XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.50 -0.94%

(10/8 09:50) ◀

Thursday, October 8, 2026 (9:55am)

▶ (10/8 10:00)

◀ 10/8 09:55 ▶

Option Volume

Detail

ℹ

Current (10/08 9:55am) 1,190

Calls: 883 (74%)

Puts: 307 (26%)

Prior (10/07) 2,288

Calls: 680 (30%)

Puts: 1,608 (70%)

Current vs Prior -47.99%

Calls: +29.85% (Calls)

Puts: -80.91% (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 -97.45%

Calls: -93.77%

Puts: -99.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:55am) $252.0K

Calls: $184.8K (73%)

Puts: $67.2K (27%)

Prior (10/07) $2.11M

Calls: $576.6K (27%)

Puts: $1.54M (73%)

Current vs Prior -88.07%

Calls: -67.95%

Puts: -95.63%

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 -99.29%

Calls: -99.36%

Puts: -98.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:55am) 0.35

Prior (10/07) 2.36

Current vs Prior -85.30%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -81.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:55am) 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 1.43% | 2.91%2.91% | 7.38%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -25.28% | -12.60%-12.60% | -9.62%

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

Current vs 7-Day Avg -33.85% | -17.29%-27.85% | -10.00%

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

Current vs 7-Day Eod -25.28% | -12.60%-12.60% | -9.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.62% | 20.20%

Calls: 41.07% | 21.18%

Puts: 40.17% | 19.23%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +18.67% | -15.66%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg -2.66% | -39.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($184.8K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (883 calls vs 307 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
09:55	BULLISH	BULLISH	BULLISH
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 90 of results (avg 6.3%, 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
$170.00	Oct 16	29.60	30.45	$30.03	2.8%	--	0.99	57
$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%	--	0.88	10
$183.00	Nov 20	1.83	1.96	$1.90	6.8%	5	0.17	357
$215.00	Oct 16	14.65	15.70	$15.18	6.9%	--	1.00	13
$200.00	Nov 20	6.20	6.65	$6.43	7.0%	35	0.49	542
$180.00	Nov 20	1.42	1.53	$1.48	7.4%	18	0.14	1.4K

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. 142 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
$160.00	Oct 16	39.50	40.55	$40.03	2.6%	--	1.00	20
$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

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%	--	1.00	13
$210.00	Oct 16	9.55	10.75	$10.15	11.8%	--	0.95	16
$202.50	Oct 9	2.41	3.25	$2.83	29.7%	5	0.92	25
$220.00	Nov 20	19.85	21.00	$20.43	5.6%	--	0.88	10

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 1.1K, top 358)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.14	0.26	$0.20	60.0%	358	0.15	226
$205.00	Oct 9	0.00	0.04	$0.02	200.0%	246	0.02	777
$200.00	Oct 9	0.81	1.18	$1.00	37.0%	126	0.48	324
$190.00	Oct 30	11.45	12.20	$11.83	6.3%	14	0.80	127
$200.00	Nov 20	6.90	7.60	$7.25	9.7%	13	0.51	894

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	1.81	2.25	$2.03	21.7%	42	0.27	12
$200.00	Nov 20	6.20	6.65	$6.43	7.0%	35	0.49	542
$192.00	Oct 30	1.71	1.94	$1.83	12.6%	33	0.25	17
$192.00	Oct 9	0.02	0.05	$0.04	75.0%	24	0.02	157
$197.00	Oct 9	0.27	0.36	$0.32	28.1%	20	0.16	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 6.7%, max 22.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.9%	22.7%	22.7%	--	90
$199.00	Oct 9	Oct 30	23.3%	22.3%	4.5%	2	141
$198.00	Oct 9	Nov 20	24.7%	23.8%	3.8%	2	1.1K
$197.00	Oct 9	Nov 20	24.5%	23.8%	2.9%	1	917
$200.00	Oct 9	Nov 20	23.3%	23.1%	1.0%	139	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.9%	22.7%	22.7%	--	86
$198.00	Oct 9	Nov 20	24.7%	23.8%	3.8%	--	375
$197.00	Oct 9	Nov 20	24.5%	23.8%	2.9%	20	303
$199.00	Oct 9	Nov 13	23.3%	22.9%	1.6%	1	86
$200.00	Oct 9	Nov 20	23.3%	23.1%	0.9%	36	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 0.89, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$174.00	Oct 9	$0.53	$0.47	$0.53	100%	0.89	$173.53
$182.00	$182.50	Oct 16	$0.17	$0.33	$0.17	97%	1.94	$182.17
$184.00	$185.00	Nov 20	$0.63	$0.37	$0.63	82%	0.59	$184.63
$198.00	$199.00	Oct 9	$0.52	$0.48	$0.52	74%	0.92	$198.52
$195.00	$196.00	Oct 16	$0.63	$0.37	$0.63	78%	0.59	$195.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Oct 9	$1.66	$0.84	$1.66	92%	0.51	$200.84
$207.50	$202.50	Oct 30	$3.13	$1.87	$3.13	75%	0.60	$204.37
$195.00	$194.00	Nov 20	$0.15	$0.85	$0.15	37%	5.67	$194.85
$195.00	$192.00	Nov 6	$0.68	$2.32	$0.68	35%	3.41	$194.32
$185.00	$180.00	Nov 13	$0.45	$4.55	$0.45	17%	10.11	$184.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.98, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$210.00	$212.50	Oct 30	$0.54	$0.54	$1.96	80%	0.28	$210.54
$200.00	$202.50	Oct 9	$0.80	$0.80	$1.70	52%	0.47	$200.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Oct 23	$0.31	$0.31	$0.69	81%	0.45	$190.69
$194.00	$193.00	Nov 20	$0.48	$0.48	$0.52	65%	0.92	$193.52
$181.00	$180.00	Nov 20	$0.24	$0.24	$0.76	85%	0.32	$180.76
$192.50	$192.00	Oct 9	$0.11	$0.11	$0.39	93%	0.28	$192.39
$192.50	$192.00	Oct 30	$0.20	$0.20	$0.30	74%	0.67	$192.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.43)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.59	23.3%	21.1%
$199.00	Oct 9	Oct 16	$1.53	23.3%	21.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.43	23.3%	21.1%
$199.00	Oct 9	Oct 16	$1.47	23.3%	21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.09% of stock, avg 5.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.00	$1.17	$2.17	$197.83	$202.17	1.09%
$199.00	Oct 9	$1.68	$0.73	$2.41	$196.59	$201.41	1.21%
$198.00	Oct 9	$2.20	$0.47	$2.67	$195.33	$200.67	1.34%
$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	$0.32	$3.57	$193.43	$200.57	1.79%
$196.00	Oct 9	$4.05	$0.22	$4.27	$191.73	$200.27	2.14%
$195.00	Oct 9	$5.00	$0.10	$5.10	$189.90	$200.10	2.56%
$200.00	Oct 16	$2.59	$2.60	$5.19	$194.81	$205.19	2.60%
$205.00	Oct 9	$0.02	$5.18	$5.20	$199.80	$210.20	2.61%

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	$0.32	$0.52	$196.48	$203.02
$202.50	$197.50	Oct 9	$0.20	$0.45	$0.65	$196.85	$203.15
$202.50	$198.00	Oct 9	$0.20	$0.47	$0.67	$197.33	$203.17
$202.50	$199.00	Oct 9	$0.20	$0.73	$0.93	$198.07	$203.43
$200.00	$196.00	Oct 9	$1.00	$0.22	$1.22	$194.78	$201.22
$210.00	$196.00	Oct 16	$0.26	$1.23	$1.49	$194.51	$211.49
$200.00	$198.00	Oct 9	$1.00	$0.47	$1.47	$196.53	$201.47
$207.50	$196.00	Oct 16	$0.36	$1.23	$1.59	$194.41	$209.09
$200.00	$199.00	Oct 9	$1.00	$0.73	$1.73	$197.27	$201.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 0.52, avg credit $0.72)

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
184/185	205/208	Oct 30	$1.02	$1.48	54%	0.69	$183.98	$206.02
184/185	210/212	Oct 30	$0.67	$1.83	68%	0.37	$184.33	$210.67
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 8.26, 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	21%	9.87
$200.00	$202.50	$205.00	Oct 9	$0.62	$1.88	46%	3.03
$205.00	$207.50	$210.00	Nov 6	$0.09	$2.41	13%	26.78
$202.50	$205.00	$207.50	Oct 16	$0.28	$2.22	23%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.27	$2.23	29%	8.26
$200.00	$202.50	$205.00	Oct 9	$0.69	$1.81	47%	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

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 $-4.03, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Oct 16	-$0.33	$2.17
$210.00	$215.00	1:2	Nov 20	-$0.45	$4.55
$202.50	$205.00	1:2	Oct 16	-$0.08	$2.42
$205.00	$210.00	1:2	Nov 20	-$1.28	$3.72
$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	-$1.51	$3.49
$205.00	$202.50	1:2	Oct 9	-$0.48	$2.02
$207.50	$202.50	1:2	Oct 30	-$2.69	$2.31
$202.50	$200.00	1:2	Oct 16	-$1.12	$1.38

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%	3.71%	13	894
$205.00	Nov 20	$4.60	0.40	2.8%	2.31%	5.06%	5	704
$200.00	Nov 13	$5.95	0.51	0.2%	2.98%	3.23%	--	15
$202.50	Nov 13	$4.60	0.45	1.5%	2.31%	3.81%	--	11
$210.00	Nov 20	$2.65	0.30	5.3%	1.33%	6.59%	--	1.8K
$205.00	Nov 13	$3.50	0.39	2.8%	1.75%	4.51%	--	48
$200.00	Nov 6	$5.15	0.51	0.2%	2.58%	2.83%	--	57
$202.50	Nov 6	$3.90	0.44	1.5%	1.95%	3.46%	--	32
$207.50	Nov 13	$2.65	0.32	4.0%	1.33%	5.34%	--	22
$205.00	Nov 6	$2.88	0.37	2.8%	1.44%	4.20%	--	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 883

Total Puts 307

Put/Call Ratio 0.35

Net Difference 576

Prior's Put/Call Breakdown

Total Calls 680

Total Puts 1,608

Put/Call Ratio 2.36

Net Difference -928

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