XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.06 -0.66%

(10/8 11:10) ◀

Thursday, October 8, 2026 (11:15am)

▶ (10/8 11:20)

◀ 10/8 11:15 ▶

Option Volume

Detail

ℹ

Current (10/08 11:15am) 8,767

Calls: 1,746 (20%)

Puts: 7,021 (80%)

Prior (10/07) 7,871

Calls: 3,985 (51%)

Puts: 3,886 (49%)

Current vs Prior +11.38%

Calls: -56.19% (Calls)

Puts: +80.67% (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 -81.18%

Calls: -87.67%

Puts: -78.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 11:15am) $6.42M

Calls: $965.3K (15%)

Puts: $5.45M (85%)

Prior (10/07) $10.62M

Calls: $6.93M (65%)

Puts: $3.68M (35%)

Current vs Prior -39.54%

Calls: -86.08%

Puts: +48.12%

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 -81.91%

Calls: -96.65%

Puts: -18.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:15am) 4.02

Prior (10/07) 0.98

Current vs Prior +312.36%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg +119.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 11:15am) 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 1.91% | 3.03%3.03% | 7.98%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -0.10% | -9.07%-9.07% | -2.32%

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

Current vs 7-Day Avg -11.56% | -13.95%-24.94% | -2.74%

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

Current vs 7-Day Eod -0.10% | -9.07%-9.07% | -2.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.90% | 17.03%

Calls: 77.57% | 10.53%

Puts: 32.23% | 23.53%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior +60.39% | -28.89%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg +31.56% | -48.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($5.45M) vs calls ($965.3K). Extreme bearish P/C ratio of 4.02 - heavy put buying. P/C ratio rising 312% - 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
11:15	BEARISH	BEARISH	BEARISH
11:10	BEARISH	BEARISH	BEARISH
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 75 of results (avg 6.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	29.00	29.60	$29.30	2.0%	2	1.00	135
$172.00	Oct 9	28.00	28.70	$28.35	2.5%	6	1.00	142
$165.00	Nov 20	36.20	37.30	$36.75	3.0%	--	0.95	21
$172.50	Oct 9	27.35	28.25	$27.80	3.2%	19	1.00	162
$170.00	Oct 9	30.00	31.05	$30.53	3.4%	1	1.00	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.15	6.40	$6.28	4.0%	288	0.48	542
$210.00	Nov 20	11.60	12.15	$11.88	4.6%	--	0.70	247
$180.00	Nov 20	1.43	1.50	$1.47	4.8%	48	0.14	1.4K
$187.00	Nov 20	2.36	2.52	$2.44	6.6%	80	0.22	33
$179.00	Nov 20	1.29	1.38	$1.34	6.7%	11	0.13	560

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.82)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.76	0.87	$0.82	13.4%	164	0.23	3.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Oct 16	0.36	0.40	$0.38	10.5%	11	0.10	941
$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. 140 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	30.00	31.05	$30.53	3.4%	1	1.00	93
$171.00	Oct 9	29.00	29.60	$29.30	2.0%	2	1.00	135
$172.00	Oct 9	28.00	28.70	$28.35	2.5%	6	1.00	142
$172.50	Oct 9	27.35	28.25	$27.80	3.2%	19	1.00	162
$173.00	Oct 9	26.90	28.00	$27.45	4.0%	16	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	3.70	5.10	$4.40	31.8%	--	1.00	32
$215.00	Oct 16	13.55	15.30	$14.43	12.1%	--	0.97	13
$210.00	Oct 16	9.20	10.45	$9.82	12.7%	--	0.94	16
$202.50	Oct 9	2.03	2.81	$2.42	32.2%	6	0.87	25
$220.00	Nov 20	19.05	20.70	$19.88	8.3%	--	0.87	10

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 5.1K, top 586)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.23	0.35	$0.29	41.4%	364	0.21	226
$205.00	Oct 9	0.03	0.07	$0.05	80.0%	259	0.05	777
$205.00	Oct 16	0.76	0.87	$0.82	13.4%	164	0.23	3.1K
$200.00	Oct 9	0.98	1.81	$1.40	59.3%	128	0.56	324
$200.00	Oct 16	2.52	2.80	$2.66	10.5%	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	2.48	$2.28	18.0%	362	0.48	702
$194.00	Oct 30	1.93	2.32	$2.13	18.3%	352	0.28	8
$199.00	Nov 6	4.05	4.70	$4.38	14.8%	314	0.45	57
$200.00	Nov 20	6.15	6.40	$6.28	4.0%	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. 5 strikes (avg 7.7%, max 9.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	24.5%	22.4%	9.3%	3	1.1K
$200.00	Oct 9	Nov 20	24.8%	23.0%	7.8%	141	1.2K
$199.00	Oct 9	Oct 30	22.5%	21.6%	4.3%	5	141

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	24.5%	22.4%	9.3%	72	375
$200.00	Oct 9	Nov 20	24.8%	23.0%	7.8%	291	670

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 4.00, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 23	$0.20	$0.80	$0.20	69%	4.00	$196.20
$195.00	$196.00	Oct 30	$0.32	$0.68	$0.32	69%	2.12	$195.32
$184.00	$185.00	Nov 20	$0.60	$0.40	$0.60	82%	0.67	$184.60
$193.00	$194.00	Nov 20	$0.45	$0.55	$0.45	68%	1.22	$193.45
$193.00	$194.00	Oct 16	$0.62	$0.38	$0.62	84%	0.61	$193.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.35	$2.65	$2.35	59%	1.13	$202.65
$207.50	$202.50	Oct 30	$3.07	$1.93	$3.07	74%	0.63	$204.43
$202.50	$200.00	Oct 9	$1.46	$1.04	$1.46	87%	0.71	$201.04
$202.50	$200.00	Oct 16	$1.12	$1.38	$1.12	64%	1.23	$201.38
$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. 117 found (best R:R 1.35, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$1.85	$1.85	$3.15	59%	0.59	$206.85
$210.00	$212.50	Nov 6	$0.64	$0.64	$1.86	76%	0.34	$210.64
$210.00	$215.00	Nov 20	$1.27	$1.27	$3.73	70%	0.34	$211.27
$205.00	$207.50	Oct 23	$0.73	$0.73	$1.77	70%	0.41	$205.73
$202.50	$205.00	Oct 30	$1.10	$1.10	$1.40	56%	0.79	$203.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$198.00	Nov 20	$1.15	$1.15	$0.85	52%	1.35	$198.85
$173.00	$172.00	Nov 20	$0.19	$0.19	$0.81	92%	0.23	$172.81
$194.00	$193.00	Oct 23	$0.34	$0.34	$0.66	75%	0.52	$193.66
$200.00	$199.00	Oct 9	$0.48	$0.48	$0.52	55%	0.92	$199.52
$192.50	$192.00	Oct 9	$0.12	$0.12	$0.38	94%	0.32	$192.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.26	24.8%	19.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.32	24.8%	19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.17% of stock, avg 5.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$1.87	$0.48	$2.35	$196.65	$201.35	1.17%
$200.00	Oct 9	$1.40	$0.96	$2.36	$197.64	$202.36	1.18%
$202.50	Oct 9	$0.29	$2.42	$2.71	$199.79	$205.21	1.35%
$198.00	Oct 9	$2.90	$0.31	$3.21	$194.79	$201.21	1.60%
$197.50	Oct 9	$3.26	$0.20	$3.46	$194.04	$200.96	1.73%
$197.00	Oct 9	$3.65	$0.17	$3.82	$193.18	$200.82	1.91%
$205.00	Oct 9	$0.05	$4.40	$4.45	$200.55	$209.45	2.22%
$202.50	Oct 16	$1.47	$3.40	$4.87	$197.63	$207.37	2.43%
$196.00	Oct 9	$4.75	$0.14	$4.89	$191.11	$200.89	2.44%
$199.00	Oct 16	$3.17	$1.76	$4.93	$194.07	$203.93	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.23% of stock, avg 2.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$197.00	Oct 9	$0.29	$0.17	$0.46	$196.54	$202.96
$202.50	$197.50	Oct 9	$0.29	$0.20	$0.49	$197.01	$202.99
$202.50	$198.00	Oct 9	$0.29	$0.31	$0.60	$197.40	$203.10
$202.50	$199.00	Oct 9	$0.29	$0.48	$0.77	$198.23	$203.27
$202.50	$200.00	Oct 9	$0.29	$0.96	$1.25	$198.75	$203.75
$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. 205 found (best R:R 0.45, 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	$0.78	$1.72	68%	0.45	$176.72	$210.78
178/180	210/212	Nov 6	$0.83	$1.67	66%	0.50	$179.17	$210.83
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
185/187	210/212	Nov 6	$0.98	$1.52	58%	0.64	$186.02	$210.98
175/176	208/210	Oct 16	$0.31	$2.19	84%	0.14	$175.69	$207.81
178/179	205/208	Oct 30	$0.95	$1.55	59%	0.61	$178.05	$205.95
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
180/181	215/218	Oct 30	$0.37	$2.13	81%	0.17	$180.63	$215.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 3.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 23	$0.17	$2.33	21%	13.71
$220.00	$225.00	$230.00	Nov 20	$0.10	$4.90	8%	49.00
$205.00	$207.50	$210.00	Nov 6	$0.09	$2.41	13%	26.78
$202.50	$205.00	$207.50	Oct 16	$0.24	$2.26	23%	9.42
$200.00	$202.50	$205.00	Oct 30	$0.17	$2.33	17%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.52	$1.98	55%	3.81
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$193.00	$194.00	$195.00	Oct 30	$0.05	$0.95	5%	19.00
$187.00	$188.00	$189.00	Oct 23	$0.06	$0.94	4%	15.67
$178.00	$179.00	$180.00	Nov 20	$0.06	$0.94	2%	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 $-3.88, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$194.00	$200.00	1:2	Nov 6	-$1.53	$4.47
$200.00	$202.50	1:2	Oct 16	-$0.28	$2.22
$210.00	$215.00	1:2	Nov 20	-$0.46	$4.54
$205.00	$210.00	1:2	Nov 20	-$1.15	$3.85
$202.50	$205.00	1:2	Oct 16	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.88	$6.12
$210.00	$205.00	1:2	Oct 16	-$0.68	$4.32
$205.00	$202.50	1:2	Oct 9	-$0.44	$2.06
$207.50	$202.50	1:2	Oct 30	-$2.21	$2.79
$200.00	$199.00	1:2	Oct 9	$0.00	$1.00

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	2.5%	2.32%	4.79%	12	704
$202.50	Nov 13	$4.75	0.46	1.2%	2.37%	3.59%	--	11
$210.00	Nov 20	$2.80	0.30	5.0%	1.40%	6.37%	14	1.8K
$205.00	Nov 13	$3.55	0.39	2.5%	1.77%	4.24%	--	48
$207.50	Nov 13	$2.65	0.33	3.7%	1.32%	5.04%	--	22
$202.50	Nov 6	$3.90	0.45	1.2%	1.95%	3.17%	--	32
$210.00	Nov 13	$2.20	0.27	5.0%	1.10%	6.07%	3	15
$205.00	Nov 6	$2.88	0.37	2.5%	1.44%	3.91%	--	47
$202.50	Oct 30	$3.50	0.44	1.2%	1.75%	2.97%	7	68
$207.50	Nov 6	$2.29	0.30	3.7%	1.14%	4.86%	1	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 1,746

Total Puts 7,021

Put/Call Ratio 4.02

Net Difference -5,275

Prior's Put/Call Breakdown

Total Calls 3,985

Total Puts 3,886

Put/Call Ratio 0.98

Net Difference 99

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