XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.07 -0.66%

(10/8 11:40) ◀

Thursday, October 8, 2026 (11:45am)

▶ (10/8 11:50)

◀ 10/8 11:45 ▶

Option Volume

Detail

ℹ

Current (10/08 11:45am) 10,628

Calls: 2,349 (22%)

Puts: 8,279 (78%)

Prior (10/07) 8,623

Calls: 4,415 (51%)

Puts: 4,208 (49%)

Current vs Prior +23.25%

Calls: -46.80% (Calls)

Puts: +96.74% (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 -77.19%

Calls: -83.41%

Puts: -74.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 11:45am) $7.47M

Calls: $1.30M (17%)

Puts: $6.17M (83%)

Prior (10/07) $11.36M

Calls: $7.62M (67%)

Puts: $3.75M (33%)

Current vs Prior -34.23%

Calls: -82.90%

Puts: +64.71%

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 -78.94%

Calls: -95.48%

Puts: -7.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:45am) 3.52

Prior (10/07) 0.95

Current vs Prior +269.79%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg +92.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 11:45am) 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 1.82% | 3.05%3.05% | 8.03%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -4.57% | -8.50%-8.49% | -1.73%

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

Current vs 7-Day Avg -15.52% | -13.40%-24.47% | -2.15%

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

Current vs 7-Day Eod -4.57% | -8.50%-8.49% | -1.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.80% | 17.00%

Calls: 23.08% | 7.92%

Puts: 24.52% | 26.09%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior -30.47% | -29.02%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg -42.97% | -48.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($6.17M) vs calls ($1.30M). Extreme bearish P/C ratio of 3.52 - 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
11:45	BEARISH	BEARISH	BEARISH
11:40	BEARISH	BEARISH	BEARISH
11:35	BEARISH	BEARISH	BEARISH
11:30	BEARISH	BEARISH	BEARISH
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 87 of results (avg 6.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Oct 9	28.90	29.60	$29.25	2.4%	2	1.00	135
$178.00	Oct 9	21.95	22.55	$22.25	2.7%	4	1.00	179
$172.50	Oct 9	27.40	28.15	$27.78	2.7%	22	1.00	162
$165.00	Nov 20	36.20	37.30	$36.75	3.0%	--	0.95	21
$172.00	Oct 9	27.85	28.70	$28.28	3.0%	7	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	1.58	1.62	$1.60	2.5%	27	0.15	245
$195.00	Nov 20	4.30	4.50	$4.40	4.5%	--	0.36	856
$200.00	Nov 20	6.15	6.45	$6.30	4.8%	288	0.48	542
$205.00	Nov 20	8.50	8.95	$8.73	5.2%	--	0.59	213
$182.00	Nov 20	1.65	1.74	$1.69	5.3%	29	0.16	255

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.73, cheapest $0.39)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Oct 16	0.36	0.41	$0.39	12.8%	11	0.10	941
$194.00	Oct 16	0.66	0.74	$0.70	11.4%	4	0.18	1.8K
$195.00	Oct 16	0.80	0.89	$0.85	10.6%	143	0.22	1.0K
$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. 141 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	36.40	$35.33	6.1%	--	1.00	96
$169.00	Oct 9	30.80	32.30	$31.55	4.8%	--	1.00	29
$170.00	Oct 9	29.90	30.95	$30.42	3.5%	1	1.00	93
$171.00	Oct 9	28.90	29.60	$29.25	2.4%	2	1.00	135
$172.00	Oct 9	27.85	28.70	$28.28	3.0%	7	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	13.55	15.30	$14.43	12.1%	--	0.97	13
$205.00	Oct 9	3.70	5.20	$4.45	33.7%	--	0.95	32
$210.00	Oct 16	9.35	10.25	$9.80	9.2%	--	0.93	16
$220.00	Nov 20	19.10	20.65	$19.88	7.8%	--	0.87	10
$202.50	Oct 9	2.29	2.93	$2.61	24.5%	6	0.83	25

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 5.5K, top 586)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.21	0.26	$0.24	20.8%	378	0.17	226
$205.00	Oct 9	0.03	0.08	$0.06	83.3%	283	0.05	777
$205.00	Oct 16	0.68	0.85	$0.77	22.1%	186	0.22	3.1K
$200.00	Oct 9	0.92	1.16	$1.04	23.1%	132	0.51	324
$220.00	Nov 20	0.79	1.15	$0.97	37.1%	84	0.13	340

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	2.81	3.15	$2.98	11.4%	586	0.27	2.7K
$200.00	Oct 16	2.28	2.53	$2.40	10.4%	397	0.49	702
$194.00	Oct 30	1.97	2.31	$2.14	15.9%	352	0.28	8
$199.00	Nov 6	4.05	4.90	$4.47	19.0%	314	0.46	57
$200.00	Nov 20	6.15	6.45	$6.30	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 4.88, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 23	$0.17	$0.83	$0.17	68%	4.88	$196.17
$195.00	$196.00	Oct 30	$0.34	$0.66	$0.34	69%	1.94	$195.34
$193.00	$194.00	Nov 20	$0.48	$0.52	$0.48	68%	1.08	$193.48
$198.00	$200.00	Nov 20	$0.90	$1.10	$0.90	57%	1.22	$198.90
$189.00	$190.00	Nov 20	$0.60	$0.40	$0.60	75%	0.67	$189.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Oct 16	$1.05	$1.45	$1.05	64%	1.38	$201.45
$202.50	$200.00	Nov 6	$0.98	$1.52	$0.98	56%	1.55	$201.52
$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	35%	3.55	$194.12
$205.00	$200.00	Nov 20	$2.43	$2.57	$2.43	59%	1.06	$202.57

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	$1.88	$1.88	$3.12	59%	0.60	$206.88
$210.00	$212.50	Nov 6	$0.64	$0.64	$1.86	76%	0.34	$210.64
$205.00	$207.50	Oct 23	$0.72	$0.72	$1.78	70%	0.40	$205.72
$202.50	$205.00	Nov 13	$1.18	$1.18	$1.32	54%	0.89	$203.68
$215.00	$220.00	Nov 20	$0.81	$0.81	$4.19	80%	0.19	$215.81

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
$195.00	$194.00	Nov 20	$0.47	$0.47	$0.53	64%	0.89	$194.53
$173.00	$172.00	Nov 20	$0.19	$0.19	$0.81	91%	0.23	$172.81
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.61	21.7%	20.4%
$199.00	Oct 9	Oct 16	$1.50	20.6%	20.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.44	21.7%	20.4%
$199.00	Oct 9	Oct 16	$1.43	20.6%	20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.00% of stock, avg 5.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.04	$0.96	$2.00	$198.00	$202.00	1.00%
$199.00	Oct 9	$1.67	$0.50	$2.17	$196.83	$201.17	1.08%
$202.50	Oct 9	$0.24	$2.61	$2.85	$199.65	$205.35	1.42%
$198.00	Oct 9	$2.75	$0.28	$3.03	$194.97	$201.03	1.51%
$197.50	Oct 9	$3.26	$0.20	$3.46	$194.04	$200.96	1.73%
$197.00	Oct 9	$3.65	$0.15	$3.80	$193.20	$200.80	1.90%
$205.00	Oct 9	$0.06	$4.45	$4.51	$200.49	$209.51	2.25%
$196.00	Oct 9	$4.55	$0.10	$4.65	$191.35	$200.65	2.32%
$202.50	Oct 16	$1.48	$3.45	$4.93	$197.57	$207.43	2.46%
$200.00	Oct 16	$2.65	$2.40	$5.05	$194.95	$205.05	2.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.19% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$197.00	Oct 9	$0.24	$0.15	$0.39	$196.61	$202.89
$202.50	$197.50	Oct 9	$0.24	$0.20	$0.44	$197.06	$202.94
$202.50	$198.00	Oct 9	$0.24	$0.28	$0.52	$197.48	$203.02
$202.50	$199.00	Oct 9	$0.24	$0.50	$0.74	$198.26	$203.24
$202.50	$200.00	Oct 9	$0.24	$0.96	$1.20	$198.80	$203.70
$210.00	$197.00	Oct 16	$0.20	$1.27	$1.47	$195.53	$211.47
$207.50	$197.00	Oct 16	$0.40	$1.27	$1.67	$195.33	$209.17
$205.00	$197.00	Oct 16	$0.77	$1.27	$2.04	$194.96	$207.04
$210.00	$197.50	Oct 16	$0.20	$1.44	$1.64	$195.86	$211.64
$207.50	$197.50	Oct 16	$0.40	$1.44	$1.84	$195.66	$209.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 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
185/187	210/212	Nov 6	$0.98	$1.52	58%	0.64	$186.02	$210.98
178/179	215/218	Oct 30	$0.34	$2.16	83%	0.16	$178.66	$215.34
175/176	208/210	Oct 16	$0.30	$2.20	85%	0.14	$175.70	$207.80
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
190/192	210/212	Nov 6	$1.16	$1.34	49%	0.87	$190.84	$211.16
178/179	205/208	Oct 30	$0.91	$1.59	59%	0.57	$178.09	$205.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 20	$0.07	$4.93	8%	70.43
$200.00	$202.50	$205.00	Oct 9	$0.62	$1.88	46%	3.03
$202.50	$205.00	$207.50	Oct 23	$0.18	$2.32	20%	12.89
$210.00	$215.00	$220.00	Nov 20	$0.38	$4.62	17%	12.16
$202.50	$205.00	$207.50	Oct 9	$0.15	$2.35	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.19	$2.31	46%	12.16
$205.00	$210.00	$215.00	Oct 16	$0.13	$4.87	19%	37.46
$200.00	$202.50	$205.00	Oct 30	$0.23	$2.27	17%	9.87
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$193.00	$194.00	$195.00	Oct 9	$0.05	$0.95	4%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-3.98, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$194.00	$200.00	1:2	Nov 6	-$1.47	$4.53
$200.00	$202.50	1:2	Oct 16	-$0.31	$2.19
$205.00	$210.00	1:2	Nov 20	-$1.09	$3.91
$202.50	$205.00	1:2	Oct 16	-$0.06	$2.44
$215.00	$220.00	1:2	Nov 20	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.98	$6.02
$210.00	$205.00	1:2	Oct 16	-$0.80	$4.20
$205.00	$202.50	1:2	Oct 9	-$0.77	$1.73
$175.00	$165.00	1:2	Nov 6	-$0.05	$9.95
$205.00	$202.50	1:2	Oct 16	-$1.60	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.35%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$4.70	0.41	2.5%	2.35%	4.81%	12	704
$202.50	Nov 13	$4.75	0.46	1.2%	2.37%	3.59%	--	11
$210.00	Nov 20	$2.90	0.29	5.0%	1.45%	6.41%	38	1.8K
$205.00	Nov 13	$3.55	0.39	2.5%	1.77%	4.24%	--	48
$202.50	Nov 6	$4.05	0.44	1.2%	2.02%	3.24%	49	32
$207.50	Nov 13	$2.65	0.33	3.7%	1.32%	5.04%	--	22
$205.00	Nov 6	$3.10	0.37	2.5%	1.55%	4.01%	--	47
$210.00	Nov 13	$2.20	0.27	5.0%	1.10%	6.06%	3	15
$215.00	Nov 20	$1.62	0.20	7.5%	0.81%	8.27%	1	410
$207.50	Nov 6	$2.30	0.30	3.7%	1.15%	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 2,349

Total Puts 8,279

Put/Call Ratio 3.52

Net Difference -5,930

Prior's Put/Call Breakdown

Total Calls 4,415

Total Puts 4,208

Put/Call Ratio 0.95

Net Difference 207

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