XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.65 -0.37%

(10/8 10:15) ◀

Thursday, October 8, 2026 (10:20am)

▶ (10/8 10:25)

◀ 10/8 10:20 ▶

Option Volume

Detail

ℹ

Current (10/08 10:20am) 2,258

Calls: 1,007 (45%)

Puts: 1,251 (55%)

Prior (10/07) 3,193

Calls: 1,325 (41%)

Puts: 1,868 (59%)

Current vs Prior -29.28%

Calls: -24.00% (Calls)

Puts: -33.03% (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 -95.15%

Calls: -92.89%

Puts: -96.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 10:20am) $538.4K

Calls: $298.0K (55%)

Puts: $240.4K (45%)

Prior (10/07) $2.89M

Calls: $1.23M (43%)

Puts: $1.65M (57%)

Current vs Prior -81.34%

Calls: -75.85%

Puts: -85.44%

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 -98.48%

Calls: -98.97%

Puts: -96.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:20am) 1.24

Prior (10/07) 1.41

Current vs Prior -11.88%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -32.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 10:20am) 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% | 3.10%3.10% | 7.91%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior +0.37% | -6.96%-6.96% | -3.17%

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

Current vs 7-Day Avg -11.15% | -11.95%-23.20% | -3.58%

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

Current vs 7-Day Eod +0.37% | -6.96%-6.96% | -3.17%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.80% | 14.81%

Calls: 47.10% | 23.83%

Puts: 52.49% | 5.80%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +45.49% | -38.16%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg +19.34% | -55.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. Put-heavy open interest (607,334 puts vs 278,435 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
10:20	BULLISH	BEARISH	BEARISH
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 89 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	18.15	18.65	$18.40	2.7%	1	0.81	177
$189.00	Oct 30	13.05	13.45	$13.25	3.0%	1	0.83	53
$165.00	Oct 16	34.50	35.95	$35.23	4.1%	--	1.00	11
$165.00	Nov 20	35.70	37.30	$36.50	4.4%	--	0.94	21
$165.00	Oct 9	34.25	35.80	$35.03	4.4%	--	1.00	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	11.50	11.85	$11.68	3.0%	--	0.69	247
$207.50	Oct 30	8.20	8.50	$8.35	3.6%	--	0.73	61
$205.00	Oct 16	5.00	5.20	$5.10	3.9%	--	0.76	29
$205.00	Nov 20	8.35	8.70	$8.52	4.1%	--	0.59	213
$198.00	Nov 20	5.20	5.45	$5.33	4.7%	--	0.43	209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.67, cheapest $0.87)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	0.79	0.94	$0.87	17.2%	3	0.21	1.0K
$180.00	Oct 30	0.44	0.50	$0.47	12.8%	5	0.07	817

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	35.80	$35.03	4.4%	--	1.00	96
$169.00	Oct 9	30.30	31.80	$31.05	4.8%	--	1.00	29
$170.00	Oct 9	29.35	30.80	$30.08	4.8%	--	1.00	93
$171.00	Oct 9	28.35	29.80	$29.08	5.0%	--	1.00	135
$172.00	Oct 9	26.70	28.80	$27.75	7.6%	--	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	4.30	4.90	$4.60	13.0%	--	0.97	32
$215.00	Oct 16	14.30	15.70	$15.00	9.3%	--	0.96	13
$210.00	Oct 16	9.30	10.75	$10.03	14.5%	--	0.93	16
$220.00	Nov 20	19.45	21.00	$20.23	7.7%	--	0.87	10
$202.50	Oct 9	1.93	3.30	$2.62	52.3%	5	0.81	25

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 2.0K, 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	0.19	226
$205.00	Oct 9	0.00	0.05	$0.03	166.7%	249	0.03	777
$200.00	Oct 9	0.86	1.59	$1.23	59.3%	127	0.56	324
$190.00	Oct 30	12.00	12.60	$12.30	4.9%	30	0.81	127
$210.00	Oct 16	0.11	0.28	$0.20	85.0%	20	0.07	749

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Oct 30	2.06	2.28	$2.17	10.1%	352	0.28	8
$200.00	Oct 16	2.11	2.30	$2.21	8.6%	262	0.47	702
$193.00	Oct 30	1.81	2.25	$2.03	21.7%	42	0.26	12
$198.00	Oct 9	0.23	0.40	$0.32	53.1%	39	0.20	166
$200.00	Nov 20	5.90	6.25	$6.08	5.8%	35	0.47	542

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.3%, max 29.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 9	Nov 20	23.6%	22.7%	3.8%	140	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	29.7%	22.9%	29.7%	23	86
$197.00	Oct 9	Nov 20	27.3%	23.6%	15.9%	26	303
$200.00	Oct 9	Nov 20	23.6%	22.7%	3.8%	37	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 2.33, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$192.00	Oct 30	$0.30	$0.70	$0.30	79%	2.33	$191.30
$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
$172.50	$173.00	Oct 9	$0.15	$0.35	$0.15	100%	2.33	$172.65
$196.00	$197.00	Oct 16	$0.45	$0.55	$0.45	74%	1.22	$196.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$197.00	Nov 6	$0.43	$1.57	$0.43	44%	3.65	$198.57
$198.00	$196.00	Oct 23	$0.35	$1.65	$0.35	39%	4.71	$197.65
$200.00	$199.00	Nov 13	$0.15	$0.85	$0.15	48%	5.67	$199.85
$199.00	$198.00	Oct 30	$0.13	$0.87	$0.13	44%	6.69	$198.87
$195.00	$191.00	Nov 13	$0.88	$3.12	$0.88	35%	3.55	$194.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.39, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.41	$1.41	$3.59	70%	0.39	$211.41
$205.00	$207.50	Oct 30	$0.92	$0.92	$1.58	65%	0.58	$205.92
$205.00	$207.50	Oct 16	$0.51	$0.51	$1.99	76%	0.26	$205.51
$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	81%	0.10	$202.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$196.00	Oct 30	$0.59	$0.59	$0.41	62%	1.44	$196.41
$198.00	$197.50	Oct 30	$0.40	$0.40	$0.10	59%	4.00	$197.60
$196.00	$195.00	Nov 20	$0.57	$0.57	$0.43	62%	1.33	$195.43
$196.00	$195.00	Oct 23	$0.45	$0.45	$0.55	68%	0.82	$195.55
$193.00	$192.50	Oct 23	$0.25	$0.25	$0.25	78%	1.00	$192.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.34, cheapest $1.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.54	23.6%	19.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.20	23.6%	19.9%
$199.00	Oct 9	Oct 16	$1.27	22.1%	20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.12% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.23	$1.01	$2.24	$197.76	$202.24	1.12%
$199.00	Oct 9	$1.85	$0.54	$2.39	$196.61	$201.39	1.19%
$202.50	Oct 9	$0.26	$2.62	$2.88	$199.62	$205.38	1.44%
$198.00	Oct 9	$2.70	$0.32	$3.02	$194.98	$201.02	1.51%
$197.50	Oct 9	$2.92	$0.43	$3.35	$194.15	$200.85	1.67%
$197.00	Oct 9	$3.39	$0.26	$3.65	$193.35	$200.65	1.82%
$196.00	Oct 9	$4.28	$0.16	$4.44	$191.56	$200.44	2.21%
$205.00	Oct 9	$0.03	$4.60	$4.63	$200.37	$209.63	2.31%
$200.00	Oct 16	$2.77	$2.21	$4.98	$195.02	$204.98	2.48%
$199.00	Oct 16	$3.29	$1.81	$5.10	$193.90	$204.10	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.26% of stock, avg 2.68%)

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	$0.32	$0.58	$197.42	$203.08
$202.50	$197.50	Oct 9	$0.26	$0.43	$0.69	$196.81	$203.19
$202.50	$199.00	Oct 9	$0.26	$0.54	$0.80	$198.20	$203.30
$202.50	$200.00	Oct 9	$0.26	$1.01	$1.27	$198.73	$203.77
$210.00	$197.00	Oct 16	$0.20	$1.27	$1.47	$195.53	$211.47
$207.50	$197.00	Oct 16	$0.35	$1.27	$1.62	$195.38	$209.12
$210.00	$197.50	Oct 16	$0.20	$1.40	$1.60	$195.90	$211.60
$207.50	$197.50	Oct 16	$0.35	$1.40	$1.75	$195.75	$209.25
$205.00	$197.00	Oct 16	$0.86	$1.27	$2.13	$194.87	$207.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 0.36, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/179	210/212	Oct 30	$0.66	$1.84	73%	0.36	$178.34	$210.66
175/176	210/212	Oct 16	$0.21	$2.29	90%	0.09	$175.79	$210.21
175/176	205/208	Oct 16	$0.61	$1.89	74%	0.32	$175.39	$205.61
183/184	210/212	Oct 16	$0.22	$2.28	89%	0.10	$183.78	$210.22
178/179	215/218	Oct 30	$0.36	$2.14	83%	0.17	$178.64	$215.36
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
183/184	205/208	Oct 16	$0.62	$1.88	72%	0.33	$183.38	$205.62
175/178	208/210	Nov 6	$0.87	$1.63	61%	0.53	$176.63	$208.37
178/180	208/210	Nov 6	$0.92	$1.58	59%	0.58	$179.08	$208.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.34	$4.66	21%	13.71
$202.50	$205.00	$207.50	Oct 30	$0.06	$2.44	17%	40.67
$200.00	$202.50	$205.00	Oct 9	$0.74	$1.76	53%	2.38
$220.00	$225.00	$230.00	Nov 20	$0.08	$4.92	8%	61.50
$200.00	$202.50	$205.00	Oct 16	$0.31	$2.19	30%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.37	$2.13	50%	5.76
$200.00	$202.50	$205.00	Oct 16	$0.41	$2.09	29%	5.10
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$190.00	$192.00	$194.00	Nov 6	$0.11	$1.89	9%	17.18
$198.00	$199.00	$200.00	Oct 16	$0.09	$0.91	12%	10.11

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 $-3.13, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 20	-$0.33	$4.67
$202.50	$205.00	1:2	Oct 16	-$0.06	$2.44
$200.00	$202.50	1:2	Oct 16	-$0.55	$1.95
$215.00	$220.00	1:2	Nov 20	-$0.26	$4.74
$205.00	$210.00	1:2	Nov 20	-$1.40	$3.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.13	$6.87
$210.00	$205.00	1:2	Oct 16	-$0.17	$4.83
$205.00	$202.50	1:2	Oct 9	-$0.64	$1.86
$207.50	$202.50	1:2	Oct 30	-$2.05	$2.95
$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	2.2%	2.32%	4.49%	8	704
$210.00	Nov 20	$3.00	0.30	4.7%	1.50%	6.15%	2	1.8K
$202.50	Nov 13	$4.60	0.46	0.9%	2.29%	3.21%	--	11
$205.00	Nov 13	$3.50	0.39	2.2%	1.74%	3.91%	--	48
$207.50	Nov 13	$2.65	0.33	3.4%	1.32%	4.73%	--	22
$202.50	Nov 6	$3.90	0.45	0.9%	1.94%	2.87%	--	32
$210.00	Nov 13	$2.07	0.27	4.7%	1.03%	5.69%	--	15
$205.00	Nov 6	$2.88	0.37	2.2%	1.44%	3.60%	--	47
$207.50	Nov 6	$2.29	0.31	3.4%	1.14%	4.56%	1	21
$215.00	Nov 20	$1.47	0.20	7.2%	0.73%	7.88%	--	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 1,007

Total Puts 1,251

Put/Call Ratio 1.24

Net Difference -244

Prior's Put/Call Breakdown

Total Calls 1,325

Total Puts 1,868

Put/Call Ratio 1.41

Net Difference -543

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