XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.81 +1.01%

$199.75 (-0.03%)🌙

as of 10/02 06:03 PM

(10/2 16:20) ◀

Friday, October 2, 2026 (6:03pm)

▶ (10/5 09:35)

◀ 10/2 18:03 ▶

Option Volume

Detail

ℹ

Current (10/02) 142,797

Calls: 18,839 (13%)

Puts: 123,958 (87%)

Prior (10/01) 47,633

Calls: 18,452 (39%)

Puts: 29,181 (61%)

Current vs Prior +199.79%

Calls: +2.10% (Calls)

Puts: +324.79% (Puts)

Prior 7-Day Total 307,676

Calls: 88,143 (29%)

Puts: 219,533 (71%)

Prior 7-Day Average 43,953

Calls: 12,591 (29%)

Puts: 31,361 (71%)

Current vs Prior 7-Day Avg +224.88%

Calls: +49.61%

Puts: +295.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02) $40.37M

Calls: $30.44M (75%)

Puts: $9.93M (25%)

Prior (10/01) $45.69M

Calls: $41.01M (90%)

Puts: $4.69M (10%)

Current vs Prior -11.65%

Calls: -25.78%

Puts: +111.94%

Prior 7-Day Total $197.67M

Calls: $160.54M (81%)

Puts: $37.13M (19%)

Prior 7-Day Average $28.24M

Calls: $22.93M (81%)

Puts: $5.30M (19%)

Current vs Prior 7-Day Avg +42.96%

Calls: +32.71%

Puts: +87.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 6.58

Prior (10/01) 1.58

Current vs Prior +316.06%

Prior 7-Day Average 2.31

Current vs Prior 7-Day Avg +185.21%

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 4,331,730

Calls: 1,555,484 (36%)

Puts: 2,776,246 (64%)

Prior 7-Day Average 618,818

Calls: 222,212 (36%)

Puts: 396,606 (64%)

Current vs Prior 7-Day Avg +30.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.58% | 2.66%4.06% | 8.10%

Prior 1.43% | 3.02%4.17% | 8.09%

Current vs Prior +86.41% | +34.43%-2.56% | +0.05%

Prior 7-Day Avg 2.12% | 3.50%4.68% | 8.22%

Current vs 7-Day Avg +25.39% | +16.28%-13.22% | -1.45%

Prior 7-Day Eod 0.64% | 2.70%4.17% | 8.09%

Current vs 7-Day Eod +317.84% | +50.55%-2.56% | +0.05%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Prior 47.72% | 34.91%

Calls: 39.62% | 30.61%

Puts: 55.83% | 39.22%

Current vs Prior -66.85% | +3.07%

Prior 7-Day Avg 59.23% | 34.52%

Calls: 53.43% | 41.38%

Puts: 70.91% | 36.75%

Current vs 7-Day Avg -73.29% | +4.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($30.44M) vs puts ($9.93M). Unusually high activity with volume up 200% vs prior - elevated interest. Volume explosion - 225% above 7-day average (142,797 vs avg 43,953). Extreme bearish P/C ratio of 6.58 - 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 BEARISH

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 40 of results (avg 7.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	29.90	30.95	$30.42	3.5%	9	1.00	67
$180.00	Oct 16	20.00	20.85	$20.43	4.2%	8	0.95	190
$160.00	Oct 16	38.85	40.85	$39.85	5.0%	2	1.00	25
$160.00	Oct 2	38.95	41.00	$39.98	5.1%	62	1.00	66
$165.00	Oct 16	33.85	35.95	$34.90	6.0%	--	1.00	11

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Nov 13	5.80	6.35	$6.07	9.1%	16	0.46	--
$210.00	Oct 16	10.00	10.95	$10.48	9.1%	--	0.88	10

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

No options available for this category

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	38.95	41.00	$39.98	5.1%	62	1.00	66
$161.00	Oct 2	37.35	40.75	$39.05	8.7%	397	1.00	235
$162.00	Oct 2	36.40	39.80	$38.10	8.9%	172	1.00	416
$162.50	Oct 2	35.75	38.85	$37.30	8.3%	338	1.00	396
$163.00	Oct 2	35.25	38.45	$36.85	8.7%	492	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 2	13.85	16.35	$15.10	16.6%	75	1.00	--
$217.50	Oct 2	16.70	18.55	$17.63	10.5%	2	1.00	--
$210.00	Oct 2	9.05	10.80	$9.93	17.6%	10	1.00	10
$212.50	Oct 2	11.30	13.65	$12.48	18.8%	75	1.00	--
$202.50	Oct 2	1.88	3.30	$2.59	54.8%	25	0.99	22

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 22.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 9	0.00	0.05	$0.03	166.7%	2.0K	0.01	--
$172.00	Oct 2	27.05	29.85	$28.45	9.8%	942	1.00	91
$200.00	Oct 30	5.35	6.00	$5.68	11.4%	846	0.52	196
$167.50	Oct 2	31.40	33.55	$32.47	6.6%	771	1.00	257
$171.00	Oct 2	27.25	29.85	$28.55	9.1%	693	1.00	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Oct 16	0.10	0.42	$0.26	123.1%	844	0.05	667
$184.00	Oct 16	0.20	0.67	$0.44	106.8%	775	0.08	1.8K
$200.00	Oct 2	0.02	0.60	$0.31	187.1%	717	0.65	66
$200.00	Oct 16	2.88	4.85	$3.87	50.9%	629	0.51	231
$189.00	Oct 9	0.01	0.41	$0.21	190.5%	623	0.06	121

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 408.1%, max 781.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 2	Oct 30	215.9%	24.7%	775.3%	94	251
$200.00	Oct 2	Nov 13	32.8%	23.8%	37.6%	330	609

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 2	Nov 6	215.9%	24.5%	781.9%	4	96
$200.00	Oct 2	Nov 13	32.8%	23.8%	37.6%	780	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 9.00, avg 4.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$172.00	Oct 2	$0.10	$0.90	$0.10	100%	9.00	$171.10
$186.00	$187.00	Oct 2	$0.35	$0.65	$0.35	100%	1.86	$186.35
$188.00	$189.00	Oct 16	$0.43	$0.57	$0.43	88%	1.33	$188.43
$194.00	$195.00	Oct 9	$0.40	$0.60	$0.40	82%	1.50	$194.40
$177.00	$178.00	Oct 16	$0.65	$0.35	$0.65	100%	0.54	$177.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 23	$2.20	$2.80	$2.20	67%	1.27	$202.80
$202.50	$200.00	Oct 16	$0.85	$1.65	$0.85	62%	1.94	$201.65
$205.00	$202.50	Oct 9	$1.52	$0.98	$1.52	82%	0.64	$203.48
$202.50	$200.00	Nov 6	$0.98	$1.52	$0.98	55%	1.55	$201.52
$199.00	$198.00	Oct 16	$0.24	$0.76	$0.24	47%	3.17	$198.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 1.60, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 23	$1.54	$1.54	$0.96	58%	1.60	$204.04
$200.00	$202.50	Nov 6	$1.62	$1.62	$0.88	49%	1.84	$201.62
$205.00	$207.50	Oct 16	$0.77	$0.77	$1.73	72%	0.45	$205.77
$200.00	$202.50	Oct 16	$1.33	$1.33	$1.17	51%	1.14	$201.33
$202.50	$207.50	Nov 13	$2.20	$2.20	$2.80	54%	0.79	$204.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$180.00	Nov 13	$4.45	$4.45	$13.55	56%	0.33	$193.55
$172.00	$171.00	Oct 9	$0.42	$0.42	$0.58	94%	0.72	$171.58
$196.00	$195.00	Oct 23	$0.72	$0.72	$0.28	63%	2.57	$195.28
$184.00	$183.00	Oct 23	$0.41	$0.41	$0.59	87%	0.69	$183.59
$176.00	$175.00	Oct 9	$0.33	$0.33	$0.67	94%	0.49	$175.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.12, cheapest $2.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 2	Oct 9	$2.15	32.8%	21.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Oct 2	Oct 9	$2.08	32.8%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.22% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 2	$0.12	$0.31	$0.43	$199.57	$200.43	0.22%
$199.00	Oct 2	$0.84	$0.04	$0.88	$198.12	$199.88	0.44%
$198.00	Oct 2	$1.84	$0.01	$1.85	$196.15	$199.85	0.93%
$197.50	Oct 2	$2.30	$0.03	$2.33	$195.17	$199.83	1.17%
$202.50	Oct 2	$0.01	$2.59	$2.60	$199.90	$205.10	1.30%
$197.00	Oct 2	$2.77	$0.35	$3.12	$193.88	$200.12	1.56%
$196.00	Oct 2	$4.12	$0.01	$4.13	$191.87	$200.13	2.07%
$200.00	Oct 9	$2.27	$2.39	$4.66	$195.34	$204.66	2.33%
$199.00	Oct 9	$2.92	$1.84	$4.76	$194.24	$203.76	2.38%
$198.00	Oct 9	$3.38	$1.50	$4.88	$193.12	$202.88	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.08% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$199.00	Oct 2	$0.12	$0.04	$0.16	$198.84	$200.16
$200.00	$197.50	Oct 2	$0.12	$0.03	$0.15	$197.35	$200.15
$200.00	$197.00	Oct 2	$0.12	$0.35	$0.47	$196.53	$200.47
$207.50	$196.00	Oct 9	$0.28	$0.99	$1.27	$194.73	$208.77
$205.00	$196.00	Oct 9	$0.56	$0.99	$1.55	$194.45	$206.55
$207.50	$197.00	Oct 9	$0.28	$1.17	$1.45	$195.55	$208.95
$205.00	$197.00	Oct 9	$0.56	$1.17	$1.73	$195.27	$206.73
$207.50	$197.50	Oct 9	$0.28	$1.34	$1.62	$195.88	$209.12
$205.00	$197.50	Oct 9	$0.56	$1.34	$1.90	$195.60	$206.90
$202.50	$196.00	Oct 9	$1.27	$0.99	$2.26	$193.74	$204.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 0.34, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
171/172	208/210	Oct 9	$0.64	$1.86	83%	0.34	$171.36	$208.14
190/192	215/218	Nov 6	$1.44	$1.06	50%	1.36	$191.06	$216.44
171/172	205/208	Oct 16	$0.99	$1.51	68%	0.66	$171.01	$205.99
190/192	208/210	Nov 6	$1.80	$0.70	35%	2.57	$190.70	$209.30
175/176	208/210	Oct 9	$0.55	$1.95	84%	0.28	$175.45	$208.05
171/172	202/205	Oct 9	$1.13	$1.37	61%	0.82	$170.87	$203.63
183/184	208/210	Oct 23	$1.12	$1.38	61%	0.81	$182.88	$208.62
174/175	208/210	Oct 30	$1.07	$1.43	62%	0.75	$173.93	$208.57
169/170	208/210	Oct 23	$0.84	$1.66	70%	0.51	$169.16	$208.34
171/172	205/208	Oct 9	$0.70	$1.80	75%	0.39	$171.30	$205.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 2	$0.11	$2.39	33%	21.73
$215.00	$225.00	$235.00	Oct 23	$0.17	$9.83	6%	57.82
$198.00	$199.00	$200.00	Oct 2	$0.28	$0.72	65%	2.57
$205.00	$207.50	$210.00	Oct 9	$0.06	$2.44	15%	40.67
$200.00	$202.50	$205.00	Oct 9	$0.29	$2.21	30%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 2	$0.24	$0.76	64%	3.17
$195.00	$196.00	$197.00	Oct 16	$0.06	$0.94	9%	15.67
$205.00	$210.00	$215.00	Oct 16	$0.67	$4.33	23%	6.46
$190.00	$191.00	$192.00	Oct 23	$0.06	$0.94	5%	15.67
$189.00	$190.00	$191.00	Oct 16	$0.06	$0.94	4%	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. 151 found (best net $-0.42, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$199.00	1:2	Nov 6	-$0.42	$8.58
$200.00	$202.50	1:2	Oct 9	-$0.27	$2.23
$210.00	$215.00	1:2	Nov 6	-$0.45	$4.55
$205.00	$207.50	1:2	Oct 16	-$0.03	$2.47
$215.00	$225.00	1:2	Oct 23	-$0.04	$9.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	-$0.35	$7.15
$210.00	$205.00	1:2	Oct 16	-$2.72	$2.28
$202.50	$200.00	1:2	Oct 9	-$0.62	$1.88
$205.00	$200.00	1:2	Oct 23	-$2.65	$2.35
$190.00	$185.00	1:2	Nov 6	-$0.90	$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.78%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$202.50	Nov 13	$5.55	0.46	1.4%	2.78%	4.12%	1	--
$200.00	Nov 13	$6.05	0.52	0.1%	3.03%	3.12%	12	--
$207.50	Nov 13	$3.45	0.35	3.9%	1.73%	5.58%	18	2
$200.00	Nov 6	$5.80	0.51	0.1%	2.90%	3.00%	13	35
$200.00	Oct 30	$5.35	0.52	0.1%	2.68%	2.77%	846	196
$205.00	Nov 6	$3.35	0.39	2.6%	1.68%	4.27%	18	37
$207.50	Nov 6	$2.81	0.33	3.9%	1.41%	5.25%	1	17
$212.50	Nov 13	$2.02	0.25	6.3%	1.01%	7.36%	1	2
$205.00	Oct 30	$3.00	0.38	2.6%	1.50%	4.10%	43	85
$202.50	Nov 6	$3.70	0.45	1.4%	1.85%	3.20%	27	--

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 18,839

Total Puts 123,958

Put/Call Ratio 6.58

Net Difference -105,119

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 88,143

Total Puts 219,533

Average Put/Call Ratio 2.31

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