XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.11 -0.64%

(10/8 11:20) ◀

Thursday, October 8, 2026 (11:25am)

▶ (10/8 11:30)

◀ 10/8 11:25 ▶

Option Volume

Detail

ℹ

Current (10/08 11:25am) 9,120

Calls: 1,949 (21%)

Puts: 7,171 (79%)

Prior (10/07) 8,130

Calls: 4,076 (50%)

Puts: 4,054 (50%)

Current vs Prior +12.18%

Calls: -52.18% (Calls)

Puts: +76.89% (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 -80.43%

Calls: -86.24%

Puts: -77.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 11:25am) $6.72M

Calls: $1.08M (16%)

Puts: $5.65M (84%)

Prior (10/07) $10.78M

Calls: $7.05M (65%)

Puts: $3.73M (35%)

Current vs Prior -37.64%

Calls: -84.75%

Puts: +51.52%

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 -81.05%

Calls: -96.27%

Puts: -15.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:25am) 3.68

Prior (10/07) 0.99

Current vs Prior +269.93%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg +101.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 11:25am) 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% | 3.04%3.04% | 7.98%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -0.15% | -8.82%-8.82% | -2.25%

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

Current vs 7-Day Avg -11.61% | -13.71%-24.73% | -2.66%

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

Current vs 7-Day Eod -0.15% | -8.82%-8.82% | -2.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.90% | 19.04%

Calls: 77.57% | 14.55%

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% | -20.50%

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% | -42.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($5.65M) vs calls ($1.08M). Extreme bearish P/C ratio of 3.68 - heavy put buying. P/C ratio rising 270% - 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
11:25	BEARISH	BEARISH	BEARISH
11:20	BEARISH	BEARISH	BEARISH
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 77 of results (avg 6.2%, 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
$172.50	Oct 9	27.45	28.15	$27.80	2.5%	21	1.00	162
$173.00	Oct 9	27.00	27.75	$27.38	2.7%	18	1.00	192
$170.00	Oct 9	30.05	30.95	$30.50	3.0%	1	1.00	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.15	6.35	$6.25	3.2%	288	0.48	542
$210.00	Nov 20	11.60	12.10	$11.85	4.2%	--	0.70	247
$205.00	Nov 20	8.40	8.90	$8.65	5.8%	--	0.59	213
$180.00	Nov 20	1.41	1.50	$1.46	6.2%	49	0.14	1.4K
$187.00	Nov 20	2.36	2.51	$2.43	6.2%	80	0.22	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.76, cheapest $0.82)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.75	0.88	$0.82	15.9%	185	0.23	3.1K

PUTS (4)

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
$195.00	Oct 16	0.79	0.87	$0.83	9.6%	143	0.21	1.0K
$190.00	Oct 23	0.71	0.83	$0.77	15.6%	17	0.14	342
$175.00	Nov 20	0.90	1.05	$0.98	15.3%	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	30.05	30.95	$30.50	3.0%	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
$182.00	Oct 9	18.00	19.05	$18.52	5.7%	2	1.00	164
$172.50	Oct 9	27.45	28.15	$27.80	2.5%	21	1.00	162

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
$220.00	Nov 20	19.05	20.70	$19.88	8.3%	--	0.87	10
$202.50	Oct 9	2.03	2.81	$2.42	32.2%	6	0.85	25

Most actively traded options today. High liquidity = easy entry/exit. 196 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	0.11	$0.07	114.3%	280	0.06	777
$205.00	Oct 16	0.75	0.88	$0.82	15.9%	185	0.23	3.1K
$200.00	Oct 9	0.98	1.81	$1.40	59.3%	128	0.56	324
$200.00	Oct 16	2.48	2.87	$2.68	14.6%	77	0.52	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	2.81	3.15	$2.98	11.4%	586	0.26	2.7K
$200.00	Oct 16	2.07	2.44	$2.26	16.4%	362	0.48	702
$194.00	Oct 30	1.97	2.31	$2.14	15.9%	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	6.35	$6.25	3.2%	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 6.5%, max 8.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 9	Nov 20	25.0%	23.0%	8.7%	141	1.2K
$198.00	Oct 9	Nov 20	24.3%	22.3%	8.5%	3	1.1K
$199.00	Oct 9	Oct 30	22.6%	21.6%	4.4%	5	141

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Oct 9	Nov 20	25.0%	23.0%	8.7%	291	670
$198.00	Oct 9	Nov 20	24.2%	22.3%	8.5%	72	375
$199.00	Oct 9	Nov 13	22.6%	22.6%	0.0%	1	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 4.00, avg 5.03)

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	$0.37	$0.63	$0.37	69%	1.70	$195.37
$184.00	$185.00	Nov 20	$0.60	$0.40	$0.60	82%	0.67	$184.60
$193.00	$194.00	Oct 16	$0.62	$0.38	$0.62	84%	0.61	$193.62
$193.00	$194.00	Nov 20	$0.48	$0.52	$0.48	68%	1.08	$193.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$202.50	Oct 30	$3.03	$1.97	$3.03	74%	0.65	$204.47
$205.00	$200.00	Nov 20	$2.40	$2.60	$2.40	59%	1.08	$202.60
$202.50	$200.00	Oct 9	$1.46	$1.04	$1.46	85%	0.71	$201.04
$197.00	$195.00	Nov 6	$0.45	$1.55	$0.45	39%	3.44	$196.55
$195.00	$191.00	Nov 13	$0.88	$3.12	$0.88	34%	3.55	$194.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 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
$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
$210.00	$215.00	Nov 20	$1.25	$1.25	$3.75	70%	0.33	$211.25

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
$188.00	$187.00	Nov 13	$0.31	$0.31	$0.69	79%	0.45	$187.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.28	25.0%	19.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.30	25.0%	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	$2.85	$0.30	$3.15	$194.85	$201.15	1.57%
$197.50	Oct 9	$3.26	$0.19	$3.45	$194.05	$200.95	1.72%
$197.00	Oct 9	$3.65	$0.17	$3.82	$193.18	$200.82	1.91%
$205.00	Oct 9	$0.07	$4.40	$4.47	$200.53	$209.47	2.23%
$196.00	Oct 9	$4.75	$0.11	$4.86	$191.14	$200.86	2.43%
$202.50	Oct 16	$1.47	$3.40	$4.87	$197.63	$207.37	2.43%
$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. 150 found (cheapest 0.12% of stock, avg 2.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.07	$0.17	$0.24	$196.76	$205.24
$205.00	$197.50	Oct 9	$0.07	$0.19	$0.26	$197.24	$205.26
$205.00	$198.00	Oct 9	$0.07	$0.30	$0.37	$197.63	$205.37
$202.50	$197.00	Oct 9	$0.29	$0.17	$0.46	$196.54	$202.96
$202.50	$197.50	Oct 9	$0.29	$0.19	$0.48	$197.02	$202.98
$202.50	$198.00	Oct 9	$0.29	$0.30	$0.59	$197.41	$203.09
$205.00	$199.00	Oct 9	$0.07	$0.48	$0.55	$198.45	$205.55
$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
$205.00	$200.00	Oct 9	$0.07	$0.96	$1.03	$198.97	$206.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 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	$0.40	$2.10	83%	0.19	$178.60	$215.40
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
180/181	215/218	Oct 30	$0.37	$2.13	81%	0.17	$180.63	$215.37
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. 105 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	$0.07	$2.43	13%	34.71
$202.50	$205.00	$207.50	Oct 16	$0.24	$2.26	23%	9.42
$202.50	$205.00	$207.50	Oct 9	$0.18	$2.32	19%	12.89

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
$195.00	$196.00	$197.00	Oct 9	$0.05	$0.95	6%	19.00
$195.00	$196.00	$197.00	Oct 16	$0.07	$0.93	8%	13.29
$193.00	$194.00	$195.00	Oct 30	$0.06	$0.94	5%	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	-$1.53	$4.47
$200.00	$202.50	1:2	Oct 16	-$0.26	$2.24
$210.00	$215.00	1:2	Nov 20	-$0.53	$4.47
$205.00	$210.00	1:2	Nov 20	-$1.18	$3.82
$215.00	$220.00	1:2	Nov 20	-$0.22	$4.78

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	-$0.68	$4.32
$205.00	$202.50	1:2	Oct 9	-$0.44	$2.06
$207.50	$202.50	1:2	Oct 30	-$2.22	$2.78
$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 2.37%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.75	0.41	2.4%	2.37%	4.82%	12	704
$210.00	Nov 20	$2.90	0.30	4.9%	1.45%	6.39%	14	1.8K
$202.50	Nov 13	$4.75	0.46	1.2%	2.37%	3.57%	--	11
$205.00	Nov 13	$3.55	0.39	2.4%	1.77%	4.22%	--	48
$207.50	Nov 13	$2.65	0.33	3.7%	1.32%	5.02%	--	22
$202.50	Nov 6	$3.90	0.44	1.2%	1.95%	3.14%	--	32
$210.00	Nov 13	$2.20	0.27	4.9%	1.10%	6.04%	3	15
$205.00	Nov 6	$2.88	0.37	2.4%	1.44%	3.88%	--	47
$215.00	Nov 20	$1.62	0.20	7.4%	0.81%	8.25%	1	410
$202.50	Oct 30	$3.50	0.44	1.2%	1.75%	2.94%	7	68

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 1,949

Total Puts 7,171

Put/Call Ratio 3.68

Net Difference -5,222

Prior's Put/Call Breakdown

Total Calls 4,076

Total Puts 4,054

Put/Call Ratio 0.99

Net Difference 22

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