XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.18 -0.60%

(10/8 10:00) ◀

Thursday, October 8, 2026 (10:05am)

▶ (10/8 10:10)

◀ 10/8 10:05 ▶

Option Volume

Detail

ℹ

Current (10/08 10:05am) 1,348

Calls: 952 (71%)

Puts: 396 (29%)

Prior (10/07) 2,712

Calls: 1,005 (37%)

Puts: 1,707 (63%)

Current vs Prior -50.29%

Calls: -5.27% (Calls)

Puts: -76.80% (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 -97.11%

Calls: -93.28%

Puts: -98.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:05am) $327.7K

Calls: $244.2K (75%)

Puts: $83.5K (25%)

Prior (10/07) $2.55M

Calls: $922.1K (36%)

Puts: $1.63M (64%)

Current vs Prior -87.15%

Calls: -73.52%

Puts: -94.87%

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 -99.08%

Calls: -99.15%

Puts: -98.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:05am) 0.42

Prior (10/07) 1.70

Current vs Prior -75.51%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -77.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:05am) 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 1.96% | 3.35%3.35% | 8.18%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior +2.43% | +0.45%+0.45% | +0.17%

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

Current vs 7-Day Avg -9.32% | -4.94%-17.08% | -0.26%

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

Current vs 7-Day Eod +2.43% | +0.45%+0.45% | +0.17%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.44% | 17.92%

Calls: 62.11% | 17.23%

Puts: 30.77% | 18.61%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +35.67% | -25.18%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg +11.29% | -46.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($244.2K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (952 calls vs 396 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
10:05	BULLISH	BULLISH	BULLISH
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 82 of results (avg 6.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Oct 30	12.65	13.00	$12.83	2.7%	1	0.82	53
$165.00	Nov 20	35.70	36.75	$36.23	2.9%	--	0.94	21
$165.00	Oct 16	34.50	35.55	$35.03	3.0%	--	1.00	11
$187.00	Oct 9	12.95	13.35	$13.15	3.0%	1	1.00	106
$170.00	Oct 16	29.55	30.50	$30.03	3.2%	--	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	1.00	1.05	$1.02	4.9%	--	0.10	2.4K
$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
$200.00	Nov 20	6.20	6.70	$6.45	7.8%	35	0.48	542

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. 138 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$172.00	Oct 9	26.70	28.60	$27.65	6.9%	--	1.00	142

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	0.83	25

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 1.2K, top 358)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.18	0.30	$0.24	50.0%	358	0.17	226
$205.00	Oct 9	0.00	0.05	$0.03	166.7%	246	0.03	777
$200.00	Oct 9	0.76	1.35	$1.06	55.7%	126	0.50	324
$210.00	Oct 16	0.11	0.31	$0.21	95.2%	20	0.07	749
$190.00	Oct 30	11.45	12.20	$11.83	6.3%	14	0.81	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	0.48	542
$192.00	Oct 30	1.71	1.98	$1.85	14.6%	33	0.25	17
$197.00	Oct 9	0.23	0.36	$0.30	43.3%	25	0.17	216
$192.00	Oct 9	0.02	0.04	$0.03	66.7%	24	0.02	157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 12.8%, max 25.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	28.6%	22.9%	25.1%	--	90
$199.00	Oct 9	Oct 30	24.3%	22.4%	8.1%	3	141
$198.00	Oct 9	Nov 20	25.5%	23.9%	6.6%	2	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	28.6%	22.9%	25.1%	--	86
$197.00	Oct 9	Nov 20	26.9%	23.9%	12.3%	25	303
$198.00	Oct 9	Nov 20	25.5%	23.9%	6.6%	--	375
$199.00	Oct 9	Nov 13	24.3%	22.9%	5.9%	1	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.79, avg 4.88)

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	$0.25	$0.25	$0.25	100%	1.00	$182.25
$184.00	$185.00	Nov 20	$0.63	$0.37	$0.63	82%	0.59	$184.63
$191.00	$192.00	Oct 30	$0.62	$0.38	$0.62	78%	0.61	$191.62
$198.00	$200.00	Nov 20	$0.95	$1.05	$0.95	56%	1.11	$198.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	34%	3.41	$194.32
$207.50	$202.50	Oct 30	$3.22	$1.78	$3.22	74%	0.55	$204.28
$185.00	$180.00	Nov 13	$0.45	$4.55	$0.45	17%	10.11	$184.55
$190.00	$187.00	Nov 13	$0.47	$2.53	$0.47	25%	5.38	$189.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.51, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 16	$0.84	$0.84	$1.66	64%	0.51	$203.34
$205.00	$210.00	Nov 20	$1.87	$1.87	$3.13	59%	0.60	$206.87
$210.00	$215.00	Nov 20	$1.29	$1.29	$3.71	70%	0.35	$211.29
$210.00	$212.50	Oct 30	$0.53	$0.53	$1.97	80%	0.27	$210.53
$205.00	$207.50	Oct 30	$0.87	$0.87	$1.63	66%	0.53	$205.87

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
$188.00	$187.00	Nov 20	$0.33	$0.33	$0.67	76%	0.49	$187.67
$192.50	$192.00	Oct 9	$0.12	$0.12	$0.38	93%	0.32	$192.38
$192.50	$192.00	Oct 16	$0.16	$0.16	$0.34	84%	0.47	$192.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.47	24.3%	22.1%
$200.00	Oct 9	Oct 16	$1.61	23.2%	21.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.47	24.3%	22.1%
$200.00	Oct 9	Oct 16	$1.44	23.2%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.08% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.06	$1.11	$2.17	$197.83	$202.17	1.08%
$199.00	Oct 9	$1.69	$0.73	$2.42	$196.58	$201.42	1.21%
$198.00	Oct 9	$2.30	$0.47	$2.77	$195.23	$200.77	1.38%
$202.50	Oct 9	$0.24	$2.86	$3.10	$199.40	$205.60	1.55%
$197.50	Oct 9	$2.76	$0.45	$3.21	$194.29	$200.71	1.60%
$197.00	Oct 9	$3.24	$0.30	$3.54	$193.46	$200.54	1.77%
$196.00	Oct 9	$4.08	$0.22	$4.30	$191.70	$200.30	2.15%
$195.00	Oct 9	$4.97	$0.10	$5.07	$189.93	$200.07	2.53%
$205.00	Oct 9	$0.03	$5.18	$5.21	$199.79	$210.21	2.60%
$200.00	Oct 16	$2.67	$2.55	$5.22	$194.78	$205.22	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.23% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$196.00	Oct 9	$0.24	$0.22	$0.46	$195.54	$202.96
$202.50	$197.00	Oct 9	$0.24	$0.30	$0.54	$196.46	$203.04
$202.50	$197.50	Oct 9	$0.24	$0.45	$0.69	$196.81	$203.19
$202.50	$198.00	Oct 9	$0.24	$0.47	$0.71	$197.29	$203.21
$202.50	$199.00	Oct 9	$0.24	$0.73	$0.97	$198.03	$203.47
$210.00	$197.00	Oct 16	$0.21	$1.50	$1.71	$195.29	$211.71
$207.50	$197.00	Oct 16	$0.37	$1.50	$1.87	$195.13	$209.37
$205.00	$197.00	Oct 16	$0.73	$1.50	$2.23	$194.77	$207.23
$210.00	$197.50	Oct 16	$0.21	$1.63	$1.84	$195.66	$211.84
$207.50	$197.50	Oct 16	$0.37	$1.63	$2.00	$195.50	$209.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 0.10, avg credit $0.66)

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	90%	0.10	$175.78	$210.22
180/181	210/212	Oct 30	$0.64	$1.86	72%	0.34	$180.36	$210.64
180/181	205/208	Oct 30	$0.98	$1.52	58%	0.64	$180.02	$205.98
175/178	210/212	Nov 6	$0.71	$1.79	68%	0.40	$176.79	$210.71
178/180	210/212	Nov 6	$0.76	$1.74	66%	0.44	$179.24	$210.76
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	208/210	Oct 16	$0.26	$2.24	85%	0.12	$175.74	$207.76
175/178	218/220	Nov 6	$0.32	$2.18	82%	0.15	$177.18	$217.82
175/176	205/208	Oct 16	$0.46	$2.04	76%	0.23	$175.54	$205.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.26	$2.24	29%	8.62
$202.50	$205.00	$207.50	Oct 30	$0.08	$2.42	16%	30.25
$200.00	$202.50	$205.00	Oct 9	$0.61	$1.89	47%	3.10
$207.50	$210.00	$212.50	Nov 6	$0.09	$2.41	12%	26.78
$205.00	$207.50	$210.00	Nov 6	$0.12	$2.38	13%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.57	$1.93	46%	3.39
$200.00	$202.50	$205.00	Oct 16	$0.29	$2.21	29%	7.62
$195.00	$197.00	$199.00	Nov 6	$0.07	$1.93	11%	27.57
$191.00	$195.00	$199.00	Nov 13	$0.38	$3.62	19%	9.53
$198.00	$199.00	$200.00	Oct 9	$0.12	$0.88	25%	7.33

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 $-4.01, 154 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	-$0.47	$2.03
$205.00	$210.00	1:2	Nov 20	-$1.16	$3.84
$215.00	$220.00	1:2	Nov 20	-$0.26	$4.74
$220.00	$225.00	1:2	Nov 20	-$0.10	$4.90

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	-$1.45	$3.55
$205.00	$202.50	1:2	Oct 9	-$0.54	$1.96
$207.50	$202.50	1:2	Oct 30	-$2.51	$2.49
$202.50	$200.00	1:2	Oct 16	-$1.07	$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.32%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.65	0.41	2.4%	2.32%	4.73%	8	704
$210.00	Nov 20	$2.85	0.29	4.9%	1.42%	6.33%	2	1.8K
$202.50	Nov 13	$4.60	0.45	1.2%	2.30%	3.46%	--	11
$205.00	Nov 13	$3.50	0.39	2.4%	1.75%	4.16%	--	48
$207.50	Nov 13	$2.65	0.32	3.7%	1.32%	4.98%	--	22
$202.50	Nov 6	$3.90	0.44	1.2%	1.95%	3.11%	--	32
$210.00	Nov 13	$2.07	0.27	4.9%	1.03%	5.94%	--	15
$205.00	Nov 6	$2.88	0.37	2.4%	1.44%	3.85%	--	47
$215.00	Nov 20	$1.47	0.20	7.4%	0.73%	8.14%	--	410
$207.50	Nov 6	$2.14	0.30	3.7%	1.07%	4.73%	--	21

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 952

Total Puts 396

Put/Call Ratio 0.42

Net Difference 556

Prior's Put/Call Breakdown

Total Calls 1,005

Total Puts 1,707

Put/Call Ratio 1.70

Net Difference -702

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