XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.81 -0.78%

(10/8 12:00) ◀

Thursday, October 8, 2026 (12:05pm)

▶ (10/8 12:10)

◀ 10/8 12:05 ▶

Option Volume

Detail

ℹ

Current (10/08 12:05pm) 11,814

Calls: 2,535 (21%)

Puts: 9,279 (79%)

Prior (10/07) 9,491

Calls: 4,950 (52%)

Puts: 4,541 (48%)

Current vs Prior +24.48%

Calls: -48.79% (Calls)

Puts: +104.34% (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 -74.64%

Calls: -82.10%

Puts: -71.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 12:05pm) $7.70M

Calls: $1.34M (17%)

Puts: $6.36M (83%)

Prior (10/07) $12.88M

Calls: $8.81M (68%)

Puts: $4.08M (32%)

Current vs Prior -40.24%

Calls: -84.77%

Puts: +55.91%

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 -78.31%

Calls: -95.35%

Puts: -4.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 12:05pm) 3.66

Prior (10/07) 0.92

Current vs Prior +299.00%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg +100.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 12:05pm) 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 1.26% | 2.78%2.78% | 7.27%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -34.29% | -16.63%-16.63% | -10.97%

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

Current vs 7-Day Avg -41.83% | -21.11%-31.18% | -11.35%

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

Current vs 7-Day Eod -34.29% | -16.63%-16.63% | -10.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.27% | 15.87%

Calls: 18.54% | 14.51%

Puts: 20.00% | 17.23%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior -43.70% | -33.74%

Prior 7-Day Avg 41.73% | 33.22%

Calls: 34.08% | 28.49%

Puts: 49.38% | 37.95%

Current vs 7-Day Avg -53.82% | -52.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($6.36M) vs calls ($1.34M). Extreme bearish P/C ratio of 3.66 - heavy put buying. P/C ratio rising 299% - 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
12:05	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:55	BEARISH	BEARISH	BEARISH
11:50	BEARISH	BEARISH	BEARISH
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 86 of results (avg 6.6%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Oct 30	17.80	18.10	$17.95	1.7%	1	0.91	233
$171.00	Oct 9	28.75	29.60	$29.18	2.9%	2	1.00	135
$172.50	Oct 9	27.25	28.15	$27.70	3.2%	22	1.00	162
$160.00	Oct 16	39.70	41.05	$40.38	3.3%	--	1.00	20
$172.00	Oct 9	27.75	28.70	$28.23	3.4%	7	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Nov 20	2.39	2.50	$2.45	4.5%	409	0.22	33
$200.00	Nov 20	6.15	6.45	$6.30	4.8%	288	0.48	542
$210.00	Nov 20	11.70	12.30	$12.00	5.0%	--	0.71	247
$195.00	Nov 20	4.30	4.55	$4.43	5.6%	8	0.37	856
$182.00	Nov 20	1.65	1.75	$1.70	5.9%	49	0.16	255

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.66, cheapest $0.39)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Oct 16	0.36	0.41	$0.39	12.8%	11	0.11	941
$194.00	Oct 16	0.66	0.76	$0.71	14.1%	21	0.19	1.8K
$195.00	Oct 16	0.80	0.94	$0.87	16.1%	144	0.22	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	29.30	30.95	$30.13	5.5%	1	1.00	93
$171.00	Oct 9	28.75	29.60	$29.18	2.9%	2	1.00	135
$172.00	Oct 9	27.75	28.70	$28.23	3.4%	7	1.00	142
$172.50	Oct 9	27.25	28.15	$27.70	3.2%	22	1.00	162
$173.00	Oct 9	26.75	27.70	$27.23	3.5%	18	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	3.70	5.35	$4.53	36.4%	--	0.99	32
$215.00	Oct 16	13.55	15.30	$14.43	12.1%	--	0.97	13
$210.00	Oct 16	9.35	10.35	$9.85	10.2%	--	0.94	16
$220.00	Nov 20	19.15	20.60	$19.88	7.3%	--	0.88	10
$202.50	Oct 9	2.29	2.93	$2.61	24.5%	6	0.87	25

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 6.6K, top 674)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.17	0.24	$0.21	33.3%	393	0.16	226
$205.00	Oct 9	0.03	0.07	$0.05	80.0%	288	0.04	777
$205.00	Oct 16	0.68	0.85	$0.77	22.1%	196	0.22	3.1K
$200.00	Oct 9	0.86	1.11	$0.99	25.3%	157	0.49	324
$200.00	Oct 16	2.46	2.60	$2.53	5.5%	98	0.50	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	2.94	3.25	$3.10	10.0%	674	0.27	2.7K
$196.00	Oct 16	0.86	1.15	$1.00	29.0%	415	0.26	1.3K
$187.00	Nov 20	2.39	2.50	$2.45	4.5%	409	0.22	33
$200.00	Oct 16	2.17	2.58	$2.38	17.2%	397	0.50	702
$194.00	Oct 30	2.02	2.30	$2.16	13.0%	352	0.29	8

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. 150 found (best R:R 1.13, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Oct 30	$0.47	$0.53	$0.47	91%	1.13	$183.47
$185.00	$186.00	Oct 16	$0.58	$0.42	$0.58	96%	0.72	$185.58
$196.00	$197.00	Oct 23	$0.30	$0.70	$0.30	68%	2.33	$196.30
$195.00	$196.00	Oct 30	$0.32	$0.68	$0.32	69%	2.12	$195.32
$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
$202.50	$200.00	Nov 6	$0.88	$1.62	$0.88	56%	1.84	$201.62
$202.50	$200.00	Oct 16	$1.12	$1.38	$1.12	65%	1.23	$201.38
$195.00	$191.00	Nov 13	$0.88	$3.12	$0.88	35%	3.55	$194.12
$202.50	$200.00	Oct 9	$1.61	$0.89	$1.61	87%	0.55	$200.89
$198.00	$197.00	Nov 20	$0.19	$0.81	$0.19	43%	4.26	$197.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 1.50, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Nov 13	$1.50	$1.50	$1.00	48%	1.50	$201.50
$200.00	$205.00	Nov 20	$2.50	$2.50	$2.50	48%	1.00	$202.50
$200.00	$202.50	Nov 6	$1.38	$1.38	$1.12	49%	1.23	$201.38
$205.00	$210.00	Nov 20	$1.84	$1.84	$3.16	60%	0.58	$206.84
$210.00	$212.50	Nov 6	$0.61	$0.61	$1.89	76%	0.32	$210.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Oct 23	$0.45	$0.45	$0.55	74%	0.82	$193.55
$197.50	$197.00	Oct 30	$0.33	$0.33	$0.17	60%	1.94	$197.17
$195.00	$194.00	Nov 20	$0.48	$0.48	$0.52	63%	0.92	$194.52
$173.00	$172.00	Nov 20	$0.19	$0.19	$0.81	91%	0.23	$172.81
$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 $1.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.54	22.3%	19.7%
$199.00	Oct 9	Oct 16	$1.66	20.8%	20.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.38	22.3%	19.7%
$199.00	Oct 9	Oct 16	$1.42	20.8%	20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.00% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$0.99	$1.00	$1.99	$198.01	$201.99	1.00%
$199.00	Oct 9	$1.51	$0.54	$2.05	$196.95	$201.05	1.03%
$202.50	Oct 9	$0.21	$2.61	$2.82	$199.68	$205.32	1.41%
$198.00	Oct 9	$2.70	$0.30	$3.00	$195.00	$201.00	1.50%
$197.50	Oct 9	$3.04	$0.20	$3.24	$194.26	$200.74	1.62%
$197.00	Oct 9	$3.51	$0.18	$3.69	$193.31	$200.69	1.85%
$196.00	Oct 9	$4.33	$0.10	$4.43	$191.57	$200.43	2.22%
$205.00	Oct 9	$0.05	$4.53	$4.58	$200.42	$209.58	2.29%
$200.00	Oct 16	$2.53	$2.38	$4.91	$195.09	$204.91	2.46%
$202.50	Oct 16	$1.45	$3.50	$4.95	$197.55	$207.45	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.16% of stock, avg 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$196.00	Oct 9	$0.21	$0.10	$0.31	$195.69	$202.81
$202.50	$197.00	Oct 9	$0.21	$0.18	$0.39	$196.61	$202.89
$202.50	$197.50	Oct 9	$0.21	$0.20	$0.41	$197.09	$202.91
$202.50	$198.00	Oct 9	$0.21	$0.30	$0.51	$197.49	$203.01
$202.50	$199.00	Oct 9	$0.21	$0.54	$0.75	$198.25	$203.25
$200.00	$198.00	Oct 9	$0.99	$0.30	$1.29	$196.71	$201.29
$200.00	$197.50	Oct 9	$0.99	$0.20	$1.19	$196.31	$201.19
$200.00	$199.00	Oct 9	$0.99	$0.54	$1.53	$197.47	$201.53
$200.00	$197.00	Oct 9	$0.99	$0.18	$1.17	$195.83	$201.17
$200.00	$196.00	Oct 9	$0.99	$0.10	$1.09	$194.91	$201.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 0.09, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	210/212	Oct 16	$0.20	$2.30	91%	0.09	$175.80	$210.20
175/178	210/212	Nov 6	$0.75	$1.75	68%	0.43	$176.75	$210.75
178/180	210/212	Nov 6	$0.80	$1.70	66%	0.47	$179.20	$210.80
178/179	215/218	Oct 30	$0.34	$2.16	83%	0.16	$178.66	$215.34
185/187	210/212	Nov 6	$0.95	$1.55	58%	0.61	$186.05	$210.95
175/176	208/210	Oct 16	$0.27	$2.23	86%	0.12	$175.73	$207.77
190/192	210/212	Nov 6	$1.18	$1.32	49%	0.89	$190.82	$211.18
175/176	205/208	Oct 16	$0.51	$1.99	76%	0.26	$175.49	$205.51
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 7.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 6	$0.06	$2.44	14%	40.67
$220.00	$225.00	$230.00	Nov 20	$0.11	$4.89	8%	44.45
$200.00	$202.50	$205.00	Oct 9	$0.62	$1.88	45%	3.03
$210.00	$215.00	$220.00	Nov 20	$0.37	$4.63	17%	12.51
$200.00	$202.50	$205.00	Oct 30	$0.16	$2.34	17%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.31	$2.19	48%	7.06
$205.00	$210.00	$215.00	Oct 16	$0.21	$4.79	18%	22.81
$195.00	$197.00	$199.00	Nov 6	$0.12	$1.88	11%	15.67
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$198.00	$199.00	$200.00	Oct 16	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-4.12, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$194.00	$200.00	1:2	Nov 6	-$1.85	$4.15
$200.00	$202.50	1:2	Oct 16	-$0.37	$2.13
$205.00	$210.00	1:2	Nov 20	-$1.10	$3.90
$215.00	$220.00	1:2	Nov 20	-$0.17	$4.83
$202.50	$205.00	1:2	Oct 16	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$4.12	$5.88
$210.00	$205.00	1:2	Oct 16	-$1.11	$3.89
$205.00	$202.50	1:2	Oct 9	-$0.69	$1.81
$205.00	$202.50	1:2	Oct 16	-$1.52	$0.98
$200.00	$199.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.53%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$7.05	0.52	0.1%	3.53%	3.62%	13	894
$205.00	Nov 20	$4.55	0.41	2.6%	2.28%	4.87%	12	704
$200.00	Nov 13	$6.15	0.53	0.1%	3.08%	3.17%	--	15
$202.50	Nov 13	$4.75	0.46	1.4%	2.38%	3.72%	--	11
$210.00	Nov 20	$2.77	0.29	5.1%	1.39%	6.49%	42	1.8K
$200.00	Nov 6	$5.50	0.51	0.1%	2.75%	2.85%	--	57
$205.00	Nov 13	$3.55	0.39	2.6%	1.78%	4.37%	--	48
$202.50	Nov 6	$4.05	0.44	1.4%	2.03%	3.37%	49	32
$207.50	Nov 13	$2.65	0.33	3.9%	1.33%	5.17%	--	22
$205.00	Nov 6	$3.15	0.37	2.6%	1.58%	4.17%	4	47

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 2,535

Total Puts 9,279

Put/Call Ratio 3.66

Net Difference -6,744

Prior's Put/Call Breakdown

Total Calls 4,950

Total Puts 4,541

Put/Call Ratio 0.92

Net Difference 409

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