XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.94 -0.52%

(10/7 11:35) ◀

Wednesday, October 7, 2026 (11:40am)

▶ (10/7 11:45)

◀ 10/7 11:40 ▶

Option Volume

Detail

ℹ

Current (10/07 11:40am) 8,542

Calls: 4,364 (51%)

Puts: 4,178 (49%)

Prior (10/06) 26,006

Calls: 11,234 (43%)

Puts: 14,772 (57%)

Current vs Prior -67.15%

Calls: -61.15% (Calls)

Puts: -71.72% (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 -82.10%

Calls: -70.02%

Puts: -87.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:40am) $11.28M

Calls: $7.54M (67%)

Puts: $3.74M (33%)

Prior (10/06) $40.23M

Calls: $37.21M (93%)

Puts: $3.01M (7%)

Current vs Prior -71.96%

Calls: -79.73%

Puts: +23.96%

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 -69.56%

Calls: -75.13%

Puts: -44.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:40am) 0.96

Prior (10/06) 1.31

Current vs Prior -27.19%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -48.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:40am) 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% | 3.41%3.41% | 8.03%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -6.97% | -4.75%-4.75% | -0.40%

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

Current vs 7-Day Avg -6.33% | -4.53%-19.19% | -2.14%

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

Current vs 7-Day Eod -6.97% | -4.75%-4.75% | -0.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.88% | 13.02%

Calls: 21.81% | 10.67%

Puts: 17.95% | 15.36%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -43.52% | -47.03%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -48.28% | -58.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($7.54M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 67% vs prior. P/C ratio dropping 27% - 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
11:40	BULLISH	NEUTRAL	BULLISH
11:35	BULLISH	NEUTRAL	BULLISH
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 98 of results (avg 6.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	16.05	16.40	$16.23	2.2%	1	0.95	3.9K
$165.00	Nov 20	36.50	37.45	$36.98	2.6%	1	0.93	22
$165.00	Oct 16	35.15	36.25	$35.70	3.1%	--	1.00	11
$165.00	Oct 9	35.05	36.15	$35.60	3.1%	4	1.00	91
$170.00	Oct 9	30.20	31.15	$30.67	3.1%	243	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	8.20	8.50	$8.35	3.6%	26	0.58	26
$220.00	Nov 20	19.30	20.15	$19.73	4.3%	10	0.86	--
$200.00	Nov 20	5.95	6.30	$6.13	5.7%	149	0.47	157
$195.00	Nov 20	4.15	4.40	$4.28	5.8%	5	0.35	385
$210.00	Nov 20	11.30	12.00	$11.65	6.0%	8	0.69	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	0.85	1.03	$0.94	19.1%	36	0.16	139

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	35.05	36.15	$35.60	3.1%	4	1.00	91
$169.00	Oct 9	31.10	32.15	$31.63	3.3%	9	1.00	34
$170.00	Oct 9	30.20	31.15	$30.67	3.1%	243	1.00	62
$171.00	Oct 9	29.20	30.15	$29.67	3.2%	312	1.00	108
$172.00	Oct 9	28.25	29.15	$28.70	3.1%	32	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	21.45	22.90	$22.17	6.5%	4	1.00	--
$217.50	Oct 9	16.45	18.00	$17.23	9.0%	2	1.00	--
$220.00	Oct 9	18.95	20.50	$19.73	7.9%	4	0.97	--
$215.00	Oct 9	13.85	15.60	$14.73	11.9%	2	0.97	--
$215.00	Oct 16	13.75	15.45	$14.60	11.6%	--	0.96	13

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 4.4K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.20	30.15	$29.67	3.2%	312	1.00	108
$174.00	Oct 9	26.25	27.15	$26.70	3.4%	309	1.00	190
$170.00	Oct 9	30.20	31.15	$30.67	3.1%	243	1.00	62
$175.00	Oct 9	25.25	26.15	$25.70	3.5%	227	1.00	139
$215.00	Nov 20	1.78	1.95	$1.87	9.1%	215	0.21	435

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.95	6.30	$6.13	5.7%	149	0.47	157
$187.00	Oct 9	0.02	0.03	$0.03	33.3%	103	0.01	863
$180.00	Nov 20	1.35	1.46	$1.41	7.8%	77	0.13	1.3K
$197.00	Oct 16	1.19	1.50	$1.35	23.0%	54	0.29	200
$179.00	Nov 20	1.27	1.39	$1.33	9.0%	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. 6 strikes (avg 3.0%, max 4.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.3%	24.2%	4.4%	1	90
$199.00	Oct 9	Oct 30	23.6%	23.0%	2.6%	3	143
$198.00	Oct 9	Nov 20	24.2%	23.9%	1.3%	2	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.3%	24.2%	4.2%	29	76
$197.00	Oct 9	Nov 20	25.1%	24.1%	4.0%	7	301
$198.00	Oct 9	Nov 20	24.2%	23.9%	1.3%	56	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 1.27, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 16	$0.44	$0.56	$0.44	96%	1.27	$184.44
$193.00	$194.00	Oct 9	$0.58	$0.42	$0.58	95%	0.72	$193.58
$189.00	$190.00	Nov 20	$0.47	$0.53	$0.47	76%	1.13	$189.47
$197.50	$198.00	Oct 9	$0.13	$0.37	$0.13	81%	2.85	$197.63
$184.00	$185.00	Oct 30	$0.65	$0.35	$0.65	89%	0.54	$184.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.10	$3.40	$4.10	72%	0.83	$203.40
$205.00	$200.00	Nov 20	$2.22	$2.78	$2.22	58%	1.25	$202.78
$195.00	$192.00	Nov 6	$0.64	$2.36	$0.64	33%	3.69	$194.36
$200.00	$199.00	Nov 13	$0.25	$0.75	$0.25	47%	3.00	$199.75
$199.00	$197.00	Nov 6	$0.66	$1.34	$0.66	44%	2.03	$198.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.74, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.06	$1.06	$1.44	63%	0.74	$206.06
$205.00	$210.00	Nov 20	$2.00	$2.00	$3.00	58%	0.67	$207.00
$202.50	$205.00	Nov 6	$1.27	$1.27	$1.23	54%	1.03	$203.77
$210.00	$215.00	Nov 20	$1.38	$1.38	$3.62	69%	0.38	$211.38
$202.50	$205.00	Nov 13	$1.26	$1.26	$1.24	53%	1.02	$203.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$195.00	Nov 20	$0.60	$0.60	$0.40	62%	1.50	$195.40
$196.00	$195.00	Oct 23	$0.48	$0.48	$0.52	69%	0.92	$195.52
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.31, cheapest $1.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.34	23.6%	21.6%
$200.00	Oct 9	Oct 16	$1.40	22.9%	21.4%
$202.50	Oct 9	Oct 16	$1.35	21.5%	21.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.22	23.6%	21.6%
$200.00	Oct 9	Oct 16	$1.30	22.9%	21.3%
$202.50	Oct 9	Oct 16	$1.24	21.5%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.47% of stock, avg 6.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.88	$1.07	$2.95	$197.05	$202.95	1.47%
$202.50	Oct 9	$0.65	$2.34	$2.99	$199.51	$205.49	1.49%
$199.00	Oct 9	$2.38	$0.74	$3.12	$195.88	$202.12	1.55%
$198.00	Oct 9	$3.28	$0.50	$3.78	$194.22	$201.78	1.88%
$197.50	Oct 9	$3.41	$0.44	$3.85	$193.65	$201.35	1.92%
$197.00	Oct 9	$4.18	$0.34	$4.52	$192.48	$201.52	2.25%
$205.00	Oct 9	$0.15	$4.60	$4.75	$200.25	$209.75	2.36%
$196.00	Oct 9	$4.82	$0.27	$5.09	$190.91	$201.09	2.53%
$202.50	Oct 16	$2.00	$3.58	$5.58	$196.92	$208.08	2.78%
$200.00	Oct 16	$3.28	$2.37	$5.65	$194.35	$205.65	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.24% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.15	$0.34	$0.49	$196.51	$205.49
$205.00	$197.50	Oct 9	$0.15	$0.44	$0.59	$196.91	$205.59
$205.00	$198.00	Oct 9	$0.15	$0.50	$0.65	$197.35	$205.65
$205.00	$199.00	Oct 9	$0.15	$0.74	$0.89	$198.11	$205.89
$202.50	$197.00	Oct 9	$0.65	$0.34	$0.99	$196.01	$203.49
$202.50	$197.50	Oct 9	$0.65	$0.44	$1.09	$196.41	$203.59
$202.50	$198.00	Oct 9	$0.65	$0.50	$1.15	$196.85	$203.65
$202.50	$199.00	Oct 9	$0.65	$0.74	$1.39	$197.61	$203.89
$205.00	$200.00	Oct 9	$0.15	$1.07	$1.22	$198.78	$206.22
$202.50	$200.00	Oct 9	$0.65	$1.07	$1.72	$198.28	$204.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 1.27, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/190	208/210	Nov 13	$1.40	$1.10	41%	1.27	$188.60	$208.90
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	87%	0.10	$183.77	$205.23
187/188	205/208	Oct 9	$0.22	$2.28	86%	0.10	$187.28	$205.22
185/187	215/218	Nov 6	$0.71	$1.79	66%	0.40	$186.29	$215.71
185/187	208/210	Nov 6	$1.09	$1.41	50%	0.77	$185.91	$208.59
175/178	215/218	Nov 6	$0.46	$2.04	76%	0.23	$177.04	$215.46
175/178	208/210	Nov 6	$0.84	$1.66	60%	0.51	$176.66	$208.34
178/180	215/218	Nov 6	$0.50	$2.00	74%	0.25	$179.50	$215.50
178/180	208/210	Nov 6	$0.88	$1.62	58%	0.54	$179.12	$208.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 20	$0.12	$4.88	8%	40.67
$200.00	$205.00	$210.00	Nov 20	$0.53	$4.47	22%	8.43
$200.00	$202.50	$205.00	Oct 9	$0.73	$1.77	49%	2.42
$210.00	$212.50	$215.00	Oct 30	$0.09	$2.41	10%	26.78
$202.50	$205.00	$207.50	Oct 16	$0.31	$2.19	25%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 16	$0.58	$4.42	24%	7.62
$198.00	$199.00	$200.00	Oct 9	$0.09	$0.91	19%	10.11
$200.00	$202.50	$205.00	Oct 16	$0.39	$2.11	28%	5.41
$198.00	$199.00	$200.00	Oct 16	$0.09	$0.91	11%	10.11
$194.00	$195.00	$196.00	Oct 16	$0.08	$0.92	7%	11.50

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 $-0.56, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.56	$9.44
$210.00	$215.00	1:2	Nov 20	-$0.49	$4.51
$202.50	$205.00	1:2	Oct 16	-$0.22	$2.28
$205.00	$210.00	1:2	Nov 20	-$1.25	$3.75
$200.00	$202.50	1:2	Oct 16	-$0.72	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.57	$6.43
$207.50	$200.00	1:2	Oct 30	-$0.15	$7.35
$210.00	$205.00	1:2	Oct 16	-$0.76	$4.24
$205.00	$202.50	1:2	Oct 9	-$0.08	$2.42
$215.00	$210.00	1:2	Oct 16	-$4.60	$0.40

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	2.0%	2.54%	4.56%	177	717
$202.50	Nov 13	$5.35	0.47	0.8%	2.66%	3.44%	3	7
$210.00	Nov 20	$3.10	0.31	4.5%	1.54%	6.05%	53	1.7K
$205.00	Nov 13	$4.20	0.41	2.0%	2.09%	4.11%	22	32
$207.50	Nov 13	$3.10	0.35	3.3%	1.54%	4.81%	--	22
$202.50	Nov 6	$4.45	0.46	0.8%	2.21%	2.99%	8	31
$210.00	Nov 13	$2.40	0.29	4.5%	1.19%	5.70%	1	7
$205.00	Nov 6	$3.25	0.39	2.0%	1.62%	3.64%	2	48
$215.00	Nov 20	$1.78	0.21	7.0%	0.89%	7.88%	215	435
$202.50	Oct 30	$3.85	0.45	0.8%	1.92%	2.69%	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 4,364

Total Puts 4,178

Put/Call Ratio 0.96

Net Difference 186

Prior's Put/Call Breakdown

Total Calls 11,234

Total Puts 14,772

Put/Call Ratio 1.31

Net Difference -3,538

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