XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.44 -0.47%

(10/8 10:05) ◀

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

▶ (10/8 10:15)

◀ 10/8 10:10 ▶

Option Volume

Detail

ℹ

Current (10/08 10:10am) 1,377

Calls: 960 (70%)

Puts: 417 (30%)

Prior (10/07) 2,783

Calls: 1,054 (38%)

Puts: 1,729 (62%)

Current vs Prior -50.52%

Calls: -8.92% (Calls)

Puts: -75.88% (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 -97.04%

Calls: -93.22%

Puts: -98.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:10am) $341.3K

Calls: $253.6K (74%)

Puts: $87.8K (26%)

Prior (10/07) $2.62M

Calls: $985.1K (38%)

Puts: $1.64M (62%)

Current vs Prior -86.98%

Calls: -74.26%

Puts: -94.64%

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 -99.04%

Calls: -99.12%

Puts: -98.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:10am) 0.43

Prior (10/07) 1.64

Current vs Prior -73.52%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -76.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:10am) 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 1.92% | 3.33%3.33% | 8.17%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior +0.21% | -0.12%-0.12% | +0.05%

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

Current vs 7-Day Avg -11.28% | -5.48%-17.56% | -0.38%

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

Current vs 7-Day Eod +0.21% | -0.12%-0.12% | +0.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.91% | 21.69%

Calls: 45.54% | 20.59%

Puts: 42.28% | 22.78%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +28.28% | -9.44%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg +5.22% | -34.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($253.6K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (960 calls vs 417 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
10:10	BULLISH	BULLISH	BULLISH
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 73 of results (avg 6.6%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	18.15	18.50	$18.33	1.9%	1	0.81	177
$165.00	Nov 20	35.70	36.95	$36.33	3.4%	--	0.94	21
$165.00	Oct 16	34.50	35.75	$35.13	3.6%	--	1.00	11
$165.00	Oct 9	34.25	35.60	$34.92	3.9%	--	1.00	96
$170.00	Oct 16	29.55	30.75	$30.15	4.0%	--	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	19.70	21.00	$20.35	6.4%	--	0.87	10
$200.00	Oct 16	2.27	2.45	$2.36	7.6%	2	0.48	702
$215.00	Oct 16	14.45	15.70	$15.08	8.3%	--	0.96	13
$199.00	Oct 16	1.83	2.01	$1.92	9.4%	4	0.42	596
$180.00	Nov 20	1.38	1.52	$1.45	9.7%	18	0.14	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	0.90	1.06	$0.98	16.3%	--	0.09	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	34.25	35.60	$34.92	3.9%	--	1.00	96
$169.00	Oct 9	30.30	31.60	$30.95	4.2%	--	1.00	29
$170.00	Oct 9	29.35	30.60	$29.98	4.2%	--	1.00	93
$171.00	Oct 9	28.35	29.60	$28.98	4.3%	--	1.00	135
$172.00	Oct 9	26.70	28.65	$27.67	7.0%	--	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	4.35	5.75	$5.05	27.7%	--	0.97	32
$215.00	Oct 16	14.45	15.70	$15.08	8.3%	--	0.96	13
$210.00	Oct 16	9.50	10.75	$10.13	12.3%	--	0.93	16
$220.00	Nov 20	19.70	21.00	$20.35	6.4%	--	0.87	10
$202.50	Oct 9	2.15	3.30	$2.72	42.3%	5	0.82	25

Most actively traded options today. High liquidity = easy entry/exit. 111 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%	247	0.03	777
$200.00	Oct 9	0.86	1.37	$1.12	45.5%	126	0.53	324
$210.00	Oct 16	0.11	0.31	$0.21	95.2%	20	0.07	749
$190.00	Oct 30	11.45	12.45	$11.95	8.4%	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	6.00	6.70	$6.35	11.0%	35	0.48	542
$192.00	Oct 30	1.67	1.98	$1.83	16.9%	33	0.24	17
$197.00	Oct 9	0.16	0.36	$0.26	76.9%	25	0.16	216
$192.00	Oct 9	0.01	0.04	$0.03	100.0%	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. 3 strikes (avg 20.7%, max 26.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	29.4%	23.2%	26.3%	--	90

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	29.4%	23.2%	26.3%	--	86
$197.00	Oct 9	Nov 20	26.3%	24.1%	9.4%	25	303

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.82, avg 4.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$174.00	Oct 9	$0.55	$0.45	$0.55	100%	0.82	$173.55
$184.00	$185.00	Nov 20	$0.37	$0.63	$0.37	82%	1.70	$184.37
$188.00	$189.00	Oct 30	$0.42	$0.58	$0.42	85%	1.38	$188.42
$191.00	$192.00	Oct 30	$0.44	$0.56	$0.44	79%	1.27	$191.44
$197.50	$198.00	Oct 9	$0.22	$0.28	$0.22	83%	1.27	$197.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$198.00	Oct 16	$0.16	$0.84	$0.16	42%	5.25	$198.84
$185.00	$180.00	Nov 13	$0.45	$4.55	$0.45	17%	10.11	$184.55
$210.00	$205.00	Nov 20	$3.10	$1.90	$3.10	70%	0.61	$206.90
$195.00	$194.00	Nov 20	$0.18	$0.82	$0.18	36%	4.56	$194.82
$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. 110 found (best R:R 0.39, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.39	$1.39	$3.61	70%	0.39	$211.39
$210.00	$212.50	Oct 30	$0.57	$0.57	$1.93	80%	0.30	$210.57
$205.00	$207.50	Oct 30	$0.92	$0.92	$1.58	65%	0.58	$205.92
$205.00	$207.50	Oct 16	$0.49	$0.49	$2.01	77%	0.24	$205.49
$202.50	$205.00	Oct 9	$0.21	$0.21	$2.29	82%	0.09	$202.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Nov 20	$0.45	$0.45	$0.55	66%	0.82	$193.55
$192.50	$192.00	Oct 16	$0.18	$0.18	$0.32	85%	0.56	$192.32
$192.50	$192.00	Oct 9	$0.12	$0.12	$0.38	93%	0.32	$192.38
$188.00	$187.00	Nov 20	$0.33	$0.33	$0.67	76%	0.49	$187.67
$191.00	$190.00	Oct 23	$0.26	$0.26	$0.74	82%	0.35	$190.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.41, cheapest $1.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.60	22.9%	20.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.30	22.9%	20.4%
$199.00	Oct 9	Oct 16	$1.34	21.8%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.09% of stock, avg 5.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.12	$1.06	$2.18	$197.82	$202.18	1.09%
$199.00	Oct 9	$1.77	$0.58	$2.35	$196.65	$201.35	1.17%
$198.00	Oct 9	$2.62	$0.35	$2.97	$195.03	$200.97	1.48%
$202.50	Oct 9	$0.24	$2.72	$2.96	$199.54	$205.46	1.48%
$197.50	Oct 9	$2.84	$0.45	$3.29	$194.21	$200.79	1.64%
$197.00	Oct 9	$3.32	$0.26	$3.58	$193.42	$200.58	1.79%
$196.00	Oct 9	$4.20	$0.16	$4.36	$191.64	$200.36	2.18%
$205.00	Oct 9	$0.03	$5.05	$5.08	$199.92	$210.08	2.53%
$200.00	Oct 16	$2.72	$2.36	$5.08	$194.92	$205.08	2.53%
$199.00	Oct 16	$3.24	$1.92	$5.16	$193.84	$204.16	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.25% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$197.00	Oct 9	$0.24	$0.26	$0.50	$196.50	$203.00
$202.50	$198.00	Oct 9	$0.24	$0.35	$0.59	$197.41	$203.09
$202.50	$197.50	Oct 9	$0.24	$0.45	$0.69	$196.81	$203.19
$202.50	$199.00	Oct 9	$0.24	$0.58	$0.82	$198.18	$203.32
$202.50	$200.00	Oct 9	$0.24	$1.06	$1.30	$198.70	$203.80
$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
$210.00	$197.50	Oct 16	$0.21	$1.58	$1.79	$195.71	$211.79
$207.50	$197.50	Oct 16	$0.37	$1.58	$1.95	$195.55	$209.45
$205.00	$197.00	Oct 16	$0.86	$1.50	$2.36	$194.64	$207.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 0.10, avg credit $0.68)

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	$0.69	$1.81	71%	0.38	$180.31	$210.69
180/181	205/208	Oct 30	$1.04	$1.46	57%	0.71	$179.96	$206.04
175/176	205/208	Oct 16	$0.59	$1.91	74%	0.31	$175.41	$205.59
183/184	210/212	Oct 16	$0.23	$2.27	88%	0.10	$183.77	$210.23
175/178	210/212	Nov 6	$0.71	$1.79	68%	0.40	$176.79	$210.71
183/184	205/208	Oct 16	$0.60	$1.90	72%	0.32	$183.40	$205.60
178/180	210/212	Nov 6	$0.76	$1.74	66%	0.44	$179.24	$210.76
175/178	208/210	Nov 6	$0.87	$1.63	62%	0.53	$176.63	$208.37
178/180	208/210	Nov 6	$0.92	$1.58	60%	0.58	$179.08	$208.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.38	$4.62	21%	12.16
$202.50	$205.00	$207.50	Oct 30	$0.06	$2.44	17%	40.67
$200.00	$202.50	$205.00	Oct 9	$0.67	$1.83	50%	2.73
$200.00	$202.50	$205.00	Oct 16	$0.28	$2.22	29%	7.93
$202.50	$205.00	$207.50	Oct 16	$0.30	$2.20	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.19	$2.31	28%	12.16
$200.00	$205.00	$210.00	Nov 20	$0.42	$4.58	22%	10.90
$200.00	$202.50	$205.00	Oct 9	$0.67	$1.83	48%	2.73
$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

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 $-3.91, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 20	-$0.35	$4.65
$202.50	$205.00	1:2	Oct 16	-$0.07	$2.43
$200.00	$202.50	1:2	Oct 16	-$0.58	$1.92
$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	-$3.91	$6.09
$210.00	$205.00	1:2	Oct 16	-$1.33	$3.67
$205.00	$202.50	1:2	Oct 9	-$0.39	$2.11
$207.50	$202.50	1:2	Oct 30	-$2.38	$2.62
$202.50	$200.00	1:2	Oct 16	-$0.77	$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 2.32%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.65	0.41	2.3%	2.32%	4.59%	8	704
$210.00	Nov 20	$3.00	0.30	4.8%	1.50%	6.27%	2	1.8K
$202.50	Nov 13	$4.60	0.45	1.0%	2.29%	3.32%	--	11
$205.00	Nov 13	$3.50	0.39	2.3%	1.75%	4.02%	--	48
$207.50	Nov 13	$2.65	0.32	3.5%	1.32%	4.84%	--	22
$202.50	Nov 6	$3.90	0.44	1.0%	1.95%	2.97%	--	32
$210.00	Nov 13	$2.07	0.27	4.8%	1.03%	5.80%	--	15
$205.00	Nov 6	$2.88	0.37	2.3%	1.44%	3.71%	--	47
$207.50	Nov 6	$2.29	0.30	3.5%	1.14%	4.66%	1	21
$215.00	Nov 20	$1.47	0.20	7.3%	0.73%	8.00%	--	410

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 960

Total Puts 417

Put/Call Ratio 0.43

Net Difference 543

Prior's Put/Call Breakdown

Total Calls 1,054

Total Puts 1,729

Put/Call Ratio 1.64

Net Difference -675

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