XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.65 -0.86%

(10/8 09:40) ◀

Thursday, October 8, 2026 (9:45am)

▶ (10/8 09:50)

◀ 10/8 09:45 ▶

Option Volume

Detail

ℹ

Current (10/08 9:45am) 527

Calls: 371 (70%)

Puts: 156 (30%)

Prior (10/07) 1,226

Calls: 405 (33%)

Puts: 821 (67%)

Current vs Prior -57.01%

Calls: -8.40% (Calls)

Puts: -81.00% (Puts)

Prior 7-Day Total 326,141

Calls: 99,141 (30%)

Puts: 227,000 (70%)

Prior 7-Day Average 46,591

Calls: 14,163 (30%)

Puts: 32,428 (70%)

Current vs Prior 7-Day Avg -98.87%

Calls: -97.38%

Puts: -99.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:45am) $142.2K

Calls: $99.3K (70%)

Puts: $42.8K (30%)

Prior (10/07) $703.5K

Calls: $277.1K (39%)

Puts: $426.4K (61%)

Current vs Prior -79.79%

Calls: -64.15%

Puts: -89.95%

Prior 7-Day Total $248.42M

Calls: $201.79M (81%)

Puts: $46.63M (19%)

Prior 7-Day Average $35.49M

Calls: $28.83M (81%)

Puts: $6.66M (19%)

Current vs Prior 7-Day Avg -99.60%

Calls: -99.66%

Puts: -99.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:45am) 0.42

Prior (10/07) 2.03

Current vs Prior -79.26%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -77.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:45am) 885,769

Calls: 278,435 (31%)

Puts: 607,334 (69%)

Prior (10/07) 879,333

Calls: 277,270 (32%)

Puts: 602,063 (68%)

Current vs Prior +0.73%

Prior 7-Day Total 5,694,391

Calls: 1,902,441 (33%)

Puts: 3,791,950 (67%)

Prior 7-Day Average 813,484

Calls: 271,777 (33%)

Puts: 541,707 (67%)

Current vs Prior 7-Day Avg +8.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.44% | 2.94%2.94% | 7.36%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -24.80% | -11.76%-11.76% | -9.86%

Prior 7-Day Avg 2.16% | 3.52%4.04% | 8.20%

Current vs 7-Day Avg -33.43% | -16.49%-27.16% | -10.24%

Prior 7-Day Eod 1.91% | 3.33%3.33% | 8.17%

Current vs 7-Day Eod -24.80% | -11.76%-11.76% | -9.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.91% | 22.62%

Calls: 37.65% | 21.18%

Puts: 40.17% | 24.06%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +13.67% | -5.55%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg -6.76% | -31.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($99.3K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (371 calls vs 156 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 83 of results (avg 6.1%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 30	14.00	14.35	$14.18	2.5%	2	0.85	20
$160.00	Nov 20	40.50	41.55	$41.03	2.6%	--	0.97	11
$160.00	Oct 16	39.50	40.55	$40.03	2.6%	--	1.00	20
$160.00	Oct 9	39.35	40.40	$39.88	2.6%	--	0.99	65
$165.00	Nov 20	35.70	36.75	$36.23	2.9%	--	0.95	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	19.85	21.00	$20.43	5.6%	--	0.87	10
$180.00	Nov 20	1.42	1.51	$1.47	6.1%	14	0.14	1.4K
$200.00	Nov 20	6.20	6.60	$6.40	6.2%	35	0.49	542
$215.00	Oct 16	14.65	15.70	$15.18	6.9%	--	0.96	13
$210.00	Nov 20	11.70	12.75	$12.23	8.6%	--	0.71	247

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	29.35	30.45	$29.90	3.7%	--	1.00	93
$171.00	Oct 9	28.35	29.45	$28.90	3.8%	--	1.00	135
$172.00	Oct 9	26.60	28.70	$27.65	7.6%	--	1.00	142
$172.50	Oct 9	26.15	28.15	$27.15	7.4%	--	1.00	162
$173.00	Oct 9	25.45	27.45	$26.45	7.6%	--	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	4.60	5.75	$5.18	22.2%	--	1.00	32
$215.00	Oct 16	14.65	15.70	$15.18	6.9%	--	0.96	13
$210.00	Oct 16	9.55	10.75	$10.15	11.8%	--	0.92	16
$220.00	Nov 20	19.85	21.00	$20.43	5.6%	--	0.87	10
$202.50	Oct 9	2.40	3.25	$2.83	30.0%	5	0.85	25

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 496, top 244)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.03	0.05	$0.04	50.0%	244	0.04	777
$190.00	Oct 30	11.50	12.20	$11.85	5.9%	14	0.80	127
$200.00	Nov 20	6.90	7.60	$7.25	9.7%	13	0.51	894
$202.50	Oct 9	0.15	0.35	$0.25	80.0%	7	0.17	226
$217.50	Nov 6	0.36	0.84	$0.60	80.0%	7	0.10	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.20	6.60	$6.40	6.2%	35	0.49	542
$180.00	Nov 20	1.42	1.51	$1.47	6.1%	14	0.14	1.4K
$192.00	Oct 30	1.64	2.12	$1.88	25.5%	10	0.25	17
$195.00	Oct 30	2.27	2.94	$2.61	25.7%	10	0.33	152
$182.00	Nov 20	1.60	1.82	$1.71	12.9%	7	0.16	255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 9.6%, max 23.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.8%	22.6%	23.3%	--	90
$198.00	Oct 9	Nov 20	27.0%	23.8%	13.5%	--	1.1K
$197.00	Oct 9	Nov 20	25.2%	23.8%	5.8%	1	917
$199.00	Oct 9	Oct 30	23.3%	22.1%	5.4%	1	141
$200.00	Oct 9	Nov 20	23.5%	23.1%	1.8%	14	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.8%	22.6%	23.3%	--	86
$198.00	Oct 9	Nov 20	27.0%	23.8%	13.5%	--	375
$197.00	Oct 9	Nov 20	25.2%	23.8%	5.8%	--	303
$199.00	Oct 9	Nov 13	23.3%	22.9%	1.9%	1	86
$200.00	Oct 9	Nov 20	23.5%	23.1%	1.8%	36	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 1.13, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$174.00	Oct 9	$0.47	$0.53	$0.47	100%	1.13	$173.47
$182.00	$182.50	Oct 16	$0.15	$0.35	$0.15	96%	2.33	$182.15
$189.00	$190.00	Oct 30	$0.60	$0.40	$0.60	82%	0.67	$189.60
$184.00	$185.00	Nov 20	$0.63	$0.37	$0.63	82%	0.59	$184.63
$192.00	$192.50	Oct 30	$0.22	$0.28	$0.22	75%	1.27	$192.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$202.50	Oct 30	$3.12	$1.88	$3.12	74%	0.60	$204.38
$202.50	$200.00	Oct 9	$1.66	$0.84	$1.66	85%	0.51	$200.84
$185.00	$180.00	Nov 13	$0.45	$4.55	$0.45	17%	10.11	$184.55
$175.00	$165.00	Nov 6	$0.20	$9.80	$0.20	6%	49.00	$174.80
$185.00	$180.00	Nov 6	$0.39	$4.61	$0.39	15%	11.82	$184.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.60, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$1.87	$1.87	$3.13	60%	0.60	$206.87
$205.00	$207.50	Oct 30	$0.89	$0.89	$1.61	66%	0.55	$205.89
$200.00	$205.00	Nov 20	$2.45	$2.45	$2.55	49%	0.96	$202.45
$200.00	$202.50	Nov 6	$1.35	$1.35	$1.15	49%	1.17	$201.35
$200.00	$202.50	Nov 13	$1.36	$1.36	$1.14	49%	1.19	$201.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$172.00	Nov 20	$0.20	$0.20	$0.80	91%	0.25	$172.80
$196.00	$195.00	Oct 16	$0.35	$0.35	$0.65	72%	0.54	$195.65
$197.50	$197.00	Oct 9	$0.18	$0.18	$0.32	76%	0.56	$197.32
$191.00	$190.00	Oct 9	$0.10	$0.10	$0.90	95%	0.11	$190.90
$196.00	$195.00	Oct 9	$0.14	$0.14	$0.86	87%	0.16	$195.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.52, cheapest $1.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.51	23.3%	21.5%
$200.00	Oct 9	Oct 16	$1.62	23.5%	22.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.47	23.3%	21.5%
$200.00	Oct 9	Oct 16	$1.49	23.5%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.10% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.02	$1.17	$2.19	$197.81	$202.19	1.10%
$199.00	Oct 9	$1.70	$0.73	$2.43	$196.57	$201.43	1.22%
$198.00	Oct 9	$2.51	$0.56	$3.07	$194.93	$201.07	1.54%
$202.50	Oct 9	$0.25	$2.83	$3.08	$199.42	$205.58	1.54%
$197.50	Oct 9	$2.83	$0.45	$3.28	$194.22	$200.78	1.64%
$197.00	Oct 9	$3.25	$0.27	$3.52	$193.48	$200.52	1.76%
$196.00	Oct 9	$4.13	$0.24	$4.37	$191.63	$200.37	2.19%
$195.00	Oct 9	$5.07	$0.10	$5.17	$189.83	$200.17	2.59%
$205.00	Oct 9	$0.04	$5.18	$5.22	$199.78	$210.22	2.61%
$200.00	Oct 16	$2.64	$2.66	$5.30	$194.70	$205.30	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.25% of stock, avg 2.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$196.00	Oct 9	$0.25	$0.24	$0.49	$195.51	$202.99
$202.50	$197.00	Oct 9	$0.25	$0.27	$0.52	$196.48	$203.02
$202.50	$197.50	Oct 9	$0.25	$0.45	$0.70	$196.80	$203.20
$202.50	$198.00	Oct 9	$0.25	$0.56	$0.81	$197.19	$203.31
$202.50	$199.00	Oct 9	$0.25	$0.73	$0.98	$198.02	$203.48
$210.00	$196.00	Oct 16	$0.26	$1.23	$1.49	$194.51	$211.49
$200.00	$197.00	Oct 9	$1.02	$0.27	$1.29	$195.71	$201.29
$207.50	$196.00	Oct 16	$0.36	$1.23	$1.59	$194.41	$209.09
$200.00	$196.00	Oct 9	$1.02	$0.24	$1.26	$194.74	$201.26
$200.00	$199.00	Oct 9	$1.02	$0.73	$1.75	$197.25	$201.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 0.52, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	208/210	Nov 6	$0.86	$1.64	62%	0.52	$176.64	$208.36
178/180	208/210	Nov 6	$0.91	$1.59	60%	0.57	$179.09	$208.41
175/178	215/218	Nov 6	$0.45	$2.05	78%	0.22	$177.05	$215.45
178/180	215/218	Nov 6	$0.50	$2.00	76%	0.25	$179.50	$215.50
175/178	218/220	Nov 6	$0.32	$2.18	82%	0.15	$177.18	$217.82
178/180	218/220	Nov 6	$0.37	$2.13	80%	0.17	$179.63	$217.87
175/178	210/212	Nov 6	$0.65	$1.85	68%	0.35	$176.85	$210.65
178/180	210/212	Nov 6	$0.70	$1.80	66%	0.39	$179.30	$210.70
175/178	212/215	Nov 6	$0.48	$2.02	74%	0.24	$177.02	$212.98
178/180	212/215	Nov 6	$0.53	$1.97	72%	0.27	$179.47	$213.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 3.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.56	$1.94	44%	3.46
$215.00	$220.00	$225.00	Nov 20	$0.21	$4.79	12%	22.81
$205.00	$207.50	$210.00	Nov 6	$0.09	$2.41	13%	26.78
$202.50	$205.00	$207.50	Oct 16	$0.26	$2.24	23%	8.62
$200.00	$205.00	$210.00	Nov 20	$0.58	$4.42	22%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.69	$1.81	48%	2.62
$195.00	$197.00	$199.00	Nov 6	$0.07	$1.93	12%	27.57
$191.00	$195.00	$199.00	Nov 13	$0.38	$3.62	19%	9.53
$160.00	$165.00	$170.00	Nov 20	$0.08	$4.92	4%	61.50
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00

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 $-4.03, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Nov 20	-$1.06	$3.94
$200.00	$202.50	1:2	Oct 16	-$0.44	$2.06
$210.00	$215.00	1:2	Nov 20	-$0.55	$4.45
$202.50	$205.00	1:2	Oct 16	-$0.10	$2.40
$215.00	$220.00	1:2	Nov 20	-$0.34	$4.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$4.03	$5.97
$210.00	$205.00	1:2	Oct 16	-$1.45	$3.55
$205.00	$202.50	1:2	Oct 9	-$0.48	$2.02
$207.50	$202.50	1:2	Oct 30	-$2.71	$2.29
$175.00	$165.00	1:2	Nov 6	-$0.11	$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.46%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.90	0.51	0.2%	3.46%	3.63%	13	894
$205.00	Nov 20	$4.35	0.40	2.7%	2.18%	4.86%	2	704
$200.00	Nov 13	$5.95	0.51	0.2%	2.98%	3.16%	--	15
$202.50	Nov 13	$4.60	0.45	1.4%	2.30%	3.73%	--	11
$205.00	Nov 13	$3.50	0.39	2.7%	1.75%	4.43%	--	48
$210.00	Nov 20	$2.46	0.29	5.2%	1.23%	6.42%	--	1.8K
$200.00	Nov 6	$5.15	0.51	0.2%	2.58%	2.75%	--	57
$207.50	Nov 13	$2.65	0.32	3.9%	1.33%	5.26%	--	22
$202.50	Nov 6	$3.90	0.44	1.4%	1.95%	3.38%	--	32
$205.00	Nov 6	$2.88	0.37	2.7%	1.44%	4.12%	--	47

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 371

Total Puts 156

Put/Call Ratio 0.42

Net Difference 215

Prior's Put/Call Breakdown

Total Calls 405

Total Puts 821

Put/Call Ratio 2.03

Net Difference -416

Prior 7-Day Put/Call Summary

Total Calls 99,141

Total Puts 227,000

Average Put/Call Ratio 1.83

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