XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.73 -0.82%

(10/8 09:55) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 10:05)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 1,278

Calls: 934 (73%)

Puts: 344 (27%)

Prior (10/07) 2,500

Calls: 815 (33%)

Puts: 1,685 (67%)

Current vs Prior -48.88%

Calls: +14.60% (Calls)

Puts: -79.58% (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 -97.26%

Calls: -93.41%

Puts: -98.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $295.1K

Calls: $217.3K (74%)

Puts: $77.8K (26%)

Prior (10/07) $2.38M

Calls: $760.7K (32%)

Puts: $1.62M (68%)

Current vs Prior -87.62%

Calls: -71.43%

Puts: -95.21%

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 -99.17%

Calls: -99.25%

Puts: -98.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.37

Prior (10/07) 2.07

Current vs Prior -82.19%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -79.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:00am) 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 1.39% | 2.83%2.83% | 7.38%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -27.20% | -14.95%-14.95% | -9.59%

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

Current vs 7-Day Avg -35.55% | -19.51%-29.79% | -9.98%

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

Current vs 7-Day Eod -27.20% | -14.95%-14.95% | -9.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.16% | 15.82%

Calls: 16.56% | 12.42%

Puts: 29.75% | 19.23%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior -32.34% | -33.95%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg -44.50% | -52.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($217.3K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (934 calls vs 344 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
10:00	BULLISH	BULLISH	BULLISH
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 89 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%	--	1.00	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
$179.00	Nov 20	1.35	1.42	$1.39	5.0%	--	0.13	560
$220.00	Nov 20	19.90	21.00	$20.45	5.4%	--	0.87	10
$215.00	Oct 16	14.65	15.70	$15.18	6.9%	--	0.96	13
$180.00	Nov 20	1.42	1.53	$1.48	7.4%	18	0.14	1.4K
$182.00	Nov 20	1.66	1.79	$1.73	7.5%	13	0.16	255

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 9	39.35	40.40	$39.88	2.6%	--	1.00	65
$165.00	Oct 9	34.25	35.40	$34.83	3.3%	--	1.00	96
$169.00	Oct 9	30.30	31.45	$30.88	3.7%	--	1.00	29
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	4.60	5.75	$5.18	22.2%	--	0.97	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%	--	0.93	16
$220.00	Nov 20	19.90	21.00	$20.45	5.4%	--	0.87	10
$202.50	Oct 9	2.42	3.30	$2.86	30.8%	5	0.85	25

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 1.2K, 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	0.05	$0.03	166.7%	246	0.03	777
$200.00	Oct 9	0.76	1.18	$0.97	43.3%	126	0.47	324
$210.00	Oct 16	0.09	0.31	$0.20	110.0%	20	0.07	749
$190.00	Oct 30	11.45	12.20	$11.83	6.3%	14	0.80	127

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	6.70	$6.45	7.8%	35	0.49	542
$192.00	Oct 30	1.71	1.98	$1.85	14.6%	33	0.25	17
$192.00	Oct 9	0.02	0.05	$0.04	75.0%	24	0.02	157
$197.00	Oct 9	0.23	0.36	$0.30	43.3%	20	0.18	216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 7.5%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.3%	22.5%	21.5%	--	90
$197.00	Oct 9	Nov 20	25.7%	23.8%	8.3%	1	917
$199.00	Oct 9	Oct 30	22.6%	22.0%	2.6%	3	141
$198.00	Oct 9	Nov 20	24.1%	23.7%	1.7%	2	1.1K
$200.00	Oct 9	Nov 20	23.4%	23.2%	0.9%	139	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.3%	22.5%	21.5%	--	86
$197.00	Oct 9	Nov 20	25.7%	23.8%	8.3%	20	303
$198.00	Oct 9	Nov 20	24.1%	23.7%	1.7%	--	375
$200.00	Oct 9	Nov 20	23.4%	23.2%	0.9%	37	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 0.79, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$174.00	Oct 9	$0.56	$0.44	$0.56	100%	0.79	$173.56
$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
$187.00	$187.50	Oct 9	$0.33	$0.17	$0.33	95%	0.52	$187.33
$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	$3.13	$1.87	$3.13	74%	0.60	$204.37
$210.00	$205.00	Nov 20	$3.10	$1.90	$3.10	71%	0.61	$206.90
$202.50	$200.00	Oct 9	$1.65	$0.85	$1.65	85%	0.52	$200.85
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 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	$212.50	Oct 30	$0.53	$0.53	$1.97	80%	0.27	$210.53
$205.00	$210.00	Nov 20	$1.82	$1.82	$3.18	60%	0.57	$206.82
$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
$188.00	$187.00	Nov 20	$0.39	$0.39	$0.61	76%	0.64	$187.61
$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
$175.00	$174.00	Nov 20	$0.19	$0.19	$0.81	90%	0.23	$174.81
$192.50	$192.00	Oct 9	$0.11	$0.11	$0.39	93%	0.28	$192.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.49, cheapest $1.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.62	23.4%	22.4%
$199.00	Oct 9	Oct 16	$1.49	22.6%	21.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.39	23.4%	22.4%
$199.00	Oct 9	Oct 16	$1.47	22.6%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.09% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$0.97	$1.21	$2.18	$197.82	$202.18	1.09%
$199.00	Oct 9	$1.57	$0.73	$2.30	$196.70	$201.30	1.15%
$198.00	Oct 9	$2.17	$0.47	$2.64	$195.36	$200.64	1.32%
$202.50	Oct 9	$0.20	$2.86	$3.06	$199.44	$205.56	1.53%
$197.50	Oct 9	$2.76	$0.45	$3.21	$194.29	$200.71	1.61%
$197.00	Oct 9	$3.24	$0.30	$3.54	$193.46	$200.54	1.77%
$196.00	Oct 9	$4.05	$0.22	$4.27	$191.73	$200.27	2.14%
$195.00	Oct 9	$4.95	$0.10	$5.05	$189.95	$200.05	2.53%
$200.00	Oct 16	$2.59	$2.60	$5.19	$194.81	$205.19	2.60%
$205.00	Oct 9	$0.03	$5.18	$5.21	$199.79	$210.21	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 2.66%)

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	$0.30	$0.50	$196.50	$203.00
$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	$197.00	Oct 9	$0.97	$0.30	$1.27	$195.73	$201.27
$200.00	$198.00	Oct 9	$0.97	$0.47	$1.44	$196.56	$201.44
$200.00	$196.00	Oct 9	$0.97	$0.22	$1.19	$194.81	$201.19
$210.00	$196.00	Oct 16	$0.20	$1.23	$1.43	$194.57	$211.43
$200.00	$197.50	Oct 9	$0.97	$0.45	$1.42	$196.08	$201.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 0.09, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	210/212	Oct 16	$0.21	$2.29	91%	0.09	$175.79	$210.21
175/178	208/210	Nov 6	$0.86	$1.64	62%	0.52	$176.64	$208.36
175/176	208/210	Oct 16	$0.27	$2.23	86%	0.12	$175.73	$207.77
178/180	208/210	Nov 6	$0.91	$1.59	60%	0.57	$179.09	$208.41
175/176	202/205	Oct 16	$0.83	$1.67	63%	0.50	$175.17	$203.33
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
175/176	205/208	Oct 16	$0.46	$2.04	77%	0.23	$175.54	$205.46
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. 91 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.60	$1.90	44%	3.17
$205.00	$207.50	$210.00	Nov 6	$0.09	$2.41	13%	26.78
$202.50	$205.00	$207.50	Oct 30	$0.16	$2.34	16%	14.62
$207.50	$210.00	$212.50	Oct 16	$0.06	$2.44	9%	40.67
$215.00	$220.00	$225.00	Nov 20	$0.29	$4.71	12%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.42	$4.58	22%	10.90
$200.00	$202.50	$205.00	Oct 16	$0.34	$2.16	29%	6.35
$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. 169 found (best net $-4.01, 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
$202.50	$205.00	1:2	Oct 16	$0.00	$2.50
$210.00	$215.00	1:2	Nov 20	-$0.52	$4.48
$205.00	$210.00	1:2	Nov 20	-$1.14	$3.86
$215.00	$220.00	1:2	Nov 20	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$4.01	$5.99
$210.00	$205.00	1:2	Oct 16	-$1.65	$3.35
$205.00	$202.50	1:2	Oct 9	-$0.54	$1.96
$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 3.45%, 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%	3.59%	13	894
$205.00	Nov 20	$4.60	0.40	2.6%	2.30%	4.94%	6	704
$200.00	Nov 13	$5.95	0.51	0.1%	2.98%	3.11%	--	15
$202.50	Nov 13	$4.60	0.45	1.4%	2.30%	3.69%	--	11
$210.00	Nov 20	$2.76	0.29	5.1%	1.38%	6.52%	2	1.8K
$205.00	Nov 13	$3.50	0.39	2.6%	1.75%	4.39%	--	48
$200.00	Nov 6	$5.15	0.51	0.1%	2.58%	2.71%	--	57
$207.50	Nov 13	$2.65	0.32	3.9%	1.33%	5.22%	--	22
$202.50	Nov 6	$3.90	0.44	1.4%	1.95%	3.34%	--	32
$205.00	Nov 6	$2.88	0.37	2.6%	1.44%	4.08%	--	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 934

Total Puts 344

Put/Call Ratio 0.37

Net Difference 590

Prior's Put/Call Breakdown

Total Calls 815

Total Puts 1,685

Put/Call Ratio 2.07

Net Difference -870

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