XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.20 -0.59%

(10/8 11:00) ◀

Thursday, October 8, 2026 (11:05am)

▶ (10/8 11:10)

◀ 10/8 11:05 ▶

Option Volume

Detail

ℹ

Current (10/08 11:05am) 8,234

Calls: 1,557 (19%)

Puts: 6,677 (81%)

Prior (10/07) 7,536

Calls: 3,875 (51%)

Puts: 3,661 (49%)

Current vs Prior +9.26%

Calls: -59.82% (Calls)

Puts: +82.38% (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 -82.33%

Calls: -89.01%

Puts: -79.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 11:05am) $6.22M

Calls: $861.6K (14%)

Puts: $5.36M (86%)

Prior (10/07) $10.28M

Calls: $6.73M (65%)

Puts: $3.55M (35%)

Current vs Prior -39.49%

Calls: -87.20%

Puts: +51.01%

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 -82.47%

Calls: -97.01%

Puts: -19.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:05am) 4.29

Prior (10/07) 0.94

Current vs Prior +353.90%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg +134.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 11:05am) 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 1.90% | 3.04%3.04% | 7.97%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -0.45% | -8.85%-8.85% | -2.46%

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

Current vs 7-Day Avg -11.87% | -13.74%-24.76% | -2.88%

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

Current vs 7-Day Eod -0.45% | -8.85%-8.85% | -2.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.71% | 17.55%

Calls: 69.16% | 11.57%

Puts: 28.27% | 23.53%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +42.30% | -26.72%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg +16.73% | -47.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($5.36M) vs calls ($861.6K). Extreme bearish P/C ratio of 4.29 - heavy put buying. P/C ratio rising 354% - increased hedging/bearish positioning. Put-heavy open interest (607,334 puts vs 278,435 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
11:05	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:55	BEARISH	BEARISH	BEARISH
10:50	BEARISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
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 76 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Oct 9	28.05	28.90	$28.48	3.0%	5	1.00	142
$171.00	Oct 9	28.95	29.85	$29.40	3.1%	1	1.00	135
$195.00	Oct 30	8.00	8.30	$8.15	3.7%	--	0.69	629
$165.00	Nov 20	36.05	37.45	$36.75	3.8%	--	0.93	21
$172.50	Oct 9	27.35	28.45	$27.90	3.9%	16	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.10	6.40	$6.25	4.8%	288	0.48	542
$210.00	Nov 20	11.55	12.15	$11.85	5.1%	--	0.70	247
$180.00	Nov 20	1.39	1.47	$1.43	5.6%	42	0.13	1.4K
$195.00	Nov 6	3.05	3.25	$3.15	6.3%	2	0.34	123
$179.00	Nov 20	1.29	1.38	$1.34	6.7%	9	0.13	560

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.80, cheapest $0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.75	0.88	$0.82	15.9%	161	0.23	3.1K
$210.00	Oct 23	0.58	0.68	$0.63	15.9%	--	0.14	146

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 23	0.71	0.83	$0.77	15.6%	17	0.14	342
$175.00	Nov 20	0.90	1.04	$0.97	14.4%	10	0.09	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Oct 9	18.00	19.20	$18.60	6.5%	2	1.00	164
$170.00	Oct 9	29.35	31.40	$30.38	6.7%	--	1.00	93
$171.00	Oct 9	28.95	29.85	$29.40	3.1%	1	1.00	135
$172.00	Oct 9	28.05	28.90	$28.48	3.0%	5	1.00	142
$172.50	Oct 9	27.35	28.45	$27.90	3.9%	16	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	3.70	5.00	$4.35	29.9%	--	1.00	32
$215.00	Oct 16	13.55	15.30	$14.43	12.1%	--	0.96	13
$210.00	Oct 16	9.20	10.00	$9.60	8.3%	--	0.93	16
$220.00	Nov 20	19.05	20.70	$19.88	8.3%	--	0.87	10
$202.50	Oct 9	2.03	2.70	$2.37	28.3%	6	0.84	25

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 4.7K, top 586)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.25	0.47	$0.36	61.1%	364	0.23	226
$205.00	Oct 9	0.03	0.08	$0.06	83.3%	259	0.05	777
$205.00	Oct 16	0.75	0.88	$0.82	15.9%	161	0.23	3.1K
$200.00	Oct 9	1.07	1.81	$1.44	51.4%	128	0.59	324
$200.00	Oct 16	2.52	2.83	$2.68	11.6%	77	0.52	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	2.80	3.05	$2.93	8.5%	586	0.26	2.7K
$200.00	Oct 16	2.07	2.39	$2.23	14.3%	362	0.48	702
$194.00	Oct 30	1.93	2.23	$2.08	14.4%	352	0.28	8
$199.00	Nov 6	4.05	4.70	$4.38	14.8%	314	0.45	57
$200.00	Nov 20	6.10	6.40	$6.25	4.8%	288	0.48	542

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.4%, max 8.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 9	Oct 30	23.6%	21.7%	8.7%	5	141
$198.00	Oct 9	Nov 20	23.9%	22.5%	6.1%	3	1.1K
$200.00	Oct 9	Nov 20	23.7%	23.1%	2.8%	141	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	23.9%	22.5%	6.1%	62	375
$199.00	Oct 9	Nov 13	23.6%	22.3%	5.8%	1	86
$200.00	Oct 9	Nov 20	23.7%	23.1%	2.8%	291	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 4.88, avg 5.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 23	$0.17	$0.83	$0.17	69%	4.88	$196.17
$184.00	$185.00	Nov 20	$0.48	$0.52	$0.48	82%	1.08	$184.48
$194.00	$195.00	Nov 20	$0.32	$0.68	$0.32	66%	2.12	$194.32
$195.00	$196.00	Oct 30	$0.35	$0.65	$0.35	69%	1.86	$195.35
$193.00	$194.00	Nov 20	$0.40	$0.60	$0.40	68%	1.50	$193.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.32	$2.68	$2.32	59%	1.16	$202.68
$207.50	$202.50	Oct 30	$3.02	$1.98	$3.02	74%	0.66	$204.48
$195.00	$191.00	Nov 13	$0.80	$3.20	$0.80	34%	4.00	$194.20
$199.00	$198.00	Oct 30	$0.13	$0.87	$0.13	44%	6.69	$198.87
$197.00	$195.00	Nov 6	$0.45	$1.55	$0.45	39%	3.44	$196.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 1.27, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 6	$0.69	$0.69	$1.81	76%	0.38	$210.69
$210.00	$215.00	Nov 20	$1.30	$1.30	$3.70	70%	0.35	$211.30
$205.00	$207.50	Oct 23	$0.73	$0.73	$1.77	70%	0.41	$205.73
$205.00	$210.00	Nov 20	$1.82	$1.82	$3.18	59%	0.57	$206.82
$202.50	$205.00	Oct 9	$0.30	$0.30	$2.20	76%	0.14	$202.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$198.00	Nov 20	$1.12	$1.12	$0.88	52%	1.27	$198.88
$200.00	$199.00	Oct 9	$0.48	$0.48	$0.52	57%	0.92	$199.52
$194.00	$193.00	Oct 23	$0.34	$0.34	$0.66	75%	0.52	$193.66
$192.50	$192.00	Oct 9	$0.12	$0.12	$0.38	94%	0.32	$192.38
$189.00	$188.00	Oct 9	$0.11	$0.11	$0.89	96%	0.12	$188.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.25, cheapest $1.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.24	23.7%	19.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.27	23.7%	19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.19% of stock, avg 5.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$1.90	$0.48	$2.38	$196.62	$201.38	1.19%
$200.00	Oct 9	$1.44	$0.96	$2.40	$197.60	$202.40	1.20%
$202.50	Oct 9	$0.36	$2.37	$2.73	$199.77	$205.23	1.36%
$198.00	Oct 9	$2.90	$0.26	$3.16	$194.84	$201.16	1.58%
$197.50	Oct 9	$3.26	$0.21	$3.47	$194.03	$200.97	1.73%
$197.00	Oct 9	$3.65	$0.16	$3.81	$193.19	$200.81	1.90%
$205.00	Oct 9	$0.06	$4.35	$4.41	$200.59	$209.41	2.20%
$196.00	Oct 9	$4.75	$0.14	$4.89	$191.11	$200.89	2.44%
$200.00	Oct 16	$2.68	$2.23	$4.91	$195.09	$204.91	2.45%
$199.00	Oct 16	$3.20	$1.72	$4.92	$194.08	$203.92	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.26% of stock, avg 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$197.00	Oct 9	$0.36	$0.16	$0.52	$196.48	$203.02
$202.50	$197.50	Oct 9	$0.36	$0.21	$0.57	$196.93	$203.07
$202.50	$198.00	Oct 9	$0.36	$0.26	$0.62	$197.38	$203.12
$202.50	$199.00	Oct 9	$0.36	$0.48	$0.84	$198.16	$203.34
$202.50	$200.00	Oct 9	$0.36	$0.96	$1.32	$198.68	$203.82
$210.00	$197.00	Oct 16	$0.20	$1.16	$1.36	$195.64	$211.36
$207.50	$197.00	Oct 16	$0.41	$1.16	$1.57	$195.43	$209.07
$210.00	$197.50	Oct 16	$0.20	$1.32	$1.52	$195.98	$211.52
$205.00	$197.00	Oct 16	$0.82	$1.16	$1.98	$195.02	$206.98
$207.50	$197.50	Oct 16	$0.41	$1.32	$1.73	$195.77	$209.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 0.50, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	210/212	Nov 6	$0.83	$1.67	68%	0.50	$176.67	$210.83
178/180	210/212	Nov 6	$0.88	$1.62	66%	0.54	$179.12	$210.88
175/176	210/212	Oct 16	$0.21	$2.29	91%	0.09	$175.79	$210.21
178/179	215/218	Oct 30	$0.39	$2.11	83%	0.18	$178.61	$215.39
178/179	205/208	Oct 30	$0.99	$1.51	58%	0.66	$178.01	$205.99
175/176	208/210	Oct 16	$0.31	$2.19	84%	0.14	$175.69	$207.81
190/192	210/212	Nov 6	$1.20	$1.30	49%	0.92	$190.80	$211.20
185/187	210/212	Nov 6	$0.97	$1.53	58%	0.63	$186.03	$210.97
175/178	215/218	Nov 6	$0.45	$2.05	78%	0.22	$177.05	$215.45
178/179	212/215	Oct 30	$0.44	$2.06	78%	0.21	$178.56	$212.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 20	$0.10	$4.90	8%	49.00
$200.00	$202.50	$205.00	Oct 9	$0.78	$1.72	54%	2.21
$202.50	$205.00	$207.50	Oct 23	$0.18	$2.32	21%	12.89
$202.50	$205.00	$207.50	Oct 30	$0.16	$2.34	17%	14.62
$205.00	$210.00	$215.00	Nov 20	$0.52	$4.48	21%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.57	$1.93	57%	3.39
$205.00	$210.00	$215.00	Oct 16	$0.46	$4.54	18%	9.87
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$190.00	$191.00	$192.00	Oct 23	$0.05	$0.95	4%	19.00
$187.00	$188.00	$189.00	Oct 23	$0.06	$0.94	4%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-3.82, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$194.00	$200.00	1:2	Nov 6	-$1.55	$4.45
$210.00	$215.00	1:2	Nov 20	-$0.43	$4.57
$200.00	$202.50	1:2	Oct 16	-$0.38	$2.12
$202.50	$205.00	1:2	Oct 16	-$0.11	$2.39
$205.00	$210.00	1:2	Nov 20	-$1.21	$3.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.82	$6.18
$210.00	$205.00	1:2	Oct 16	-$0.86	$4.14
$205.00	$202.50	1:2	Oct 9	-$0.39	$2.11
$207.50	$202.50	1:2	Oct 30	-$2.21	$2.79
$202.50	$200.00	1:2	Oct 16	-$1.06	$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 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%	4.72%	12	704
$202.50	Nov 13	$4.75	0.46	1.1%	2.37%	3.52%	--	11
$210.00	Nov 20	$2.80	0.30	4.9%	1.40%	6.29%	14	1.8K
$205.00	Nov 13	$3.55	0.40	2.4%	1.77%	4.17%	--	48
$207.50	Nov 13	$2.65	0.33	3.6%	1.32%	4.97%	--	22
$202.50	Nov 6	$3.90	0.45	1.1%	1.95%	3.10%	--	32
$210.00	Nov 13	$2.20	0.28	4.9%	1.10%	5.99%	3	15
$205.00	Nov 6	$2.88	0.37	2.4%	1.44%	3.84%	--	47
$207.50	Nov 6	$2.29	0.30	3.6%	1.14%	4.79%	1	21
$215.00	Nov 20	$1.49	0.20	7.4%	0.74%	8.14%	1	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 1,557

Total Puts 6,677

Put/Call Ratio 4.29

Net Difference -5,120

Prior's Put/Call Breakdown

Total Calls 3,875

Total Puts 3,661

Put/Call Ratio 0.94

Net Difference 214

Prior 7-Day Put/Call Summary

Total Calls 99,141

Total Puts 227,000

Average Put/Call Ratio 1.83

Ratio Trend Rising

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