XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.93 +0.56%

$201.13 (+0.10%)🌙

as of 10/05 06:04 PM

(10/5 16:20) ◀

Monday, October 5, 2026 (6:04pm)

▶ (10/6 09:35)

◀ 10/5 18:04 ▶

Option Volume

Detail

ℹ

Current (10/05) 25,271

Calls: 9,368 (37%)

Puts: 15,903 (63%)

Prior (10/02) 142,797

Calls: 18,839 (13%)

Puts: 123,958 (87%)

Current vs Prior -82.30%

Calls: -50.27% (Calls)

Puts: -87.17% (Puts)

Prior 7-Day Total 327,445

Calls: 82,950 (25%)

Puts: 244,495 (75%)

Prior 7-Day Average 54,574

Calls: 11,850 (25%)

Puts: 34,927 (75%)

Current vs Prior 7-Day Avg -53.69%

Calls: -20.95%

Puts: -54.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $18.40M

Calls: $12.24M (67%)

Puts: $6.16M (33%)

Prior (10/02) $40.37M

Calls: $30.44M (75%)

Puts: $9.93M (25%)

Current vs Prior -54.41%

Calls: -59.77%

Puts: -37.99%

Prior 7-Day Total $192.31M

Calls: $154.10M (80%)

Puts: $38.21M (20%)

Prior 7-Day Average $32.05M

Calls: $22.01M (80%)

Puts: $5.46M (20%)

Current vs Prior 7-Day Avg -42.59%

Calls: -44.39%

Puts: +12.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.70

Prior (10/02) 6.58

Current vs Prior -74.20%

Prior 7-Day Average 2.37

Current vs Prior 7-Day Avg -28.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 843,265

Calls: 268,322 (32%)

Puts: 574,943 (68%)

Prior (10/02) 806,309

Calls: 277,554 (34%)

Puts: 528,755 (66%)

Current vs Prior +4.58%

Prior 7-Day Total 3,553,918

Calls: 1,281,568 (36%)

Puts: 2,272,350 (64%)

Prior 7-Day Average 592,319

Calls: 213,594 (36%)

Puts: 378,725 (64%)

Current vs Prior 7-Day Avg +42.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.57% | 3.87%3.87% | 8.47%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior -3.37% | -4.72%-4.72% | +4.61%

Prior 7-Day Avg 2.30% | 3.62%4.53% | 8.16%

Current vs 7-Day Avg +11.47% | +6.90%-14.52% | +3.80%

Prior 7-Day Eod 2.66% | 4.06%4.06% | 8.10%

Current vs 7-Day Eod -3.37% | -4.72%-4.72% | +4.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior +64.92% | -51.89%

Prior 7-Day Avg 39.00% | 36.92%

Calls: 29.39% | 37.30%

Puts: 48.62% | 36.53%

Current vs 7-Day Avg -33.11% | -53.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($12.24M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 82% vs prior. Extreme bearish P/C ratio of 1.70 - 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 67 of results (avg 7.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	30.90	31.75	$31.33	2.7%	--	0.98	58
$177.00	Oct 16	23.95	24.80	$24.38	3.5%	--	0.98	1.1K
$165.00	Oct 16	35.65	36.95	$36.30	3.6%	--	0.99	11
$181.00	Oct 16	20.00	20.80	$20.40	3.9%	4	0.96	51
$170.00	Oct 9	30.60	31.95	$31.28	4.3%	6	0.99	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	8.10	8.75	$8.43	7.7%	--	0.69	61
$190.00	Nov 6	2.20	2.42	$2.31	9.5%	11	0.23	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.48, cheapest $0.48)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.45	0.50	$0.48	10.4%	317	0.19	518

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	34.70	36.90	$35.80	6.1%	9	1.00	71
$169.00	Oct 9	30.70	32.85	$31.78	6.8%	14	0.99	1
$165.00	Oct 16	35.65	36.95	$36.30	3.6%	--	0.99	11
$177.50	Oct 9	23.05	24.25	$23.65	5.1%	53	0.99	15
$180.00	Oct 9	20.55	21.75	$21.15	5.7%	20	0.99	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	8.35	10.40	$9.38	21.9%	3	1.00	1
$210.00	Oct 16	8.85	9.95	$9.40	11.7%	--	0.87	10
$205.00	Oct 9	4.00	5.00	$4.50	22.2%	2	0.81	11
$207.50	Oct 23	7.35	9.00	$8.18	20.2%	2	0.73	2
$205.00	Oct 16	4.95	5.70	$5.33	14.1%	--	0.69	18

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 7.3K, top 782)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.45	0.50	$0.48	10.4%	317	0.19	518
$202.50	Oct 9	1.00	1.30	$1.15	26.1%	197	0.38	191
$215.00	Oct 16	0.00	0.35	$0.18	194.4%	118	0.05	78
$210.00	Oct 23	0.49	1.19	$0.84	83.3%	88	0.17	189
$172.00	Oct 9	28.35	30.55	$29.45	7.5%	82	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.00	0.10	$0.05	200.0%	782	0.01	6.1K
$199.00	Oct 16	1.99	2.42	$2.21	19.5%	611	0.39	18
$195.00	Oct 9	0.26	0.48	$0.37	59.5%	475	0.13	168
$194.00	Oct 9	0.19	0.42	$0.31	74.2%	331	0.11	39
$194.00	Oct 16	0.81	1.23	$1.02	41.2%	296	0.20	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 3.2%, max 5.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Oct 30	25.7%	24.2%	5.9%	45	794
$197.50	Oct 9	Oct 30	25.2%	24.0%	5.1%	3	90
$199.00	Oct 9	Oct 30	23.6%	23.3%	1.4%	3	150
$197.00	Oct 9	Oct 30	26.1%	25.7%	1.3%	8	212

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	25.2%	24.0%	5.1%	8	72
$196.00	Oct 9	Nov 6	25.7%	25.0%	2.5%	222	121
$197.00	Oct 9	Oct 30	26.1%	25.7%	1.3%	34	413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 4.00, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Oct 16	$0.20	$0.80	$0.20	92%	4.00	$184.20
$169.00	$170.00	Oct 9	$0.50	$0.50	$0.50	99%	1.00	$169.50
$178.00	$179.00	Oct 23	$0.65	$0.35	$0.65	95%	0.54	$178.65
$190.00	$191.00	Oct 30	$0.50	$0.50	$0.50	80%	1.00	$190.50
$196.00	$197.00	Oct 23	$0.45	$0.55	$0.45	69%	1.22	$196.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$4.08	$3.42	$4.08	68%	0.84	$203.42
$205.00	$202.50	Oct 16	$1.40	$1.10	$1.40	69%	0.79	$203.60
$185.00	$180.00	Nov 13	$0.50	$4.50	$0.50	18%	9.00	$184.50
$200.00	$199.00	Oct 23	$0.27	$0.73	$0.27	45%	2.70	$199.73
$199.00	$196.00	Nov 6	$1.02	$1.98	$1.02	44%	1.94	$197.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 2.12, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 6	$1.35	$1.35	$1.15	53%	1.17	$203.85
$207.50	$210.00	Oct 23	$0.73	$0.73	$1.77	73%	0.41	$208.23
$205.00	$207.50	Nov 13	$1.20	$1.20	$1.30	58%	0.92	$206.20
$210.00	$212.50	Oct 30	$0.69	$0.69	$1.81	76%	0.38	$210.69
$210.00	$215.00	Nov 13	$1.32	$1.32	$3.68	70%	0.36	$211.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$196.00	Oct 30	$0.68	$0.68	$0.32	63%	2.12	$196.32
$192.50	$192.00	Oct 23	$0.35	$0.35	$0.15	77%	2.33	$192.15
$200.00	$187.00	Nov 13	$3.81	$3.81	$9.19	54%	0.41	$196.19
$192.00	$191.00	Oct 30	$0.37	$0.37	$0.63	76%	0.59	$191.63
$177.00	$176.00	Oct 9	$0.13	$0.13	$0.87	96%	0.15	$176.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.25, cheapest $1.11)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.13	23.6%	22.5%
$200.00	Oct 9	Oct 16	$1.33	22.5%	22.3%
$202.50	Oct 9	Oct 16	$1.41	21.4%	23.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.11	23.6%	22.5%
$200.00	Oct 9	Oct 16	$1.22	22.5%	22.3%
$202.50	Oct 9	Oct 16	$1.29	21.4%	23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 1.89% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.15	$2.64	$3.79	$198.71	$206.29	1.89%
$200.00	Oct 9	$2.52	$1.40	$3.92	$196.08	$203.92	1.95%
$199.00	Oct 9	$3.20	$1.10	$4.30	$194.70	$203.30	2.14%
$198.00	Oct 9	$3.93	$0.81	$4.74	$193.26	$202.74	2.36%
$197.50	Oct 9	$4.13	$0.77	$4.90	$192.60	$202.40	2.44%
$205.00	Oct 9	$0.48	$4.50	$4.98	$200.02	$209.98	2.48%
$197.00	Oct 9	$4.68	$0.71	$5.39	$191.61	$202.39	2.68%
$196.00	Oct 9	$5.55	$0.48	$6.03	$189.97	$202.03	3.00%
$200.00	Oct 16	$3.85	$2.62	$6.47	$193.53	$206.47	3.22%
$202.50	Oct 16	$2.56	$3.93	$6.49	$196.01	$208.99	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.42% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.00	Oct 9	$0.13	$0.71	$0.84	$196.16	$208.34
$207.50	$197.50	Oct 9	$0.13	$0.77	$0.90	$196.60	$208.40
$207.50	$198.00	Oct 9	$0.13	$0.81	$0.94	$197.06	$208.44
$205.00	$197.00	Oct 9	$0.48	$0.71	$1.19	$195.81	$206.19
$205.00	$197.50	Oct 9	$0.48	$0.77	$1.25	$196.25	$206.25
$205.00	$198.00	Oct 9	$0.48	$0.81	$1.29	$196.71	$206.29
$207.50	$199.00	Oct 9	$0.13	$1.10	$1.23	$197.77	$208.73
$205.00	$199.00	Oct 9	$0.48	$1.10	$1.58	$197.42	$206.58
$202.50	$197.00	Oct 9	$1.15	$0.71	$1.86	$195.14	$204.36
$202.50	$198.00	Oct 9	$1.15	$0.81	$1.96	$196.04	$204.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 0.52, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
171/172	208/210	Oct 23	$0.85	$1.65	69%	0.52	$171.15	$208.35
173/174	210/212	Oct 30	$0.81	$1.69	70%	0.48	$173.19	$210.81
173/174	215/218	Oct 30	$0.51	$1.99	81%	0.26	$173.49	$215.51
178/180	210/212	Nov 6	$0.97	$1.53	61%	0.63	$179.03	$210.97
171/172	212/215	Oct 23	$0.36	$2.14	83%	0.17	$171.64	$212.86
178/180	208/210	Nov 6	$1.07	$1.43	55%	0.75	$178.93	$208.57
178/180	212/215	Nov 6	$0.78	$1.72	66%	0.45	$179.22	$213.28
173/174	208/210	Oct 30	$0.86	$1.64	63%	0.52	$173.14	$208.36
170/171	205/208	Oct 9	$0.47	$2.03	78%	0.23	$170.53	$205.47
173/174	212/215	Oct 16	$0.21	$2.29	88%	0.09	$173.79	$212.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Nov 13	$0.32	$4.68	23%	14.62
$202.50	$205.00	$207.50	Oct 23	$0.06	$2.44	18%	40.67
$207.50	$210.00	$212.50	Oct 30	$0.05	$2.45	14%	49.00
$202.50	$205.00	$207.50	Oct 9	$0.32	$2.18	31%	6.81
$205.00	$207.50	$210.00	Oct 23	$0.13	$2.37	18%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.09	$2.41	25%	26.78
$175.00	$180.00	$185.00	Nov 13	$0.06	$4.94	9%	82.33
$200.00	$202.50	$205.00	Oct 9	$0.62	$1.88	40%	3.03
$194.00	$195.00	$196.00	Oct 9	$0.05	$0.95	6%	19.00
$193.00	$194.00	$195.00	Oct 30	$0.05	$0.95	5%	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. 148 found (best net $-0.27, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 13	-$0.39	$4.61
$215.00	$220.00	1:2	Nov 13	-$0.21	$4.79
$202.50	$205.00	1:2	Oct 16	-$0.46	$2.04
$207.50	$210.00	1:2	Oct 23	-$0.11	$2.39
$205.00	$207.50	1:2	Oct 16	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	-$0.27	$7.23
$210.00	$205.00	1:2	Oct 16	-$1.26	$3.74
$207.50	$202.50	1:2	Oct 23	-$1.18	$3.82
$205.00	$202.50	1:2	Oct 9	-$0.78	$1.72
$202.50	$200.00	1:2	Oct 9	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.41%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 13	$4.85	0.42	2.0%	2.41%	4.44%	1	1
$202.50	Nov 6	$5.30	0.47	0.8%	2.64%	3.42%	8	26
$207.50	Nov 13	$3.60	0.36	3.3%	1.79%	5.06%	1	20
$205.00	Nov 6	$3.85	0.40	2.0%	1.92%	3.94%	5	43
$210.00	Nov 13	$2.70	0.30	4.5%	1.34%	5.86%	3	5
$207.50	Nov 6	$2.81	0.34	3.3%	1.40%	4.67%	6	17
$210.00	Nov 6	$2.16	0.28	4.5%	1.08%	5.59%	8	61
$205.00	Oct 30	$3.05	0.39	2.0%	1.52%	3.54%	1	113
$202.50	Oct 30	$3.75	0.46	0.8%	1.87%	2.65%	11	53
$207.50	Oct 30	$2.27	0.31	3.3%	1.13%	4.40%	7	83

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 9,368

Total Puts 15,903

Put/Call Ratio 1.70

Net Difference -6,535

Prior's Put/Call Breakdown

Total Calls 18,839

Total Puts 123,958

Put/Call Ratio 6.58

Net Difference -105,119

Prior 7-Day Put/Call Summary

Total Calls 82,950

Total Puts 244,495

Average Put/Call Ratio 2.37

Ratio Trend Falling

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