XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.92 -0.53%

(10/7 12:00) ◀

Wednesday, October 7, 2026 (12:05pm)

▶ (10/7 12:10)

◀ 10/7 12:05 ▶

Option Volume

Detail

ℹ

Current (10/07 12:05pm) 9,491

Calls: 4,950 (52%)

Puts: 4,541 (48%)

Prior (10/06) 28,838

Calls: 13,770 (48%)

Puts: 15,068 (52%)

Current vs Prior -67.09%

Calls: -64.05% (Calls)

Puts: -69.86% (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 -80.11%

Calls: -65.99%

Puts: -86.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 12:05pm) $12.88M

Calls: $8.81M (68%)

Puts: $4.08M (32%)

Prior (10/06) $48.26M

Calls: $45.12M (93%)

Puts: $3.14M (7%)

Current vs Prior -73.30%

Calls: -80.48%

Puts: +30.00%

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 -65.24%

Calls: -70.98%

Puts: -39.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 12:05pm) 0.92

Prior (10/06) 1.09

Current vs Prior -16.17%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -50.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 12:05pm) 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 2.11% | 3.37%3.37% | 8.12%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -6.74% | -5.85%-5.85% | +0.72%

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

Current vs 7-Day Avg -6.10% | -5.64%-20.12% | -1.04%

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

Current vs 7-Day Eod -6.74% | -5.85%-5.85% | +0.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.99% | 12.48%

Calls: 20.20% | 10.67%

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% | -49.23%

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% | -59.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.81M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 67% 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
12:05	BULLISH	NEUTRAL	BULLISH
12:00	BULLISH	NEUTRAL	BULLISH
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 86 of results (avg 6.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	16.20	16.45	$16.33	1.5%	1	0.95	3.9K
$190.00	Oct 16	11.40	11.60	$11.50	1.7%	1	0.91	1.7K
$200.00	Nov 20	7.80	8.05	$7.93	3.2%	7	0.54	896
$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	0.97	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	4.15	4.35	$4.25	4.7%	7	0.35	385
$200.00	Oct 30	3.95	4.15	$4.05	4.9%	--	0.46	179
$220.00	Nov 20	19.10	20.15	$19.63	5.3%	10	0.86	--
$205.00	Nov 20	8.15	8.60	$8.38	5.4%	26	0.57	26
$179.00	Nov 20	1.25	1.33	$1.29	6.2%	65	0.12	539

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.82)

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 (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 23	0.74	0.90	$0.82	19.5%	20	0.14	321
$180.00	Oct 30	0.45	0.54	$0.50	18.0%	9	0.07	815

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
$165.00	Oct 16	35.15	36.45	$35.80	3.6%	--	1.00	11
$170.00	Oct 16	30.15	31.65	$30.90	4.9%	--	1.00	57
$173.00	Oct 16	26.80	28.50	$27.65	6.1%	--	1.00	51
$175.00	Oct 16	25.35	26.50	$25.93	4.4%	--	1.00	120
$177.00	Oct 16	22.95	24.50	$23.73	6.5%	--	1.00	1.1K

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	--
$220.00	Oct 9	18.50	20.50	$19.50	10.3%	4	1.00	--
$222.50	Oct 9	21.00	22.90	$21.95	8.7%	4	1.00	--
$215.00	Oct 16	13.75	15.45	$14.60	11.6%	--	0.97	13
$215.00	Oct 9	13.75	15.60	$14.68	12.6%	2	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 4.9K, 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%	216	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	1.48	$1.41	10.6%	86	0.13	1.3K
$179.00	Nov 20	1.25	1.33	$1.29	6.2%	65	0.12	539
$197.00	Oct 16	1.19	1.50	$1.35	23.0%	54	0.29	200

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 4.6%, max 6.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	25.8%	24.3%	6.4%	38	950
$197.50	Oct 9	Oct 30	25.4%	24.2%	4.6%	1	90
$198.00	Oct 9	Nov 20	24.6%	23.9%	2.7%	2	1.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	25.8%	24.3%	6.4%	7	301
$197.50	Oct 9	Oct 30	25.4%	24.2%	4.6%	30	76
$198.00	Oct 9	Nov 20	24.6%	23.9%	2.7%	57	347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 1.27, avg 4.53)

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
$189.00	$190.00	Oct 16	$0.50	$0.50	$0.50	91%	1.00	$189.50
$189.00	$190.00	Oct 30	$0.42	$0.58	$0.42	82%	1.38	$189.42
$193.00	$194.00	Oct 9	$0.60	$0.40	$0.60	94%	0.67	$193.60
$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
$207.50	$200.00	Oct 30	$4.25	$3.25	$4.25	71%	0.76	$203.25
$195.00	$192.00	Nov 6	$0.59	$2.41	$0.59	33%	4.08	$194.41
$205.00	$200.00	Nov 20	$2.33	$2.67	$2.33	57%	1.15	$202.67
$194.00	$193.00	Nov 20	$0.13	$0.87	$0.13	33%	6.69	$193.87
$199.00	$198.00	Oct 23	$0.22	$0.78	$0.22	41%	3.55	$198.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.70, 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	62%	0.74	$206.06
$205.00	$210.00	Nov 20	$2.03	$2.03	$2.97	57%	0.68	$207.03
$205.00	$207.50	Nov 13	$1.17	$1.17	$1.33	59%	0.88	$206.17
$210.00	$215.00	Nov 20	$1.36	$1.36	$3.64	69%	0.37	$211.36
$202.50	$205.00	Oct 9	$0.54	$0.54	$1.96	68%	0.28	$203.04

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	63%	1.70	$195.37
$196.00	$195.00	Oct 23	$0.44	$0.44	$0.56	69%	0.79	$195.56
$191.00	$190.00	Oct 23	$0.29	$0.29	$0.71	82%	0.41	$190.71
$197.50	$197.00	Oct 30	$0.32	$0.32	$0.18	62%	1.78	$197.18
$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. 4 found (avg debit $1.30, cheapest $1.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.30	23.0%	21.2%
$202.50	Oct 9	Oct 16	$1.33	21.6%	22.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.32	23.0%	21.2%
$202.50	Oct 9	Oct 16	$1.25	21.6%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.47% of stock, avg 6.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$0.70	$2.25	$2.95	$199.55	$205.45	1.47%
$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	$0.48	$3.81	$194.19	$201.81	1.90%
$197.50	Oct 9	$3.51	$0.41	$3.92	$193.58	$201.42	1.95%
$205.00	Oct 9	$0.16	$4.33	$4.49	$200.51	$209.49	2.23%
$197.00	Oct 9	$4.28	$0.34	$4.62	$192.38	$201.62	2.30%
$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	$3.28	$2.32	$5.60	$194.40	$205.60	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 2.70%)

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	$0.48	$0.64	$197.36	$205.64
$205.00	$199.00	Oct 9	$0.16	$0.66	$0.82	$198.18	$205.82
$202.50	$197.00	Oct 9	$0.70	$0.34	$1.04	$195.96	$203.54
$202.50	$197.50	Oct 9	$0.70	$0.41	$1.11	$196.39	$203.61
$202.50	$198.00	Oct 9	$0.70	$0.48	$1.18	$196.82	$203.68
$202.50	$199.00	Oct 9	$0.70	$0.66	$1.36	$197.64	$203.86
$205.00	$200.00	Oct 9	$0.16	$1.00	$1.16	$198.84	$206.16
$202.50	$200.00	Oct 9	$0.70	$1.00	$1.70	$198.30	$204.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 0.40, avg credit $0.67)

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
183/184	205/208	Oct 9	$0.23	$2.27	86%	0.10	$183.77	$205.23
184/185	205/208	Oct 23	$0.95	$1.55	58%	0.61	$184.05	$205.95
179/180	210/212	Oct 30	$0.61	$1.89	70%	0.32	$179.39	$210.61
175/178	208/210	Nov 6	$0.87	$1.63	60%	0.53	$176.63	$208.37
179/180	212/215	Oct 30	$0.45	$2.05	77%	0.22	$179.55	$212.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 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
$220.00	$225.00	$230.00	Nov 20	$0.08	$4.92	8%	61.50
$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
$200.00	$202.50	$205.00	Oct 9	$0.74	$1.76	50%	2.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.83	$1.67	50%	2.01
$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	27%	4.95
$205.00	$210.00	$215.00	Oct 16	$0.74	$4.26	24%	5.76
$173.00	$174.00	$175.00	Oct 16	$0.05	$0.95	1%	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 $-0.46, 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	-$0.53	$4.47
$205.00	$210.00	1:2	Nov 20	-$1.22	$3.78
$202.50	$205.00	1:2	Oct 16	-$0.31	$2.19
$215.00	$220.00	1:2	Nov 20	-$0.29	$4.71

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	-$0.17	$2.33
$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. 38 found (best yield 2.54%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.10	0.43	2.0%	2.54%	4.57%	191	717
$202.50	Nov 13	$5.35	0.47	0.8%	2.66%	3.45%	3	7
$210.00	Nov 20	$3.15	0.31	4.5%	1.57%	6.09%	56	1.7K
$205.00	Nov 13	$4.20	0.41	2.0%	2.09%	4.12%	22	32
$207.50	Nov 13	$3.10	0.35	3.3%	1.54%	4.82%	--	22
$202.50	Nov 6	$4.45	0.46	0.8%	2.21%	3.00%	8	31
$210.00	Nov 13	$2.40	0.29	4.5%	1.19%	5.71%	1	7
$205.00	Nov 6	$3.25	0.39	2.0%	1.62%	3.65%	2	48
$215.00	Nov 20	$1.82	0.21	7.0%	0.91%	7.91%	216	435
$202.50	Oct 30	$3.85	0.46	0.8%	1.92%	2.70%	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 4,950

Total Puts 4,541

Put/Call Ratio 0.92

Net Difference 409

Prior's Put/Call Breakdown

Total Calls 13,770

Total Puts 15,068

Put/Call Ratio 1.09

Net Difference -1,298

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