XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.94 -0.72%

(10/8 12:10) ◀

Thursday, October 8, 2026 (12:15pm)

▶ (10/8 12:20)

◀ 10/8 12:15 ▶

Option Volume

Detail

ℹ

Current (10/08 12:15pm) 12,043

Calls: 2,612 (22%)

Puts: 9,431 (78%)

Prior (10/07) 9,709

Calls: 5,110 (53%)

Puts: 4,599 (47%)

Current vs Prior +24.04%

Calls: -48.88% (Calls)

Puts: +105.07% (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 -74.15%

Calls: -81.56%

Puts: -70.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08 12:15pm) $7.79M

Calls: $1.40M (18%)

Puts: $6.39M (82%)

Prior (10/07) $13.23M

Calls: $9.13M (69%)

Puts: $4.10M (31%)

Current vs Prior -41.10%

Calls: -84.66%

Puts: +55.98%

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 -78.05%

Calls: -95.14%

Puts: -4.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 12:15pm) 3.61

Prior (10/07) 0.90

Current vs Prior +301.18%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg +97.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08 12:15pm) 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 1.27% | 2.78%2.78% | 7.27%

Prior 1.91% | 3.33%3.33% | 8.17%

Current vs Prior -33.55% | -16.69%-16.69% | -11.03%

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

Current vs 7-Day Avg -41.17% | -21.16%-31.23% | -11.41%

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

Current vs 7-Day Eod -33.55% | -16.69%-16.69% | -11.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.54% | 15.87%

Calls: 22.08% | 14.51%

Puts: 21.00% | 17.23%

Prior 34.23% | 23.95%

Calls: 39.02% | 16.90%

Puts: 29.44% | 31.01%

Current vs Prior -37.07% | -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 -48.38% | -52.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($6.39M) vs calls ($1.40M). Extreme bearish P/C ratio of 3.61 - heavy put buying. P/C ratio rising 301% - 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
12:15	BEARISH	BEARISH	BEARISH
12:10	BEARISH	BEARISH	BEARISH
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 99 of results (avg 6.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Oct 9	17.85	18.25	$18.05	2.2%	4	1.00	164
$171.00	Oct 9	28.85	29.50	$29.18	2.2%	2	1.00	135
$182.50	Oct 9	17.40	17.80	$17.60	2.3%	13	1.00	152
$183.00	Oct 30	17.80	18.25	$18.02	2.5%	1	0.91	233
$170.00	Oct 9	29.80	30.65	$30.23	2.8%	1	1.00	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Nov 20	1.70	1.75	$1.73	2.9%	51	0.16	255
$195.00	Nov 20	4.35	4.50	$4.43	3.4%	8	0.37	856
$179.00	Nov 20	1.34	1.40	$1.37	4.4%	28	0.13	560
$187.00	Nov 20	2.44	2.55	$2.50	4.4%	432	0.22	33
$200.00	Nov 20	6.15	6.45	$6.30	4.8%	288	0.48	542

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.62, cheapest $0.76)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.68	0.83	$0.76	19.7%	196	0.22	3.1K
$210.00	Oct 23	0.48	0.58	$0.53	18.9%	3	0.13	146
$212.50	Oct 30	0.69	0.82	$0.75	17.3%	10	0.14	139

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.29	0.34	$0.32	15.6%	22	0.09	1.2K
$191.00	Oct 16	0.36	0.41	$0.39	12.8%	11	0.10	941
$194.00	Oct 16	0.66	0.76	$0.71	14.1%	31	0.18	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
$182.00	Oct 9	17.85	18.25	$18.05	2.2%	4	1.00	164
$170.00	Oct 9	29.80	30.65	$30.23	2.8%	1	1.00	93
$171.00	Oct 9	28.85	29.50	$29.18	2.2%	2	1.00	135
$172.00	Oct 9	27.75	28.60	$28.18	3.0%	7	1.00	142
$172.50	Oct 9	27.25	28.15	$27.70	3.2%	22	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	13.55	15.30	$14.43	12.1%	--	0.96	13
$205.00	Oct 9	3.70	5.35	$4.53	36.4%	--	0.95	32
$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%	--	0.87	10
$202.50	Oct 9	2.60	2.93	$2.77	11.9%	7	0.85	25

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 6.9K, top 724)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.17	0.22	$0.20	25.0%	395	0.15	226
$205.00	Oct 9	0.03	0.07	$0.05	80.0%	288	0.04	777
$205.00	Oct 16	0.68	0.83	$0.76	19.7%	196	0.22	3.1K
$200.00	Oct 9	0.88	1.11	$1.00	23.0%	157	0.50	324
$200.00	Oct 16	2.50	2.70	$2.60	7.7%	99	0.51	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.00	3.15	$3.08	4.9%	724	0.27	2.7K
$187.00	Nov 20	2.44	2.55	$2.50	4.4%	432	0.22	33
$196.00	Oct 16	0.86	1.15	$1.00	29.0%	415	0.26	1.3K
$200.00	Oct 16	2.17	2.58	$2.38	17.2%	407	0.49	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. 152 found (best R:R 1.00, avg 4.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 9	$0.50	$0.50	$0.50	100%	1.00	$184.50
$185.00	$186.00	Oct 16	$0.58	$0.42	$0.58	96%	0.72	$185.58
$183.00	$184.00	Oct 30	$0.54	$0.46	$0.54	91%	0.85	$183.54
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Nov 6	$0.90	$1.60	$0.90	56%	1.78	$201.60
$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
$205.00	$200.00	Nov 20	$2.45	$2.55	$2.45	60%	1.04	$202.55
$194.00	$193.00	Nov 20	$0.12	$0.88	$0.12	34%	7.33	$193.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 1.02, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$2.53	$2.53	$2.47	48%	1.02	$202.53
$200.00	$202.50	Nov 6	$1.38	$1.38	$1.12	49%	1.23	$201.38
$200.00	$202.50	Oct 9	$0.80	$0.80	$1.70	50%	0.47	$200.80
$210.00	$212.50	Nov 6	$0.61	$0.61	$1.89	76%	0.32	$210.61
$202.50	$205.00	Nov 13	$1.18	$1.18	$1.32	54%	0.89	$203.68

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
$195.00	$194.00	Nov 20	$0.48	$0.48	$0.52	63%	0.92	$194.52
$188.00	$187.50	Oct 30	$0.20	$0.20	$0.30	84%	0.67	$187.80
$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 $1.51, cheapest $1.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.60	22.2%	20.1%
$199.00	Oct 9	Oct 16	$1.63	21.0%	20.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 9	Oct 16	$1.38	22.2%	20.1%
$199.00	Oct 9	Oct 16	$1.42	21.0%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.00% of stock, avg 5.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.00	$1.00	$2.00	$198.00	$202.00	1.00%
$199.00	Oct 9	$1.54	$0.54	$2.08	$196.92	$201.08	1.04%
$198.00	Oct 9	$2.60	$0.30	$2.90	$195.10	$200.90	1.45%
$202.50	Oct 9	$0.20	$2.77	$2.97	$199.53	$205.47	1.49%
$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	$4.38	$0.10	$4.48	$191.52	$200.48	2.24%
$205.00	Oct 9	$0.05	$4.53	$4.58	$200.42	$209.58	2.29%
$202.50	Oct 16	$1.45	$3.50	$4.95	$197.55	$207.45	2.48%
$200.00	Oct 16	$2.60	$2.38	$4.98	$195.02	$204.98	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.15% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$196.00	Oct 9	$0.20	$0.10	$0.30	$195.70	$202.80
$202.50	$197.00	Oct 9	$0.20	$0.18	$0.38	$196.62	$202.88
$202.50	$197.50	Oct 9	$0.20	$0.20	$0.40	$197.10	$202.90
$202.50	$198.00	Oct 9	$0.20	$0.30	$0.50	$197.50	$203.00
$202.50	$199.00	Oct 9	$0.20	$0.54	$0.74	$198.26	$203.24
$200.00	$198.00	Oct 9	$1.00	$0.30	$1.30	$196.70	$201.30
$200.00	$197.50	Oct 9	$1.00	$0.20	$1.20	$196.30	$201.20
$200.00	$199.00	Oct 9	$1.00	$0.54	$1.54	$197.46	$201.54
$200.00	$197.00	Oct 9	$1.00	$0.18	$1.18	$195.82	$201.18
$200.00	$196.00	Oct 9	$1.00	$0.10	$1.10	$194.90	$201.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 0.09, avg credit $0.64)

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
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
175/178	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
175/176	205/208	Oct 16	$0.50	$2.00	76%	0.25	$175.50	$205.50
178/179	215/218	Oct 30	$0.30	$2.20	84%	0.14	$178.70	$215.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$0.16	$2.34	17%	14.62
$202.50	$205.00	$207.50	Nov 6	$0.12	$2.38	14%	19.83
$200.00	$202.50	$205.00	Oct 9	$0.65	$1.85	45%	2.85
$202.50	$205.00	$207.50	Oct 9	$0.12	$2.38	14%	19.83
$207.50	$210.00	$212.50	Oct 30	$0.11	$2.39	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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	12%	11.50
$200.00	$202.50	$205.00	Oct 30	$0.25	$2.25	17%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-4.12, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$194.00	$200.00	1:2	Nov 6	-$1.90	$4.10
$200.00	$202.50	1:2	Oct 16	-$0.30	$2.20
$210.00	$215.00	1:2	Nov 20	-$0.50	$4.50
$202.50	$205.00	1:2	Oct 16	-$0.07	$2.43
$215.00	$220.00	1:2	Nov 20	-$0.20	$4.80

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	-$1.01	$1.49
$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	0.0%	3.53%	3.56%	13	894
$205.00	Nov 20	$4.55	0.41	2.5%	2.28%	4.81%	12	704
$200.00	Nov 13	$6.15	0.52	0.0%	3.08%	3.11%	--	15
$202.50	Nov 13	$4.75	0.46	1.3%	2.38%	3.66%	--	11
$210.00	Nov 20	$2.85	0.29	5.0%	1.43%	6.46%	42	1.8K
$200.00	Nov 6	$5.55	0.51	0.0%	2.78%	2.81%	--	57
$205.00	Nov 13	$3.55	0.39	2.5%	1.78%	4.31%	--	48
$202.50	Nov 6	$4.05	0.44	1.3%	2.03%	3.31%	49	32
$207.50	Nov 13	$2.65	0.33	3.8%	1.33%	5.11%	--	22
$205.00	Nov 6	$3.15	0.37	2.5%	1.58%	4.11%	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 2,612

Total Puts 9,431

Put/Call Ratio 3.61

Net Difference -6,819

Prior's Put/Call Breakdown

Total Calls 5,110

Total Puts 4,599

Put/Call Ratio 0.90

Net Difference 511

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