.00	62
$215.00	Nov 20	1.78	1.95	$1.87	9.1%	212	0.21	435
$175.00	Oct 9	25.20	26.20	$25.70	3.9%	196	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.05	6.35	$6.20	4.8%	149	0.47	157
$187.00	Oct 9	0.02	0.03	$0.03	33.3%	103	0.01	863
$180.00	Nov 20	1.39	1.47	$1.43	5.6%	59	0.13	1.3K
$197.00	Oct 16	1.29	1.59	$1.44	20.8%	54	0.30	200
$179.00	Nov 20	1.28	1.40	$1.34	9.0%	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. 8 strikes (avg 4.7%, max 7.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.8%	24.0%	7.6%	1	90
$197.00	Oct 9	Nov 20	25.6%	24.1%	6.4%	8	950
$199.00	Oct 9	Oct 30	24.1%	23.1%	4.4%	3	143
$198.00	Oct 9	Nov 20	24.6%	23.9%	2.7%	2	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.8%	24.0%	7.6%	23	76
$197.00	Oct 9	Nov 20	25.6%	24.1%	6.4%	7	301
$198.00	Oct 9	Nov 20	24.6%	23.9%	2.7%	50	347
$199.00	Oct 9	Nov 13	24.1%	24.1%	0.1%	12	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.80, avg 4.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 9	$0.61	$0.39	$0.61	94%	0.64	$193.61
$196.00	$197.00	Oct 9	$0.62	$0.38	$0.62	87%	0.61	$196.62
$199.00	$200.00	Oct 9	$0.46	$0.54	$0.46	68%	1.17	$199.46
$192.00	$192.50	Oct 23	$0.25	$0.25	$0.25	80%	1.00	$192.25
$212.50	$215.00	Nov 6	$0.27	$2.23	$0.27	20%	8.26	$212.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.17	$3.33	$4.17	72%	0.80	$203.33
$195.00	$192.00	Nov 6	$0.64	$2.36	$0.64	34%	3.69	$194.36
$195.00	$194.00	Nov 20	$0.13	$0.87	$0.13	35%	6.69	$194.87
$200.00	$199.00	Nov 13	$0.25	$0.75	$0.25	47%	3.00	$199.75
$202.50	$200.00	Oct 23	$1.07	$1.43	$1.07	57%	1.34	$201.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.41, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.46	$1.46	$3.54	69%	0.41	$211.46
$205.00	$207.50	Oct 30	$1.02	$1.02	$1.48	63%	0.69	$206.02
$205.00	$210.00	Nov 20	$1.92	$1.92	$3.08	58%	0.62	$206.92
$202.50	$205.00	Oct 9	$0.48	$0.48	$2.02	70%	0.24	$202.98
$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
$196.00	$195.00	Nov 20	$0.55	$0.55	$0.45	62%	1.22	$195.45
$188.00	$187.50	Oct 30	$0.26	$0.26	$0.24	83%	1.08	$187.74
$192.00	$191.00	Nov 6	$0.39	$0.39	$0.61	73%	0.64	$191.61
$193.00	$192.50	Oct 30	$0.25	$0.25	$0.25	74%	1.00	$192.75
$197.50	$197.00	Oct 30	$0.30	$0.30	$0.20	61%	1.50	$197.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.40	24.1%	21.4%
$200.00	Oct 9	Oct 16	$1.36	22.7%	21.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.18	24.1%	21.4%
$200.00	Oct 9	Oct 16	$1.29	22.7%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.46% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.86	$1.07	$2.93	$197.07	$202.93	1.46%
$202.50	Oct 9	$0.62	$2.39	$3.01	$199.49	$205.51	1.50%
$199.00	Oct 9	$2.32	$0.78	$3.10	$195.90	$202.10	1.54%
$198.00	Oct 9	$3.28	$0.53	$3.81	$194.19	$201.81	1.90%
$197.50	Oct 9	$3.36	$0.47	$3.83	$193.67	$201.33	1.91%
$197.00	Oct 9	$4.18	$0.37	$4.55	$192.45	$201.55	2.27%
$205.00	Oct 9	$0.14	$4.63	$4.77	$200.23	$209.77	2.38%
$196.00	Oct 9	$4.80	$0.28	$5.08	$190.92	$201.08	2.53%
$200.00	Oct 16	$3.22	$2.36	$5.58	$194.42	$205.58	2.78%
$202.50	Oct 16	$1.96	$3.65	$5.61	$196.89	$208.11	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.25% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.14	$0.37	$0.51	$196.49	$205.51
$205.00	$197.50	Oct 9	$0.14	$0.47	$0.61	$196.89	$205.61
$205.00	$198.00	Oct 9	$0.14	$0.53	$0.67	$197.33	$205.67
$202.50	$197.00	Oct 9	$0.62	$0.37	$0.99	$196.01	$203.49
$205.00	$199.00	Oct 9	$0.14	$0.78	$0.92	$198.08	$205.92
$202.50	$197.50	Oct 9	$0.62	$0.47	$1.09	$196.41	$203.59
$202.50	$198.00	Oct 9	$0.62	$0.53	$1.15	$196.85	$203.65
$202.50	$199.00	Oct 9	$0.62	$0.78	$1.40	$197.60	$203.90
$205.00	$200.00	Oct 9	$0.14	$1.07	$1.21	$198.79	$206.21
$202.50	$200.00	Oct 9	$0.62	$1.07	$1.69	$198.31	$204.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 0.10, 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	$0.22	$2.28	88%	0.10	$175.78	$205.22
188/190	208/210	Nov 13	$1.40	$1.10	41%	1.27	$188.60	$208.90
183/184	205/208	Oct 9	$0.23	$2.27	87%	0.10	$183.77	$205.23
187/188	205/208	Oct 9	$0.22	$2.28	86%	0.10	$187.28	$205.22
180/181	212/215	Oct 30	$0.48	$2.02	76%	0.24	$180.52	$212.98
190/191	205/208	Oct 9	$0.24	$2.26	85%	0.11	$190.76	$205.24
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.46	$4.54	21%	9.87
$215.00	$220.00	$225.00	Nov 20	$0.22	$4.78	12%	21.73
$202.50	$205.00	$207.50	Nov 13	$0.09	$2.41	12%	26.78
$220.00	$225.00	$230.00	Nov 20	$0.16	$4.84	9%	30.25
$200.00	$202.50	$205.00	Nov 6	$0.12	$2.38	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.29	$2.21	28%	7.62
$200.00	$205.00	$210.00	Nov 20	$0.57	$4.43	22%	7.77
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$194.00	$195.00	$196.00	Oct 9	$0.06	$0.94	6%	15.67
$188.00	$189.00	$190.00	Oct 30	$0.05	$0.95	2%	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. 169 found (best net $-0.30, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.30	$9.70
$210.00	$215.00	1:2	Nov 20	-$0.41	$4.59
$202.50	$205.00	1:2	Oct 16	-$0.24	$2.26
$200.00	$202.50	1:2	Oct 16	-$0.70	$1.80
$205.00	$210.00	1:2	Nov 20	-$1.41	$3.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.69	$6.31
$207.50	$200.00	1:2	Oct 30	-$0.11	$7.39
$210.00	$205.00	1:2	Oct 16	-$0.81	$4.19
$205.00	$202.50	1:2	Oct 9	-$0.15	$2.35
$202.50	$200.00	1:2	Oct 16	-$1.07	$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.57%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.15	0.42	2.1%	2.57%	4.70%	177	717
$202.50	Nov 13	$5.35	0.47	0.9%	2.67%	3.55%	3	7
$210.00	Nov 20	$3.10	0.31	4.6%	1.54%	6.17%	43	1.7K
$205.00	Nov 13	$4.20	0.41	2.1%	2.09%	4.22%	22	32
$207.50	Nov 13	$3.10	0.34	3.4%	1.54%	4.92%	--	22
$202.50	Nov 6	$4.45	0.46	0.9%	2.22%	3.10%	8	31
$210.00	Nov 13	$2.40	0.29	4.6%	1.20%	5.82%	1	7
$205.00	Nov 6	$3.25	0.38	2.1%	1.62%	3.75%	2	48
$215.00	Nov 20	$1.78	0.21	7.1%	0.89%	8.00%	212	435
$207.50	Nov 6	$2.39	0.32	3.4%	1.19%	4.57%	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 4,029

Total Puts 3,998

Put/Call Ratio 0.99

Net Difference 31

Prior's Put/Call Breakdown

Total Calls 9,125

Total Puts 14,627

Put/Call Ratio 1.60

Net Difference -5,502

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