XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.83 -0.78%

(10/8 09:45) ◀

Thursday, October 8, 2026 (9:50am)

▶ (10/8 09:55)

◀ 10/8 09:50 ▶

Option Volume

Detail

ℹ

Current (10/08 9:50am) 634

Calls: 388 (61%)

Puts: 246 (39%)

Prior (10/07) 1,915

Calls: 490 (26%)

Puts: 1,425 (74%)

Current vs Prior -66.89%

Calls: -20.82% (Calls)

Puts: -82.74% (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 -98.64%

Calls: -97.26%

Puts: -99.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:50am) $174.9K

Calls: $117.8K (67%)

Puts: $57.1K (33%)

Prior (10/07) $1.65M

Calls: $347.7K (21%)

Puts: $1.31M (79%)

Current vs Prior -89.42%

Calls: -66.12%

Puts: -95.62%

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 -99.51%

Calls: -99.59%

Puts: -99.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:50am) 0.63

Prior (10/07) 2.91

Current vs Prior -78.20%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -65.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:50am) 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% | 2.93%2.93% | 7.36%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -24.87% | -11.99%-11.98% | -9.94%

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

Current vs 7-Day Avg -33.49% | -16.71%-27.35% | -10.32%

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

Current vs 7-Day Eod -24.87% | -11.99%-11.98% | -9.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.91% | 18.13%

Calls: 37.65% | 21.18%

Puts: 40.17% | 15.09%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +13.67% | -24.30%

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% | -45.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($117.8K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.63.

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
09:50	BULLISH	BULLISH	BULLISH
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 88 of results (avg 6.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$165.00	Oct 16	34.50	35.55	$35.03	3.0%	--	1.00	11

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%	16	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
$200.00	Oct 30	4.30	4.65	$4.47	7.8%	4	0.50	180

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. 140 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	39.50	40.55	$40.03	2.6%	--	1.00	20
$165.00	Oct 16	34.50	35.55	$35.03	3.0%	--	1.00	11
$170.00	Oct 16	29.50	30.55	$30.03	3.5%	--	1.00	57
$173.00	Oct 16	26.55	27.55	$27.05	3.7%	--	1.00	51
$175.00	Oct 16	24.55	25.60	$25.08	4.2%	--	1.00	120

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. 76 active (total vol 586, top 245)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.01	0.04	$0.03	100.0%	245	0.03	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	0.18	0.22	$0.20	20.0%	9	0.15	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
$193.00	Oct 30	1.77	2.25	$2.01	23.9%	42	0.27	12
$200.00	Nov 20	6.20	6.60	$6.40	6.2%	35	0.49	542
$192.00	Oct 9	0.02	0.05	$0.04	75.0%	24	0.02	157
$180.00	Nov 20	1.42	1.51	$1.47	6.1%	16	0.14	1.4K
$197.00	Oct 9	0.17	0.29	$0.23	52.2%	10	0.15	216

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 9.3%, max 23.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	28.1%	22.8%	23.3%	--	90
$198.00	Oct 9	Nov 20	27.3%	23.8%	14.5%	--	1.1K
$199.00	Oct 9	Oct 30	23.6%	22.3%	5.8%	1	141
$200.00	Oct 9	Nov 20	23.8%	23.1%	3.1%	14	1.2K
$197.00	Oct 9	Nov 20	24.2%	23.8%	1.4%	1	917

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	28.1%	22.8%	23.3%	--	86
$198.00	Oct 9	Nov 20	27.3%	23.8%	14.5%	--	375
$199.00	Oct 9	Nov 13	23.6%	22.9%	3.1%	1	86
$200.00	Oct 9	Nov 20	23.8%	23.1%	3.1%	36	670
$197.00	Oct 9	Nov 20	24.2%	23.8%	1.4%	10	303

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 1.13, avg 4.45)

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	$0.17	$0.33	$0.17	94%	1.94	$182.17
$184.00	$185.00	Nov 20	$0.63	$0.37	$0.63	82%	0.59	$184.63
$192.00	$192.50	Oct 30	$0.27	$0.23	$0.27	75%	0.85	$192.27
$207.50	$210.00	Oct 30	$0.43	$2.07	$0.43	26%	4.81	$207.93

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
$195.00	$194.00	Nov 20	$0.15	$0.85	$0.15	37%	5.67	$194.85
$185.00	$180.00	Nov 13	$0.45	$4.55	$0.45	17%	10.11	$184.55
$202.50	$200.00	Oct 9	$1.66	$0.84	$1.66	85%	0.51	$200.84
$175.00	$165.00	Nov 6	$0.20	$9.80	$0.20	6%	49.00	$174.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.52, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Oct 9	$0.85	$0.85	$1.65	52%	0.52	$200.85
$200.00	$205.00	Nov 20	$2.47	$2.47	$2.53	49%	0.98	$202.47
$210.00	$215.00	Nov 20	$1.29	$1.29	$3.71	70%	0.35	$211.29
$205.00	$207.50	Oct 30	$0.89	$0.89	$1.61	66%	0.55	$205.89
$200.00	$202.50	Nov 6	$1.35	$1.35	$1.15	49%	1.17	$201.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Nov 20	$0.48	$0.48	$0.52	65%	0.92	$193.52
$197.50	$197.00	Oct 9	$0.22	$0.22	$0.28	77%	0.79	$197.28
$195.00	$193.00	Oct 30	$0.69	$0.69	$1.31	67%	0.53	$194.31
$192.50	$192.00	Oct 9	$0.11	$0.11	$0.39	93%	0.28	$192.39
$196.00	$195.00	Oct 16	$0.34	$0.34	$0.66	72%	0.52	$195.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.51, cheapest $1.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.51	23.6%	21.6%
$200.00	Oct 9	Oct 16	$1.59	23.8%	22.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.47	23.6%	21.6%
$200.00	Oct 9	Oct 16	$1.48	23.8%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.11% of stock, avg 5.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.05	$1.17	$2.22	$197.78	$202.22	1.11%
$199.00	Oct 9	$1.70	$0.73	$2.43	$196.57	$201.43	1.22%
$198.00	Oct 9	$2.51	$0.48	$2.99	$195.01	$200.99	1.50%
$202.50	Oct 9	$0.20	$2.83	$3.03	$199.47	$205.53	1.52%
$197.50	Oct 9	$2.83	$0.45	$3.28	$194.22	$200.78	1.64%
$197.00	Oct 9	$3.25	$0.23	$3.48	$193.52	$200.48	1.74%
$196.00	Oct 9	$4.13	$0.22	$4.35	$191.65	$200.35	2.18%
$205.00	Oct 9	$0.03	$5.18	$5.21	$199.79	$210.21	2.61%
$195.00	Oct 9	$5.20	$0.10	$5.30	$189.70	$200.30	2.65%
$200.00	Oct 16	$2.64	$2.65	$5.29	$194.71	$205.29	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.21% of stock, avg 2.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$196.00	Oct 9	$0.20	$0.22	$0.42	$195.58	$202.92
$202.50	$197.00	Oct 9	$0.20	$0.23	$0.43	$196.57	$202.93
$202.50	$197.50	Oct 9	$0.20	$0.45	$0.65	$196.85	$203.15
$202.50	$198.00	Oct 9	$0.20	$0.48	$0.68	$197.32	$203.18
$202.50	$199.00	Oct 9	$0.20	$0.73	$0.93	$198.07	$203.43
$210.00	$196.00	Oct 16	$0.26	$1.23	$1.49	$194.51	$211.49
$200.00	$197.00	Oct 9	$1.05	$0.23	$1.28	$195.72	$201.28
$207.50	$196.00	Oct 16	$0.36	$1.23	$1.59	$194.41	$209.09
$200.00	$198.00	Oct 9	$1.05	$0.48	$1.53	$196.47	$201.53
$200.00	$196.00	Oct 9	$1.05	$0.22	$1.27	$194.73	$201.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 0.10, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	210/212	Oct 16	$0.22	$2.28	89%	0.10	$175.78	$210.22
175/176	205/208	Oct 16	$0.56	$1.94	75%	0.29	$175.44	$205.56
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
193/195	205/208	Oct 30	$1.58	$0.92	33%	1.72	$193.42	$206.58
175/176	202/205	Oct 16	$0.82	$1.68	62%	0.49	$175.18	$203.32
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 20	$0.21	$4.79	12%	22.81
$205.00	$210.00	$215.00	Nov 20	$0.46	$4.54	20%	9.87
$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	$202.50	$205.00	Oct 9	$0.68	$1.82	46%	2.68

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. 170 found (best net $-4.03, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 20	-$0.45	$4.55
$200.00	$202.50	1:2	Oct 16	-$0.44	$2.06
$202.50	$205.00	1:2	Oct 16	-$0.10	$2.40
$215.00	$220.00	1:2	Nov 20	-$0.34	$4.66
$205.00	$210.00	1:2	Nov 20	-$1.28	$3.72

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 3.45%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.90	0.51	0.1%	3.45%	3.54%	13	894
$205.00	Nov 20	$4.60	0.40	2.6%	2.30%	4.89%	5	704
$200.00	Nov 13	$5.95	0.51	0.1%	2.98%	3.06%	--	15
$202.50	Nov 13	$4.60	0.45	1.3%	2.30%	3.64%	--	11
$210.00	Nov 20	$2.65	0.29	5.1%	1.33%	6.42%	--	1.8K
$205.00	Nov 13	$3.50	0.39	2.6%	1.75%	4.34%	--	48
$200.00	Nov 6	$5.15	0.51	0.1%	2.58%	2.66%	--	57
$207.50	Nov 13	$2.65	0.32	3.8%	1.33%	5.16%	--	22
$202.50	Nov 6	$3.90	0.44	1.3%	1.95%	3.29%	--	32
$205.00	Nov 6	$2.88	0.37	2.6%	1.44%	4.03%	--	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 388

Total Puts 246

Put/Call Ratio 0.63

Net Difference 142

Prior's Put/Call Breakdown

Total Calls 490

Total Puts 1,425

Put/Call Ratio 2.91

Net Difference -935

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