XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.68 +0.95%

(10/2 15:15) ◀

Friday, October 2, 2026 (3:18pm)

▶ (10/2 15:20)

◀ 10/2 15:18 ▶

Option Volume

Detail

ℹ

Current (10/02) 102,862

Calls: 17,435 (17%)

Puts: 85,427 (83%)

Prior (10/01) 47,633

Calls: 18,452 (39%)

Puts: 29,181 (61%)

Current vs Prior +115.95%

Calls: -5.51% (Calls)

Puts: +192.75% (Puts)

Prior 7-Day Total 273,494

Calls: 90,850 (33%)

Puts: 182,644 (67%)

Prior 7-Day Average 39,070

Calls: 12,978 (33%)

Puts: 26,092 (67%)

Current vs Prior 7-Day Avg +163.27%

Calls: +34.34%

Puts: +227.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02) $34.83M

Calls: $29.64M (85%)

Puts: $5.19M (15%)

Prior (10/01) $45.69M

Calls: $41.01M (90%)

Puts: $4.69M (10%)

Current vs Prior -23.77%

Calls: -27.71%

Puts: +10.72%

Prior 7-Day Total $178.57M

Calls: $143.83M (81%)

Puts: $34.73M (19%)

Prior 7-Day Average $25.51M

Calls: $20.55M (81%)

Puts: $4.96M (19%)

Current vs Prior 7-Day Avg +36.54%

Calls: +44.27%

Puts: +4.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 4.90

Prior (10/01) 1.58

Current vs Prior +209.83%

Prior 7-Day Average 1.95

Current vs Prior 7-Day Avg +151.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02) 806,309

Calls: 277,554 (34%)

Puts: 528,755 (66%)

Prior (10/01) 779,301

Calls: 272,808 (35%)

Puts: 506,493 (65%)

Current vs Prior +3.47%

Prior 7-Day Total 4,183,369

Calls: 1,518,539 (36%)

Puts: 2,664,830 (64%)

Prior 7-Day Average 597,624

Calls: 216,934 (36%)

Puts: 380,690 (64%)

Current vs Prior 7-Day Avg +34.92%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.64% | 2.70%3.92% | 8.12%

Prior 1.43% | 3.02%4.17% | 8.09%

Current vs Prior -55.39% | -10.71%-6.10% | +0.30%

Prior 7-Day Avg 2.13% | 3.48%4.74% | 8.21%

Current vs 7-Day Avg -70.10% | -22.47%-17.31% | -1.12%

Prior 7-Day Eod 1.43% | 3.02%4.17% | 8.09%

Current vs 7-Day Eod -55.39% | -10.71%-6.10% | +0.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.63% | 7.27%

Calls: 36.59% | 6.90%

Puts: 46.67% | 7.63%

Prior 47.72% | 34.91%

Calls: 39.62% | 30.61%

Puts: 55.83% | 39.22%

Current vs Prior -12.76% | -79.18%

Prior 7-Day Avg 55.83% | 36.07%

Calls: 48.25% | 37.21%

Puts: 63.41% | 34.94%

Current vs 7-Day Avg -25.43% | -79.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($29.64M) vs puts ($5.19M). Unusually high activity with volume up 116% vs prior - elevated interest. Volume explosion - 163% above 7-day average (102,862 vs avg 39,070). Extreme bearish P/C ratio of 4.90 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 157 of results (avg 6.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	20.15	20.40	$20.27	1.2%	8	0.95	190
$183.00	Oct 30	18.30	18.60	$18.45	1.6%	104	0.86	365
$162.00	Oct 2	37.35	38.10	$37.73	2.0%	172	1.00	416
$162.50	Oct 2	36.90	37.65	$37.28	2.0%	338	1.00	396
$195.00	Oct 30	8.60	8.80	$8.70	2.3%	16	0.65	648

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 9	1.27	1.32	$1.30	3.8%	108	0.32	10
$210.00	Oct 9	10.05	10.50	$10.28	4.4%	1	0.94	--
$200.00	Oct 30	5.15	5.40	$5.28	4.7%	1	0.50	7
$205.00	Oct 23	7.10	7.45	$7.28	4.8%	1	0.66	--
$196.00	Oct 30	3.60	3.80	$3.70	5.4%	--	0.38	114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.63, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 9	0.25	0.30	$0.28	17.9%	56	0.10	13
$205.00	Oct 9	0.58	0.65	$0.62	11.3%	159	0.19	57
$210.00	Oct 16	0.51	0.56	$0.54	9.3%	42	0.13	735
$215.00	Oct 30	0.70	0.85	$0.77	19.5%	54	0.13	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 9	0.50	0.61	$0.55	20.0%	18	0.15	57
$192.50	Oct 9	0.46	0.53	$0.50	14.0%	6	0.14	228
$195.00	Oct 9	0.81	0.89	$0.85	9.4%	140	0.23	66
$180.00	Oct 16	0.26	0.30	$0.28	14.3%	38	0.05	1.5K
$185.00	Oct 16	0.44	0.53	$0.49	18.4%	14	0.09	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	39.25	40.30	$39.78	2.6%	62	1.00	66
$161.00	Oct 2	38.30	39.25	$38.78	2.4%	397	1.00	235
$162.00	Oct 2	37.35	38.10	$37.73	2.0%	172	1.00	416
$162.50	Oct 2	36.90	37.65	$37.28	2.0%	338	1.00	396
$163.00	Oct 2	36.40	37.25	$36.83	2.3%	492	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 2	19.20	20.75	$19.98	7.8%	2	1.00	--
$215.00	Oct 2	14.20	15.85	$15.02	11.0%	75	1.00	--
$217.50	Oct 2	16.70	18.35	$17.52	9.4%	2	1.00	--
$210.00	Oct 2	9.20	10.85	$10.02	16.5%	--	1.00	10
$212.50	Oct 2	11.70	13.25	$12.48	12.4%	75	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 20.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 9	0.03	0.06	$0.05	60.0%	2.0K	0.02	--
$172.00	Oct 2	27.50	28.50	$28.00	3.6%	942	1.00	91
$200.00	Oct 30	5.45	5.70	$5.58	4.5%	846	0.50	196
$167.50	Oct 2	31.95	32.95	$32.45	3.1%	771	1.00	257
$171.00	Oct 2	28.35	29.45	$28.90	3.8%	693	1.00	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Oct 16	0.39	0.49	$0.44	22.7%	775	0.08	1.8K
$200.00	Oct 2	0.34	0.55	$0.45	46.7%	639	0.67	66
$200.00	Oct 16	3.50	3.70	$3.60	5.6%	629	0.51	231
$189.00	Oct 9	0.18	0.29	$0.24	45.8%	623	0.07	121
$160.00	Oct 9	0.00	0.03	$0.02	150.0%	584	0.00	38

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 45.0%, max 49.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 2	Nov 6	36.0%	24.0%	49.7%	59	326
$200.00	Oct 2	Nov 13	33.8%	23.7%	42.5%	264	609

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 2	Nov 13	36.0%	24.2%	48.3%	220	51
$200.00	Oct 2	Nov 13	33.2%	23.7%	39.7%	702	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 0.88, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$178.00	Oct 16	$0.43	$0.57	$0.43	96%	1.33	$177.43
$188.00	$189.00	Oct 16	$0.35	$0.65	$0.35	87%	1.86	$188.35
$183.00	$184.00	Oct 30	$0.35	$0.65	$0.35	86%	1.86	$183.35
$180.00	$181.00	Oct 16	$0.47	$0.53	$0.47	95%	1.13	$180.47
$191.00	$192.00	Oct 30	$0.40	$0.60	$0.40	74%	1.50	$191.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.00	$3.50	$4.00	70%	0.88	$203.50
$205.00	$202.50	Oct 9	$1.63	$0.87	$1.63	81%	0.53	$203.37
$195.00	$192.50	Nov 6	$0.57	$1.93	$0.57	36%	3.39	$194.43
$192.00	$191.00	Oct 30	$0.12	$0.88	$0.12	28%	7.33	$191.88
$199.00	$198.00	Oct 16	$0.30	$0.70	$0.30	46%	2.33	$198.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.34, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 6	$1.27	$1.27	$3.73	72%	0.34	$211.27
$220.00	$225.00	Oct 30	$0.40	$0.40	$4.60	91%	0.09	$220.40
$202.50	$207.50	Nov 13	$2.20	$2.20	$2.80	54%	0.79	$204.70
$202.50	$205.00	Oct 16	$1.05	$1.05	$1.45	60%	0.72	$203.55
$207.50	$210.00	Oct 30	$0.83	$0.83	$1.67	70%	0.50	$208.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$180.00	Nov 13	$4.06	$4.06	$13.94	56%	0.29	$193.94
$191.00	$190.00	Oct 30	$0.36	$0.36	$0.64	74%	0.56	$190.64
$186.00	$185.00	Oct 30	$0.27	$0.27	$0.73	82%	0.37	$185.73
$182.00	$181.00	Oct 30	$0.20	$0.20	$0.80	87%	0.25	$181.80
$184.00	$183.00	Oct 23	$0.19	$0.19	$0.81	88%	0.23	$183.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.13, cheapest $2.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 2	Oct 9	$2.23	33.8%	22.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 2	Oct 9	$2.04	33.2%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 0.30% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 2	$0.15	$0.45	$0.60	$199.40	$200.60	0.30%
$199.00	Oct 2	$0.82	$0.07	$0.89	$198.11	$199.89	0.45%
$198.00	Oct 2	$1.75	$0.02	$1.77	$196.23	$199.77	0.89%
$197.50	Oct 2	$2.21	$0.02	$2.23	$195.27	$199.73	1.12%
$202.50	Oct 2	$0.02	$2.74	$2.76	$199.74	$205.26	1.38%
$197.00	Oct 2	$2.76	$0.01	$2.77	$194.23	$199.77	1.39%
$196.00	Oct 2	$3.75	$0.01	$3.76	$192.24	$199.76	1.88%
$195.00	Oct 2	$4.70	$0.01	$4.71	$190.29	$199.71	2.36%
$200.00	Oct 9	$2.38	$2.49	$4.87	$195.13	$204.87	2.44%
$199.00	Oct 9	$2.90	$1.99	$4.89	$194.11	$203.89	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.11% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$199.00	Oct 2	$0.15	$0.07	$0.22	$198.78	$200.22
$207.50	$196.00	Oct 9	$0.28	$1.07	$1.35	$194.65	$208.85
$205.00	$196.00	Oct 9	$0.62	$1.07	$1.69	$194.31	$206.69
$207.50	$197.00	Oct 9	$0.28	$1.30	$1.58	$195.42	$209.08
$205.00	$197.00	Oct 9	$0.62	$1.30	$1.92	$195.08	$206.92
$207.50	$197.50	Oct 9	$0.28	$1.50	$1.78	$195.72	$209.28
$205.00	$197.50	Oct 9	$0.62	$1.50	$2.12	$195.38	$207.12
$202.50	$196.00	Oct 9	$1.32	$1.07	$2.39	$193.61	$204.89
$202.50	$197.00	Oct 9	$1.32	$1.30	$2.62	$194.38	$205.12
$207.50	$198.00	Oct 9	$0.28	$1.67	$1.95	$196.05	$209.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 0.87, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/180	208/210	Nov 6	$1.16	$1.34	53%	0.87	$178.84	$208.66
175/176	208/210	Oct 30	$0.94	$1.56	62%	0.60	$175.06	$208.44
190/192	208/210	Nov 6	$1.60	$0.90	35%	1.78	$190.90	$209.10
181/182	208/210	Oct 30	$1.03	$1.47	57%	0.70	$180.97	$208.53
178/180	208/210	Oct 30	$0.94	$1.56	60%	0.60	$179.06	$208.44
175/176	212/215	Oct 30	$0.58	$1.92	74%	0.30	$175.42	$213.08
185/186	208/210	Oct 30	$1.10	$1.40	52%	0.79	$184.90	$208.60
181/182	212/215	Oct 30	$0.67	$1.83	69%	0.37	$181.33	$213.17
178/180	212/215	Oct 30	$0.58	$1.92	72%	0.30	$179.42	$213.08
183/185	208/210	Nov 6	$1.17	$1.33	48%	0.88	$183.83	$208.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 2	$0.12	$2.38	32%	19.83
$198.00	$199.00	$200.00	Oct 2	$0.26	$0.74	62%	2.85
$202.50	$205.00	$207.50	Oct 23	$0.14	$2.36	16%	16.86
$200.00	$202.50	$205.00	Oct 30	$0.12	$2.38	14%	19.83
$200.00	$202.50	$205.00	Oct 9	$0.36	$2.14	30%	5.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.12	$2.38	30%	19.83
$205.00	$207.50	$210.00	Oct 9	$0.05	$2.45	14%	49.00
$198.00	$199.00	$200.00	Oct 2	$0.33	$0.67	63%	2.03
$205.00	$210.00	$215.00	Oct 16	$0.62	$4.38	22%	7.06
$194.00	$195.00	$196.00	Oct 9	$0.06	$0.94	8%	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. 152 found (best net $-1.35, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$199.00	1:2	Nov 6	-$1.35	$7.65
$210.00	$215.00	1:2	Nov 6	-$0.07	$4.93
$200.00	$202.50	1:2	Oct 9	-$0.26	$2.24
$202.50	$207.50	1:2	Nov 13	-$1.60	$3.40
$202.50	$205.00	1:2	Oct 16	-$0.53	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	-$1.28	$6.22
$210.00	$205.00	1:2	Oct 16	-$2.77	$2.23
$205.00	$200.00	1:2	Oct 23	-$1.58	$3.42
$202.50	$200.00	1:2	Oct 9	-$0.98	$1.52
$170.00	$165.00	1:2	Oct 16	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.51%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 13	$7.00	0.51	0.2%	3.51%	3.67%	2	--
$202.50	Nov 13	$5.55	0.46	1.4%	2.78%	4.19%	1	--
$200.00	Nov 6	$6.35	0.51	0.2%	3.18%	3.34%	4	35
$202.50	Nov 6	$5.05	0.45	1.4%	2.53%	3.94%	27	--
$207.50	Nov 13	$3.65	0.34	3.9%	1.83%	5.74%	18	2
$205.00	Nov 6	$4.00	0.39	2.7%	2.00%	4.67%	18	37
$207.50	Nov 6	$3.05	0.34	3.9%	1.53%	5.44%	1	17
$200.00	Oct 30	$5.45	0.50	0.2%	2.73%	2.89%	846	196
$202.50	Oct 30	$4.20	0.43	1.4%	2.10%	3.52%	12	54
$212.50	Nov 13	$2.15	0.25	6.4%	1.08%	7.50%	1	2

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 17,435

Total Puts 85,427

Put/Call Ratio 4.90

Net Difference -67,992

Prior's Put/Call Breakdown

Total Calls 18,452

Total Puts 29,181

Put/Call Ratio 1.58

Net Difference -10,729

Prior 7-Day Put/Call Summary

Total Calls 90,850

Total Puts 182,644

Average Put/Call Ratio 1.95

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