XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$201.01 -0.49%

(10/7 11:40) ◀

Wednesday, October 7, 2026 (11:45am)

▶ (10/7 11:50)

◀ 10/7 11:45 ▶

Option Volume

Detail

ℹ

Current (10/07 11:45am) 8,623

Calls: 4,415 (51%)

Puts: 4,208 (49%)

Prior (10/06) 26,932

Calls: 12,074 (45%)

Puts: 14,858 (55%)

Current vs Prior -67.98%

Calls: -63.43% (Calls)

Puts: -71.68% (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 -81.93%

Calls: -69.67%

Puts: -87.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:45am) $11.36M

Calls: $7.62M (67%)

Puts: $3.75M (33%)

Prior (10/06) $43.80M

Calls: $40.75M (93%)

Puts: $3.05M (7%)

Current vs Prior -74.06%

Calls: -81.31%

Puts: +22.72%

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 -69.33%

Calls: -74.89%

Puts: -44.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:45am) 0.95

Prior (10/06) 1.23

Current vs Prior -22.55%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -48.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:45am) 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% | 3.44%3.44% | 8.04%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -6.78% | -4.09%-4.09% | -0.19%

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

Current vs 7-Day Avg -6.14% | -3.87%-18.63% | -1.94%

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

Current vs 7-Day Eod -6.78% | -4.09%-4.09% | -0.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.64% | 14.43%

Calls: 15.54% | 13.51%

Puts: 21.74% | 15.36%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -47.05% | -41.29%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -51.51% | -53.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($7.62M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 68% vs prior. P/C ratio dropping 23% - 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
11:45	BULLISH	NEUTRAL	BULLISH
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 88 of results (avg 6.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	35.15	36.35	$35.75	3.4%	--	1.00	11
$165.00	Oct 9	35.05	36.25	$35.65	3.4%	4	1.00	91
$170.00	Oct 9	30.20	31.25	$30.73	3.4%	243	1.00	62
$172.00	Oct 9	28.25	29.25	$28.75	3.5%	32	1.00	117
$165.00	Nov 20	36.50	37.80	$37.15	3.5%	1	0.94	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	8.20	8.50	$8.35	3.6%	26	0.57	26
$220.00	Nov 20	19.20	20.15	$19.67	4.8%	10	0.86	--
$180.00	Nov 20	1.35	1.42	$1.39	5.0%	77	0.13	1.3K
$210.00	Nov 20	11.25	12.00	$11.63	6.4%	8	0.68	36
$200.00	Nov 20	5.85	6.25	$6.05	6.6%	156	0.46	157

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	36.25	$35.65	3.4%	4	1.00	91
$169.00	Oct 9	31.10	32.25	$31.68	3.6%	9	1.00	34
$170.00	Oct 9	30.20	31.25	$30.73	3.4%	243	1.00	62
$171.00	Oct 9	29.20	30.25	$29.73	3.5%	312	1.00	108
$172.00	Oct 9	28.25	29.25	$28.75	3.5%	32	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	21.35	22.90	$22.13	7.0%	4	1.00	--
$217.50	Oct 9	16.00	18.00	$17.00	11.8%	2	1.00	--
$220.00	Oct 9	18.50	20.50	$19.50	10.3%	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. 209 active (total vol 4.5K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.20	30.25	$29.73	3.5%	312	1.00	108
$174.00	Oct 9	26.25	27.25	$26.75	3.7%	309	1.00	190
$170.00	Oct 9	30.20	31.25	$30.73	3.4%	243	1.00	62
$175.00	Oct 9	25.25	26.25	$25.75	3.9%	227	1.00	139
$215.00	Nov 20	1.82	1.95	$1.89	6.9%	215	0.21	435

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.85	6.25	$6.05	6.6%	156	0.46	157
$187.00	Oct 9	0.02	0.03	$0.03	33.3%	103	0.01	863
$180.00	Nov 20	1.35	1.42	$1.39	5.0%	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	1.24	1.39	$1.32	11.4%	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 4.1%, max 6.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.7%	24.2%	6.0%	1	90
$199.00	Oct 9	Oct 30	24.1%	23.4%	3.3%	3	143

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.7%	24.2%	6.0%	30	76
$197.00	Oct 9	Nov 20	25.4%	24.3%	4.7%	7	301
$199.00	Oct 9	Nov 13	24.1%	24.0%	0.6%	13	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 2.33, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 16	$0.30	$0.70	$0.30	97%	2.33	$184.30
$189.00	$190.00	Oct 30	$0.37	$0.63	$0.37	83%	1.70	$189.37
$193.00	$194.00	Oct 9	$0.65	$0.35	$0.65	96%	0.54	$193.65
$197.50	$198.00	Oct 9	$0.15	$0.35	$0.15	82%	2.33	$197.65
$192.00	$192.50	Oct 16	$0.20	$0.30	$0.20	88%	1.50	$192.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.15	$3.35	$4.15	71%	0.81	$203.35
$205.00	$200.00	Nov 20	$2.30	$2.70	$2.30	57%	1.17	$202.70
$199.00	$198.00	Oct 23	$0.22	$0.78	$0.22	42%	3.55	$198.78
$202.50	$200.00	Nov 6	$1.10	$1.40	$1.10	54%	1.27	$201.40
$195.00	$191.00	Nov 13	$0.98	$3.02	$0.98	34%	3.08	$194.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 1.70, avg 0.38)

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	68%	0.41	$211.46
$205.00	$207.50	Oct 30	$1.06	$1.06	$1.44	62%	0.74	$206.06
$202.50	$205.00	Oct 9	$0.53	$0.53	$1.97	68%	0.27	$203.03
$205.00	$207.50	Nov 6	$1.01	$1.01	$1.49	61%	0.68	$206.01
$205.00	$207.50	Nov 13	$1.07	$1.07	$1.43	59%	0.75	$206.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$195.00	Nov 20	$0.63	$0.63	$0.37	62%	1.70	$195.37
$197.50	$197.00	Oct 30	$0.38	$0.38	$0.12	62%	3.17	$197.12
$196.00	$195.00	Oct 23	$0.44	$0.44	$0.56	69%	0.79	$195.56
$199.00	$198.00	Oct 30	$0.55	$0.55	$0.45	57%	1.22	$198.45
$188.00	$187.50	Oct 30	$0.21	$0.21	$0.29	84%	0.72	$187.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.31, cheapest $1.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.40	22.8%	21.3%
$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	$1.20	24.1%	21.8%
$200.00	Oct 9	Oct 16	$1.30	22.8%	21.3%
$202.50	Oct 9	Oct 16	$1.28	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 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.93	$1.02	$2.95	$197.05	$202.95	1.47%
$202.50	Oct 9	$0.68	$2.30	$2.98	$199.52	$205.48	1.48%
$199.00	Oct 9	$2.45	$0.74	$3.19	$195.81	$202.19	1.59%
$198.00	Oct 9	$3.28	$0.47	$3.75	$194.25	$201.75	1.87%
$197.50	Oct 9	$3.43	$0.44	$3.87	$193.63	$201.37	1.93%
$197.00	Oct 9	$4.22	$0.34	$4.56	$192.44	$201.56	2.27%
$205.00	Oct 9	$0.15	$4.55	$4.70	$200.30	$209.70	2.34%
$196.00	Oct 9	$4.88	$0.27	$5.15	$190.85	$201.15	2.56%
$202.50	Oct 16	$2.03	$3.58	$5.61	$196.89	$208.11	2.79%
$200.00	Oct 16	$3.33	$2.32	$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 2.71%)

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	$0.47	$0.62	$197.38	$205.62
$205.00	$199.00	Oct 9	$0.15	$0.74	$0.89	$198.11	$205.89
$202.50	$197.00	Oct 9	$0.68	$0.34	$1.02	$195.98	$203.52
$202.50	$198.00	Oct 9	$0.68	$0.47	$1.15	$196.85	$203.65
$202.50	$197.50	Oct 9	$0.68	$0.44	$1.12	$196.38	$203.62
$202.50	$199.00	Oct 9	$0.68	$0.74	$1.42	$197.58	$203.92
$205.00	$200.00	Oct 9	$0.15	$1.02	$1.17	$198.83	$206.17
$202.50	$200.00	Oct 9	$0.68	$1.02	$1.70	$198.30	$204.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 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
184/185	205/208	Oct 23	$0.92	$1.58	58%	0.58	$184.08	$205.92
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
190/191	205/208	Oct 9	$0.22	$2.28	85%	0.10	$190.78	$205.22
175/178	215/218	Nov 6	$0.46	$2.04	75%	0.23	$177.04	$215.46
175/178	208/210	Nov 6	$0.84	$1.66	60%	0.51	$176.66	$208.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.44	$4.56	21%	10.36
$200.00	$202.50	$205.00	Nov 6	$0.08	$2.42	14%	30.25
$200.00	$202.50	$205.00	Oct 9	$0.72	$1.78	51%	2.47
$220.00	$225.00	$230.00	Nov 20	$0.14	$4.86	9%	34.71
$202.50	$205.00	$207.50	Oct 23	$0.21	$2.29	20%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.31	$2.19	28%	7.06
$205.00	$210.00	$215.00	Oct 16	$0.65	$4.35	24%	6.69
$198.00	$199.00	$200.00	Oct 16	$0.06	$0.94	11%	15.67
$194.00	$195.00	$196.00	Oct 16	$0.08	$0.92	7%	11.50
$187.00	$187.50	$188.00	Oct 16	$0.06	$0.44	2%	7.33

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 $-0.56, 151 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	-$0.43	$4.57
$202.50	$205.00	1:2	Oct 16	-$0.25	$2.25
$200.00	$202.50	1:2	Oct 16	-$0.73	$1.77
$215.00	$220.00	1:2	Nov 20	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.59	$6.41
$207.50	$200.00	1:2	Oct 30	-$0.05	$7.45
$210.00	$205.00	1:2	Oct 16	-$0.75	$4.25
$205.00	$202.50	1:2	Oct 9	-$0.05	$2.45
$215.00	$210.00	1:2	Oct 16	-$4.50	$0.50

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%	4.52%	177	717
$210.00	Nov 20	$3.25	0.32	4.5%	1.62%	6.09%	56	1.7K
$202.50	Nov 13	$5.35	0.47	0.7%	2.66%	3.40%	3	7
$205.00	Nov 13	$4.20	0.41	2.0%	2.09%	4.07%	22	32
$207.50	Nov 13	$3.10	0.35	3.2%	1.54%	4.77%	--	22
$202.50	Nov 6	$4.45	0.46	0.7%	2.21%	2.96%	8	31
$210.00	Nov 13	$2.40	0.29	4.5%	1.19%	5.67%	1	7
$205.00	Nov 6	$3.25	0.39	2.0%	1.62%	3.60%	2	48
$215.00	Nov 20	$1.82	0.21	7.0%	0.91%	7.87%	215	435
$202.50	Oct 30	$3.85	0.46	0.7%	1.92%	2.66%	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 4,415

Total Puts 4,208

Put/Call Ratio 0.95

Net Difference 207

Prior's Put/Call Breakdown

Total Calls 12,074

Total Puts 14,858

Put/Call Ratio 1.23

Net Difference -2,784

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