XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.57 -0.71%

(10/7 11:25) ◀

Wednesday, October 7, 2026 (11:30am)

▶ (10/7 11:35)

◀ 10/7 11:30 ▶

Option Volume

Detail

ℹ

Current (10/07 11:30am) 8,198

Calls: 4,133 (50%)

Puts: 4,065 (50%)

Prior (10/06) 24,353

Calls: 9,702 (40%)

Puts: 14,651 (60%)

Current vs Prior -66.34%

Calls: -57.40% (Calls)

Puts: -72.25% (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 -82.82%

Calls: -71.60%

Puts: -87.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:30am) $10.81M

Calls: $7.08M (66%)

Puts: $3.73M (34%)

Prior (10/06) $33.78M

Calls: $30.82M (91%)

Puts: $2.96M (9%)

Current vs Prior -68.00%

Calls: -77.02%

Puts: +25.83%

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 -70.83%

Calls: -76.65%

Puts: -44.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:30am) 0.98

Prior (10/06) 1.51

Current vs Prior -34.87%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -46.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:30am) 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 2.10% | 3.43%3.43% | 8.24%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -6.80% | -4.29%-4.30% | +2.20%

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

Current vs 7-Day Avg -6.15% | -4.08%-18.80% | +0.41%

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

Current vs 7-Day Eod -6.80% | -4.29%-4.30% | +2.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.17% | 9.35%

Calls: 16.94% | 7.74%

Puts: 13.39% | 10.96%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -56.90% | -61.96%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -60.54% | -69.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($7.08M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio dropping 35% - 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
11:30	BULLISH	NEUTRAL	BULLISH
11:25	BULLISH	NEUTRAL	BULLISH
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 113 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	0.95	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	--
$200.00	Nov 20	6.05	6.30	$6.18	4.0%	149	0.47	157
$210.00	Nov 20	11.45	12.00	$11.73	4.7%	8	0.69	36
$190.00	Nov 20	2.90	3.05	$2.97	5.1%	35	0.26	2.8K
$205.00	Nov 20	8.45	8.95	$8.70	5.7%	15	0.58	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.82, cheapest $0.56)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	0.85	1.03	$0.94	19.1%	35	0.16	139

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 16	0.52	0.61	$0.56	16.1%	7	0.14	4.9K
$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	0.97	--
$215.00	Oct 16	14.05	15.45	$14.75	9.5%	--	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 4.2K, 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%	214	0.21	435
$175.00	Oct 9	25.20	26.10	$25.65	3.5%	197	1.00	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.05	6.30	$6.18	4.0%	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	1.53	$1.46	9.6%	65	0.13	1.3K
$197.00	Oct 16	1.29	1.50	$1.40	15.0%	54	0.30	200
$179.00	Nov 20	1.30	1.39	$1.35	6.7%	52	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. 5 strikes (avg 5.6%, max 6.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.6%	24.0%	6.4%	1	90
$197.00	Oct 9	Nov 20	25.5%	24.1%	5.8%	18	950
$199.00	Oct 9	Oct 30	23.9%	23.1%	3.4%	3	143

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.6%	24.0%	6.4%	29	76
$197.00	Oct 9	Nov 20	25.5%	24.1%	5.8%	7	301

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.80, avg 4.65)

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
$192.00	$192.50	Oct 23	$0.25	$0.25	$0.25	80%	1.00	$192.25
$199.00	$200.00	Oct 9	$0.49	$0.51	$0.49	68%	1.04	$199.49
$194.00	$195.00	Nov 20	$0.52	$0.48	$0.52	66%	0.92	$194.52
$199.00	$200.00	Oct 23	$0.42	$0.58	$0.42	58%	1.38	$199.42

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
$202.50	$200.00	Oct 23	$1.07	$1.43	$1.07	57%	1.34	$201.43
$200.00	$199.00	Nov 13	$0.25	$0.75	$0.25	47%	3.00	$199.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.68, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.01	$1.01	$1.49	63%	0.68	$206.01
$205.00	$210.00	Nov 20	$1.98	$1.98	$3.02	58%	0.66	$206.98
$210.00	$215.00	Nov 20	$1.38	$1.38	$3.62	69%	0.38	$211.38
$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
$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 $1.32, cheapest $1.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.40	23.9%	21.4%
$200.00	Oct 9	Oct 16	$1.40	22.5%	21.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.18	23.9%	21.4%
$200.00	Oct 9	Oct 16	$1.30	22.5%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.45% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.83	$1.07	$2.90	$197.10	$202.90	1.45%
$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	1.55%
$198.00	Oct 9	$3.28	$0.50	$3.78	$194.22	$201.78	1.88%
$197.50	Oct 9	$3.36	$0.47	$3.83	$193.67	$201.33	1.91%
$197.00	Oct 9	$4.13	$0.37	$4.50	$192.50	$201.50	2.24%
$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	$3.23	$2.37	$5.60	$194.40	$205.60	2.79%
$202.50	Oct 16	$1.96	$3.65	$5.61	$196.89	$208.11	2.80%

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	$0.50	$0.64	$197.36	$205.64
$202.50	$197.00	Oct 9	$0.62	$0.37	$0.99	$196.01	$203.49
$202.50	$197.50	Oct 9	$0.62	$0.47	$1.09	$196.41	$203.59
$205.00	$199.00	Oct 9	$0.14	$0.78	$0.92	$198.08	$205.92
$202.50	$198.00	Oct 9	$0.62	$0.50	$1.12	$196.88	$203.62
$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. 197 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	88%	0.10	$183.77	$205.23
187/188	205/208	Oct 9	$0.22	$2.28	87%	0.10	$187.28	$205.22
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
185/187	215/218	Nov 6	$0.71	$1.79	66%	0.40	$186.29	$215.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.07	$2.43	17%	34.71
$220.00	$225.00	$230.00	Nov 20	$0.10	$4.90	8%	49.00
$202.50	$205.00	$207.50	Nov 13	$0.09	$2.41	12%	26.78
$200.00	$202.50	$205.00	Nov 6	$0.12	$2.38	14%	19.83
$200.00	$202.50	$205.00	Oct 9	$0.73	$1.77	49%	2.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.51	$4.49	22%	8.80
$200.00	$202.50	$205.00	Oct 16	$0.30	$2.20	28%	7.33
$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. 168 found (best net $-0.30, 154 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	-$0.49	$4.51
$202.50	$205.00	1:2	Oct 16	-$0.24	$2.26
$205.00	$210.00	1:2	Nov 20	-$1.27	$3.73
$200.00	$202.50	1:2	Oct 16	-$0.69	$1.81

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	-$0.83	$4.17
$205.00	$202.50	1:2	Oct 9	-$0.15	$2.35
$215.00	$210.00	1:2	Oct 16	-$4.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.54%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.10	0.42	2.2%	2.54%	4.75%	177	717
$202.50	Nov 13	$5.35	0.47	1.0%	2.67%	3.63%	3	7
$210.00	Nov 20	$3.10	0.31	4.7%	1.55%	6.25%	53	1.7K
$205.00	Nov 13	$4.20	0.41	2.2%	2.09%	4.30%	22	32
$207.50	Nov 13	$3.10	0.34	3.5%	1.55%	5.00%	--	22
$202.50	Nov 6	$4.45	0.46	1.0%	2.22%	3.18%	8	31
$210.00	Nov 13	$2.40	0.29	4.7%	1.20%	5.90%	1	7
$205.00	Nov 6	$3.25	0.38	2.2%	1.62%	3.83%	2	48
$215.00	Nov 20	$1.78	0.21	7.2%	0.89%	8.08%	214	435
$202.50	Oct 30	$3.85	0.45	1.0%	1.92%	2.88%	4	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 4,133

Total Puts 4,065

Put/Call Ratio 0.98

Net Difference 68

Prior's Put/Call Breakdown

Total Calls 9,702

Total Puts 14,651

Put/Call Ratio 1.51

Net Difference -4,949

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