XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$201.00 -0.50%

(10/7 11:50) ◀

Wednesday, October 7, 2026 (11:55am)

▶ (10/7 12:00)

◀ 10/7 11:55 ▶

Option Volume

Detail

ℹ

Current (10/07 11:55am) 8,833

Calls: 4,573 (52%)

Puts: 4,260 (48%)

Prior (10/06) 27,925

Calls: 12,976 (46%)

Puts: 14,949 (54%)

Current vs Prior -68.37%

Calls: -64.76% (Calls)

Puts: -71.50% (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 -81.49%

Calls: -68.58%

Puts: -87.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:55am) $11.50M

Calls: $7.78M (68%)

Puts: $3.73M (32%)

Prior (10/06) $46.49M

Calls: $43.40M (93%)

Puts: $3.09M (7%)

Current vs Prior -75.26%

Calls: -82.08%

Puts: +20.52%

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 -68.96%

Calls: -74.37%

Puts: -44.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:55am) 0.93

Prior (10/06) 1.15

Current vs Prior -19.14%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -49.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:55am) 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% | 8.06%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -6.78% | -4.92%-4.92% | +0.00%

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

Current vs 7-Day Avg -6.13% | -4.70%-19.33% | -1.75%

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

Current vs 7-Day Eod -6.78% | -4.92%-4.92% | +0.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.99% | 14.61%

Calls: 20.20% | 14.93%

Puts: 25.78% | 14.29%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -34.69% | -40.56%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -40.19% | -53.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($7.78M). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 68% vs prior. 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
11:55	BULLISH	NEUTRAL	BULLISH
11:50	BULLISH	NEUTRAL	BULLISH
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 81 of results (avg 6.5%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	36.50	37.80	$37.15	3.5%	1	0.93	22
$184.00	Oct 9	16.70	17.30	$17.00	3.5%	9	0.95	128
$165.00	Oct 16	35.15	36.45	$35.80	3.6%	--	1.00	11
$165.00	Oct 9	35.05	36.35	$35.70	3.6%	4	1.00	91
$170.00	Oct 9	30.20	31.35	$30.78	3.7%	244	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	8.15	8.50	$8.32	4.2%	26	0.57	26
$220.00	Nov 20	19.10	20.15	$19.63	5.3%	10	0.86	--
$195.00	Nov 20	4.10	4.35	$4.22	5.9%	6	0.35	385
$200.00	Nov 20	5.85	6.25	$6.05	6.6%	158	0.46	157
$210.00	Nov 20	11.15	12.00	$11.58	7.3%	8	0.68	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.52, cheapest $0.45)

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 (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 9	0.40	0.49	$0.45	20.0%	49	0.21	171
$180.00	Oct 23	0.20	0.24	$0.22	18.2%	2	0.04	123
$180.00	Oct 30	0.45	0.49	$0.47	8.5%	9	0.07	815

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	36.35	$35.70	3.6%	4	1.00	91
$169.00	Oct 9	31.15	32.35	$31.75	3.8%	10	1.00	34
$170.00	Oct 9	30.20	31.35	$30.78	3.7%	244	1.00	62
$171.00	Oct 9	29.20	30.35	$29.78	3.9%	312	1.00	108
$172.00	Oct 9	28.25	29.35	$28.80	3.8%	32	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 9	16.00	18.00	$17.00	11.8%	2	1.00	--
$222.50	Oct 9	21.00	22.90	$21.95	8.7%	4	1.00	--
$220.00	Oct 9	18.50	20.50	$19.50	10.3%	4	0.97	--
$215.00	Oct 9	13.75	15.60	$14.68	12.6%	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. 214 active (total vol 4.6K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.20	30.35	$29.78	3.9%	312	1.00	108
$174.00	Oct 9	26.25	27.35	$26.80	4.1%	309	1.00	190
$170.00	Oct 9	30.20	31.35	$30.78	3.7%	244	1.00	62
$175.00	Oct 9	25.25	26.35	$25.80	4.3%	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%	158	0.46	157
$187.00	Oct 9	0.02	0.03	$0.03	33.3%	103	0.01	863
$180.00	Nov 20	1.33	1.52	$1.43	13.3%	80	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. 4 strikes (avg 4.8%, max 6.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	25.8%	24.3%	6.2%	38	950
$197.50	Oct 9	Oct 30	25.3%	24.5%	3.3%	1	90

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	25.8%	24.3%	6.2%	7	301
$197.50	Oct 9	Oct 30	25.3%	24.5%	3.3%	30	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 1.94, avg 4.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 16	$0.34	$0.66	$0.34	96%	1.94	$184.34
$189.00	$190.00	Oct 30	$0.40	$0.60	$0.40	82%	1.50	$189.40
$193.00	$194.00	Oct 9	$0.60	$0.40	$0.60	95%	0.67	$193.60
$189.00	$190.00	Oct 16	$0.60	$0.40	$0.60	91%	0.67	$189.60
$184.00	$185.00	Oct 30	$0.60	$0.40	$0.60	89%	0.67	$184.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.27	$2.73	$2.27	57%	1.20	$202.73
$207.50	$200.00	Oct 30	$4.25	$3.25	$4.25	71%	0.76	$203.25
$199.00	$197.00	Nov 6	$0.61	$1.39	$0.61	44%	2.28	$198.39
$199.00	$198.00	Oct 23	$0.22	$0.78	$0.22	41%	3.55	$198.78
$200.00	$199.00	Oct 30	$0.27	$0.73	$0.27	46%	2.70	$199.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.94, avg 0.37)

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
$205.00	$210.00	Nov 20	$2.00	$2.00	$3.00	57%	0.67	$207.00
$205.00	$207.50	Oct 23	$0.83	$0.83	$1.67	66%	0.50	$205.83
$202.50	$205.00	Oct 9	$0.52	$0.52	$1.98	68%	0.26	$203.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$195.00	Nov 20	$0.66	$0.66	$0.34	63%	1.94	$195.34
$197.50	$197.00	Oct 30	$0.39	$0.39	$0.11	62%	3.55	$197.11
$196.00	$195.00	Oct 23	$0.44	$0.44	$0.56	69%	0.79	$195.56
$188.00	$187.50	Oct 30	$0.21	$0.21	$0.29	84%	0.72	$187.79
$192.50	$192.00	Oct 16	$0.20	$0.20	$0.30	84%	0.67	$192.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.32, cheapest $1.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.37	22.9%	21.4%
$202.50	Oct 9	Oct 16	$1.35	21.1%	21.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.32	22.9%	21.4%
$202.50	Oct 9	Oct 16	$1.25	21.1%	21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.46% of stock, avg 6.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$0.68	$2.25	$2.93	$199.57	$205.43	1.46%
$200.00	Oct 9	$1.98	$1.00	$2.98	$197.02	$202.98	1.48%
$199.00	Oct 9	$2.63	$0.66	$3.29	$195.71	$202.29	1.64%
$198.00	Oct 9	$3.33	$0.45	$3.78	$194.22	$201.78	1.88%
$197.50	Oct 9	$3.51	$0.41	$3.92	$193.58	$201.42	1.95%
$197.00	Oct 9	$4.28	$0.34	$4.62	$192.38	$201.62	2.30%
$205.00	Oct 9	$0.16	$4.50	$4.66	$200.34	$209.66	2.32%
$196.00	Oct 9	$4.93	$0.26	$5.19	$190.81	$201.19	2.58%
$202.50	Oct 16	$2.03	$3.50	$5.53	$196.97	$208.03	2.75%
$200.00	Oct 16	$3.35	$2.32	$5.67	$194.33	$205.67	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.25% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.16	$0.34	$0.50	$196.50	$205.50
$205.00	$197.50	Oct 9	$0.16	$0.41	$0.57	$196.93	$205.57
$205.00	$198.00	Oct 9	$0.16	$0.45	$0.61	$197.39	$205.61
$205.00	$199.00	Oct 9	$0.16	$0.66	$0.82	$198.18	$205.82
$202.50	$197.00	Oct 9	$0.68	$0.34	$1.02	$195.98	$203.52
$202.50	$197.50	Oct 9	$0.68	$0.41	$1.09	$196.41	$203.59
$202.50	$198.00	Oct 9	$0.68	$0.45	$1.13	$196.87	$203.63
$202.50	$199.00	Oct 9	$0.68	$0.66	$1.34	$197.66	$203.84
$205.00	$200.00	Oct 9	$0.16	$1.00	$1.16	$198.84	$206.16
$202.50	$200.00	Oct 9	$0.68	$1.00	$1.68	$198.32	$204.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 0.40, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	205/208	Oct 16	$0.71	$1.79	70%	0.40	$175.29	$205.71
188/190	208/210	Nov 13	$1.40	$1.10	41%	1.27	$188.60	$208.90
175/176	208/210	Oct 16	$0.38	$2.12	81%	0.18	$175.62	$207.88
175/176	210/212	Oct 16	$0.20	$2.30	88%	0.09	$175.80	$210.20
175/176	205/208	Oct 9	$0.22	$2.28	87%	0.10	$175.78	$205.22
184/185	205/208	Oct 23	$0.97	$1.53	57%	0.63	$184.03	$205.97
183/184	205/208	Oct 9	$0.23	$2.27	86%	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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 23	$0.13	$2.37	20%	18.23
$200.00	$202.50	$205.00	Nov 6	$0.08	$2.42	14%	30.25
$202.50	$205.00	$207.50	Oct 16	$0.25	$2.25	25%	9.00
$220.00	$225.00	$230.00	Nov 20	$0.14	$4.86	9%	34.71
$200.00	$205.00	$210.00	Nov 20	$0.53	$4.47	22%	8.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 16	$0.06	$0.94	11%	15.67
$200.00	$202.50	$205.00	Oct 16	$0.42	$2.08	28%	4.95
$198.00	$199.00	$200.00	Oct 9	$0.13	$0.87	18%	6.69
$205.00	$210.00	$215.00	Oct 16	$0.74	$4.26	24%	5.76
$187.00	$187.50	$188.00	Oct 16	$0.05	$0.45	3%	9.00

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 $-0.46, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.46	$9.54
$210.00	$215.00	1:2	Nov 20	-$0.43	$4.57
$202.50	$205.00	1:2	Oct 16	-$0.31	$2.19
$200.00	$202.50	1:2	Oct 16	-$0.71	$1.79
$205.00	$210.00	1:2	Nov 20	-$1.35	$3.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.53	$6.47
$210.00	$205.00	1:2	Oct 16	-$0.72	$4.28
$205.00	$202.50	1:2	Oct 9	$0.00	$2.50
$215.00	$210.00	1:2	Oct 16	-$4.36	$0.64
$202.50	$200.00	1:2	Oct 16	-$1.14	$1.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.61%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.25	0.43	2.0%	2.61%	4.60%	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	0.8%	2.66%	3.41%	3	7
$205.00	Nov 13	$4.20	0.41	2.0%	2.09%	4.08%	22	32
$207.50	Nov 13	$3.10	0.35	3.2%	1.54%	4.78%	--	22
$202.50	Nov 6	$4.45	0.46	0.8%	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%	3.61%	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	0.8%	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 4,573

Total Puts 4,260

Put/Call Ratio 0.93

Net Difference 313

Prior's Put/Call Breakdown

Total Calls 12,976

Total Puts 14,949

Put/Call Ratio 1.15

Net Difference -1,973

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