XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.40 -0.49%

(10/8 10:10) ◀

Thursday, October 8, 2026 (10:15am)

▶ (10/8 10:20)

◀ 10/8 10:15 ▶

Option Volume

Detail

ℹ

Current (10/08 10:15am) 2,072

Calls: 1,000 (48%)

Puts: 1,072 (52%)

Prior (10/07) 2,923

Calls: 1,095 (37%)

Puts: 1,828 (63%)

Current vs Prior -29.11%

Calls: -8.68% (Calls)

Puts: -41.36% (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 -95.55%

Calls: -92.94%

Puts: -96.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 10:15am) $514.0K

Calls: $286.2K (56%)

Puts: $227.8K (44%)

Prior (10/07) $2.71M

Calls: $1.06M (39%)

Puts: $1.64M (61%)

Current vs Prior -81.01%

Calls: -73.10%

Puts: -86.13%

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 -98.55%

Calls: -99.01%

Puts: -96.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:15am) 1.07

Prior (10/07) 1.67

Current vs Prior -35.79%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -41.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 10:15am) 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 1.94% | 3.13%3.13% | 7.94%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior +1.54% | -6.10%-6.10% | -2.74%

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

Current vs 7-Day Avg -10.11% | -11.13%-22.49% | -3.16%

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

Current vs 7-Day Eod +1.54% | -6.10%-6.10% | -2.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.63% | 13.11%

Calls: 72.63% | 20.59%

Puts: 46.64% | 5.63%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +74.20% | -45.26%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg +42.89% | -60.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio dropping 36% - sentiment shifting bullish. Put-heavy open interest (607,334 puts vs 278,435 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:15	BULLISH	NEUTRAL	MIXED
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 88 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	18.15	18.60	$18.38	2.4%	1	0.81	177
$165.00	Nov 20	35.70	36.95	$36.33	3.4%	--	0.93	21
$165.00	Oct 16	34.50	35.80	$35.15	3.7%	--	1.00	11
$189.00	Oct 30	12.95	13.45	$13.20	3.8%	1	0.82	53
$190.00	Oct 30	12.00	12.50	$12.25	4.1%	30	0.81	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	8.30	8.60	$8.45	3.6%	--	0.74	61
$210.00	Nov 20	11.50	12.00	$11.75	4.3%	--	0.69	247
$205.00	Oct 16	5.10	5.35	$5.23	4.8%	--	0.77	29
$200.00	Nov 6	4.80	5.05	$4.93	5.1%	--	0.48	45
$205.00	Nov 20	8.35	8.80	$8.57	5.3%	--	0.59	213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.47)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	0.44	0.50	$0.47	12.8%	5	0.07	817
$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 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	34.25	35.70	$34.98	4.1%	--	1.00	96
$169.00	Oct 9	30.30	31.70	$31.00	4.5%	--	1.00	29
$170.00	Oct 9	29.35	30.70	$30.03	4.5%	--	1.00	93
$171.00	Oct 9	28.35	29.70	$29.03	4.7%	--	1.00	135
$172.00	Oct 9	26.70	28.70	$27.70	7.2%	--	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	14.40	15.70	$15.05	8.6%	--	0.96	13
$210.00	Oct 16	9.40	10.75	$10.07	13.4%	--	0.93	16
$220.00	Nov 20	19.70	21.00	$20.35	6.4%	--	0.87	10
$202.50	Oct 9	2.05	3.30	$2.68	46.6%	5	0.81	25

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 1.9K, top 359)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.18	0.34	$0.26	61.5%	359	0.18	226
$205.00	Oct 9	0.00	0.05	$0.03	166.7%	249	0.03	777
$200.00	Oct 9	0.86	1.55	$1.21	57.0%	126	0.53	324
$190.00	Oct 30	12.00	12.50	$12.25	4.1%	30	0.81	127
$210.00	Oct 16	0.11	0.31	$0.21	95.2%	20	0.07	749

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Oct 30	2.06	2.33	$2.20	12.3%	352	0.29	8
$200.00	Oct 16	2.15	2.36	$2.26	9.3%	262	0.47	702
$193.00	Oct 30	1.81	2.25	$2.03	21.7%	42	0.26	12
$200.00	Nov 20	5.90	6.30	$6.10	6.6%	35	0.48	542
$192.00	Oct 30	1.67	1.85	$1.76	10.2%	33	0.24	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.5%, max 25.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	30.0%	23.8%	25.9%	--	90
$200.00	Oct 9	Nov 20	23.9%	22.7%	5.0%	139	1.2K
$199.00	Oct 9	Oct 30	22.3%	22.2%	0.2%	3	141
$198.00	Oct 9	Nov 20	23.6%	23.5%	0.1%	2	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	30.0%	23.8%	25.9%	--	86
$197.00	Oct 9	Nov 20	26.9%	23.6%	13.8%	26	303
$200.00	Oct 9	Nov 20	23.9%	22.7%	5.0%	37	670
$198.00	Oct 9	Nov 20	23.6%	23.5%	0.1%	--	375

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 0.82, avg 4.81)

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	$0.40	$0.60	$0.40	84%	1.50	$188.40
$191.00	$192.00	Oct 30	$0.42	$0.58	$0.42	78%	1.38	$191.42
$197.50	$198.00	Oct 9	$0.17	$0.33	$0.17	81%	1.94	$197.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$198.00	Oct 30	$0.15	$0.85	$0.15	44%	5.67	$198.85
$200.00	$199.00	Nov 13	$0.20	$0.80	$0.20	48%	4.00	$199.80
$207.50	$202.50	Oct 30	$3.10	$1.90	$3.10	74%	0.61	$204.40
$198.00	$196.00	Oct 23	$0.42	$1.58	$0.42	39%	3.76	$197.58
$199.00	$197.00	Nov 6	$0.58	$1.42	$0.58	45%	2.45	$198.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.40, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.44	$1.44	$3.56	70%	0.40	$211.44
$205.00	$207.50	Oct 30	$0.92	$0.92	$1.58	65%	0.58	$205.92
$210.00	$212.50	Oct 30	$0.51	$0.51	$1.99	80%	0.26	$210.51
$202.50	$205.00	Oct 9	$0.23	$0.23	$2.27	82%	0.10	$202.73
$205.00	$207.50	Oct 16	$0.49	$0.49	$2.01	76%	0.24	$205.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$196.00	Oct 30	$0.57	$0.57	$0.43	62%	1.33	$196.43
$196.00	$195.00	Nov 20	$0.55	$0.55	$0.45	62%	1.22	$195.45
$196.00	$195.00	Oct 23	$0.45	$0.45	$0.55	68%	0.82	$195.55
$192.50	$192.00	Oct 23	$0.22	$0.22	$0.28	79%	0.79	$192.28
$192.50	$192.00	Oct 16	$0.18	$0.18	$0.32	85%	0.56	$192.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.51	23.9%	20.0%
$199.00	Oct 9	Oct 16	$1.45	22.3%	20.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.20	23.9%	20.0%
$199.00	Oct 9	Oct 16	$1.31	22.3%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.13% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.21	$1.06	$2.27	$197.73	$202.27	1.13%
$199.00	Oct 9	$1.79	$0.57	$2.36	$196.64	$201.36	1.18%
$202.50	Oct 9	$0.26	$2.68	$2.94	$199.56	$205.44	1.47%
$198.00	Oct 9	$2.70	$0.35	$3.05	$194.95	$201.05	1.52%
$197.50	Oct 9	$2.87	$0.45	$3.32	$194.18	$200.82	1.66%
$197.00	Oct 9	$3.34	$0.26	$3.60	$193.40	$200.60	1.80%
$196.00	Oct 9	$4.22	$0.16	$4.38	$191.62	$200.38	2.19%
$200.00	Oct 16	$2.72	$2.26	$4.98	$195.02	$204.98	2.49%
$205.00	Oct 9	$0.03	$5.05	$5.08	$199.92	$210.08	2.53%
$199.00	Oct 16	$3.24	$1.88	$5.12	$193.88	$204.12	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.26% of stock, avg 2.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$197.00	Oct 9	$0.26	$0.26	$0.52	$196.48	$203.02
$202.50	$198.00	Oct 9	$0.26	$0.35	$0.61	$197.39	$203.11
$202.50	$197.50	Oct 9	$0.26	$0.45	$0.71	$196.79	$203.21
$202.50	$199.00	Oct 9	$0.26	$0.57	$0.83	$198.17	$203.33
$202.50	$200.00	Oct 9	$0.26	$1.06	$1.32	$198.68	$203.82
$210.00	$197.00	Oct 16	$0.21	$1.29	$1.50	$195.50	$211.50
$207.50	$197.00	Oct 16	$0.37	$1.29	$1.66	$195.34	$209.16
$210.00	$197.50	Oct 16	$0.21	$1.42	$1.63	$195.87	$211.63
$207.50	$197.50	Oct 16	$0.37	$1.42	$1.79	$195.71	$209.29
$205.00	$197.00	Oct 16	$0.86	$1.29	$2.15	$194.85	$207.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 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
183/184	210/212	Oct 16	$0.23	$2.27	88%	0.10	$183.77	$210.23
175/176	205/208	Oct 16	$0.59	$1.91	74%	0.31	$175.41	$205.59
175/178	210/212	Nov 6	$0.73	$1.77	68%	0.41	$176.77	$210.73
178/180	210/212	Nov 6	$0.78	$1.72	66%	0.45	$179.22	$210.78
175/178	208/210	Nov 6	$0.88	$1.62	62%	0.54	$176.62	$208.38
178/180	208/210	Nov 6	$0.93	$1.57	59%	0.59	$179.07	$208.43
183/184	205/208	Oct 16	$0.60	$1.90	72%	0.32	$183.40	$205.60
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.28	$4.72	21%	16.86
$202.50	$205.00	$207.50	Oct 30	$0.06	$2.44	17%	40.67
$220.00	$225.00	$230.00	Nov 20	$0.08	$4.92	8%	61.50
$200.00	$202.50	$205.00	Oct 9	$0.72	$1.78	50%	2.47
$202.50	$205.00	$207.50	Oct 16	$0.26	$2.24	25%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 16	$0.14	$4.86	20%	34.71
$200.00	$202.50	$205.00	Oct 9	$0.75	$1.75	49%	2.33
$200.00	$202.50	$205.00	Oct 16	$0.39	$2.11	29%	5.41
$198.00	$199.00	$200.00	Oct 16	$0.06	$0.94	12%	15.67
$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. 165 found (best net $-3.15, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 20	-$0.30	$4.70
$200.00	$202.50	1:2	Oct 16	-$0.50	$2.00
$202.50	$205.00	1:2	Oct 16	-$0.11	$2.39
$215.00	$220.00	1:2	Nov 20	-$0.26	$4.74
$225.00	$230.00	1:2	Nov 20	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.15	$6.85
$210.00	$205.00	1:2	Oct 16	-$0.39	$4.61
$205.00	$202.50	1:2	Oct 9	-$0.31	$2.19
$207.50	$202.50	1:2	Oct 30	-$2.25	$2.75
$202.50	$200.00	1:2	Oct 16	-$0.97	$1.53

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%	4.62%	8	704
$210.00	Nov 20	$3.00	0.30	4.8%	1.50%	6.29%	2	1.8K
$202.50	Nov 13	$4.60	0.45	1.1%	2.30%	3.34%	--	11
$205.00	Nov 13	$3.50	0.39	2.3%	1.75%	4.04%	--	48
$207.50	Nov 13	$2.65	0.33	3.5%	1.32%	4.87%	--	22
$202.50	Nov 6	$3.90	0.45	1.1%	1.95%	2.99%	--	32
$210.00	Nov 13	$2.07	0.27	4.8%	1.03%	5.82%	--	15
$205.00	Nov 6	$2.88	0.37	2.3%	1.44%	3.73%	--	47
$207.50	Nov 6	$2.29	0.31	3.5%	1.14%	4.69%	1	21
$215.00	Nov 20	$1.47	0.20	7.3%	0.73%	8.02%	--	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 1,000

Total Puts 1,072

Put/Call Ratio 1.07

Net Difference -72

Prior's Put/Call Breakdown

Total Calls 1,095

Total Puts 1,828

Put/Call Ratio 1.67

Net Difference -733

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