XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.95 +0.57%

(10/5 09:35) ◀

Monday, October 5, 2026 (9:40am)

▶ (10/5 09:45)

◀ 10/5 09:40 ▶

Option Volume

Detail

ℹ

Current (10/05 9:40am) 314

Calls: 201 (64%)

Puts: 113 (36%)

Prior (10/02) 466

Calls: 317 (68%)

Puts: 149 (32%)

Current vs Prior -32.62%

Calls: -36.59% (Calls)

Puts: -24.16% (Puts)

Prior 7-Day Total 347,173

Calls: 89,464 (26%)

Puts: 257,709 (74%)

Prior 7-Day Average 49,596

Calls: 12,780 (26%)

Puts: 36,815 (74%)

Current vs Prior 7-Day Avg -99.37%

Calls: -98.43%

Puts: -99.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:40am) $252.0K

Calls: $229.3K (91%)

Puts: $22.7K (9%)

Prior (10/02) $270.1K

Calls: $228.1K (84%)

Puts: $42.0K (16%)

Current vs Prior -6.71%

Calls: +0.53%

Puts: -46.01%

Prior 7-Day Total $203.08M

Calls: $161.52M (80%)

Puts: $41.57M (20%)

Prior 7-Day Average $29.01M

Calls: $23.07M (80%)

Puts: $5.94M (20%)

Current vs Prior 7-Day Avg -99.13%

Calls: -99.01%

Puts: -99.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:40am) 0.56

Prior (10/02) 0.47

Current vs Prior +19.61%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg -75.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 9:40am) 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 5,425,907

Calls: 1,895,707 (35%)

Puts: 3,530,200 (65%)

Prior 7-Day Average 775,129

Calls: 270,815 (35%)

Puts: 504,314 (65%)

Current vs Prior 7-Day Avg +8.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.88% | 4.11%4.11% | 8.72%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior +8.42% | +1.02%+1.02% | +7.73%

Prior 7-Day Avg 2.18% | 3.57%4.56% | 8.21%

Current vs 7-Day Avg +32.37% | +14.98%-10.02% | +6.28%

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

Current vs 7-Day Eod +8.42% | +1.02%+1.02% | +7.73%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.15% | 20.42%

Calls: 33.07% | 16.54%

Puts: 33.23% | 24.31%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior +109.54% | -43.25%

Prior 7-Day Avg 55.55% | 38.62%

Calls: 48.05% | 37.82%

Puts: 63.05% | 39.43%

Current vs 7-Day Avg -40.32% | -47.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($229.3K) vs puts ($22.7K). Bullish P/C ratio of 0.56. Put-heavy open interest (574,943 puts vs 268,322 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
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 39 of results (avg 7.4%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	35.15	36.55	$35.85	3.9%	--	1.00	11
$165.00	Oct 9	34.95	36.50	$35.73	4.3%	--	1.00	71
$170.00	Oct 16	30.20	31.55	$30.88	4.4%	--	1.00	58
$171.00	Oct 9	28.95	30.50	$29.73	5.2%	--	1.00	57
$195.00	Oct 30	9.20	9.70	$9.45	5.3%	--	0.67	644

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	1.33	1.40	$1.37	5.1%	11	0.26	1.1K

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. 98 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	34.95	36.50	$35.73	4.3%	--	1.00	71
$171.00	Oct 9	28.95	30.50	$29.73	5.2%	--	1.00	57
$177.50	Oct 9	22.50	23.90	$23.20	6.0%	--	1.00	15
$178.00	Oct 9	22.00	23.40	$22.70	6.2%	--	1.00	31
$181.00	Oct 9	19.00	20.70	$19.85	8.6%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	9.10	10.50	$9.80	14.3%	--	0.87	10
$205.00	Oct 9	4.35	5.70	$5.03	26.8%	--	0.79	11
$205.00	Oct 16	5.25	6.40	$5.83	19.7%	--	0.70	18
$207.50	Oct 30	8.40	9.65	$9.03	13.8%	--	0.69	61
$202.50	Oct 16	3.80	4.85	$4.32	24.3%	--	0.58	25

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 142, top 54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Oct 30	18.55	19.80	$19.18	6.5%	54	0.88	277
$215.00	Oct 30	0.80	1.09	$0.95	30.5%	5	0.15	100
$205.00	Oct 9	0.55	0.69	$0.62	22.6%	4	0.21	518
$195.00	Oct 9	5.90	6.75	$6.33	13.4%	2	0.85	895
$199.00	Oct 9	3.15	3.65	$3.40	14.7%	2	0.62	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	1.33	1.40	$1.37	5.1%	11	0.26	1.1K
$178.00	Oct 16	0.07	0.44	$0.26	142.3%	5	0.04	384
$185.00	Oct 16	0.27	0.69	$0.48	87.5%	5	0.09	5.0K
$198.00	Oct 30	3.70	4.60	$4.15	21.7%	5	0.41	118
$200.00	Oct 9	1.58	2.00	$1.79	23.5%	4	0.44	29

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 4.9%, max 6.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Oct 30	27.9%	26.2%	6.6%	--	794
$199.00	Oct 9	Oct 30	26.6%	25.0%	6.3%	2	150
$197.50	Oct 9	Oct 30	26.8%	25.6%	4.7%	--	90
$197.00	Oct 9	Oct 30	26.8%	25.8%	4.1%	--	212
$195.00	Oct 9	Oct 30	27.7%	26.7%	3.8%	2	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Oct 30	27.9%	26.2%	6.6%	--	234
$199.00	Oct 9	Nov 6	26.6%	25.0%	6.6%	--	97
$197.50	Oct 9	Oct 30	26.8%	25.6%	4.7%	3	72
$197.00	Oct 9	Oct 30	26.8%	25.8%	4.1%	3	413
$195.00	Oct 9	Oct 30	27.7%	26.7%	3.8%	2	226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.90, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$195.00	Oct 30	$0.43	$0.57	$0.43	69%	1.33	$194.43
$193.00	$194.00	Oct 16	$0.65	$0.35	$0.65	80%	0.54	$193.65
$198.00	$199.00	Oct 9	$0.53	$0.47	$0.53	70%	0.89	$198.53
$212.50	$215.00	Oct 30	$0.28	$2.22	$0.28	18%	7.93	$212.78
$220.00	$225.00	Oct 30	$0.14	$4.86	$0.14	7%	34.71	$220.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$199.00	Oct 30	$4.48	$4.02	$4.48	69%	0.90	$203.02
$202.50	$200.00	Oct 16	$1.12	$1.38	$1.12	58%	1.23	$201.38
$200.00	$199.00	Oct 9	$0.24	$0.76	$0.24	44%	3.17	$199.76
$205.00	$202.50	Oct 16	$1.51	$0.99	$1.51	70%	0.66	$203.49
$190.00	$188.00	Oct 30	$0.28	$1.72	$0.28	22%	6.14	$189.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.31, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 13	$1.35	$1.35	$3.65	70%	0.37	$211.35
$205.00	$207.50	Oct 30	$1.04	$1.04	$1.46	62%	0.71	$206.04
$210.00	$215.00	Nov 6	$1.14	$1.14	$3.86	72%	0.30	$211.14
$202.50	$205.00	Oct 16	$1.03	$1.03	$1.47	58%	0.70	$203.53
$205.00	$207.50	Oct 23	$0.90	$0.90	$1.60	64%	0.56	$205.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Nov 13	$4.71	$4.71	$15.29	53%	0.31	$195.29
$199.00	$198.00	Oct 9	$0.51	$0.51	$0.49	62%	1.04	$198.49
$196.00	$195.00	Oct 16	$0.44	$0.44	$0.56	70%	0.79	$195.56
$181.00	$180.00	Oct 30	$0.21	$0.21	$0.79	89%	0.27	$180.79
$192.00	$191.00	Oct 23	$0.32	$0.32	$0.68	77%	0.47	$191.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.28, cheapest $1.13)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.13	26.6%	24.6%
$200.00	Oct 9	Oct 16	$1.36	24.5%	24.5%
$202.50	Oct 9	Oct 16	$1.24	24.5%	24.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.20	26.6%	24.6%
$200.00	Oct 9	Oct 16	$1.41	24.5%	24.5%
$198.00	Oct 9	Oct 16	$1.35	24.6%	25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 2.17% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$2.57	$1.79	$4.36	$195.64	$204.36	2.17%
$199.00	Oct 9	$3.40	$1.55	$4.95	$194.05	$203.95	2.46%
$198.00	Oct 9	$3.93	$1.04	$4.97	$193.03	$202.97	2.47%
$197.50	Oct 9	$4.28	$1.06	$5.34	$192.16	$202.84	2.66%
$197.00	Oct 9	$4.68	$0.92	$5.60	$191.40	$202.60	2.79%
$205.00	Oct 9	$0.62	$5.03	$5.65	$199.35	$210.65	2.81%
$196.00	Oct 9	$5.43	$0.74	$6.17	$189.83	$202.17	3.07%
$195.00	Oct 9	$6.33	$0.53	$6.86	$188.14	$201.86	3.41%
$202.50	Oct 16	$2.59	$4.32	$6.91	$195.59	$209.41	3.44%
$200.00	Oct 16	$3.93	$3.20	$7.13	$192.87	$207.13	3.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.52% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.00	Oct 9	$0.13	$0.92	$1.05	$195.95	$211.05
$207.50	$197.00	Oct 9	$0.26	$0.92	$1.18	$195.82	$208.68
$210.00	$197.50	Oct 9	$0.13	$1.06	$1.19	$196.31	$211.19
$210.00	$198.00	Oct 9	$0.13	$1.04	$1.17	$196.83	$211.17
$205.00	$197.00	Oct 9	$0.62	$0.92	$1.54	$195.46	$206.54
$207.50	$197.50	Oct 9	$0.26	$1.06	$1.32	$196.18	$208.82
$207.50	$198.00	Oct 9	$0.26	$1.04	$1.30	$196.70	$208.80
$205.00	$197.50	Oct 9	$0.62	$1.06	$1.68	$195.82	$206.68
$205.00	$198.00	Oct 9	$0.62	$1.04	$1.66	$196.34	$206.66
$215.00	$175.00	Nov 6	$1.30	$0.89	$2.19	$172.81	$217.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 0.32, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	215/218	Oct 30	$0.60	$1.90	74%	0.32	$180.40	$215.60
180/181	210/212	Oct 30	$0.80	$1.70	64%	0.47	$180.20	$210.80
180/181	218/220	Oct 30	$0.40	$2.10	79%	0.19	$180.60	$217.90
190/191	212/215	Oct 9	$0.21	$2.29	86%	0.09	$190.79	$212.71
192/192	212/215	Oct 9	$0.24	$2.26	84%	0.11	$192.26	$212.74
185/186	215/218	Oct 30	$0.59	$1.91	69%	0.31	$185.41	$215.59
193/195	215/218	Oct 30	$0.98	$1.52	52%	0.64	$194.02	$215.98
183/184	215/218	Oct 30	$0.49	$2.01	71%	0.24	$183.51	$215.49
180/182	208/210	Oct 23	$0.67	$1.83	64%	0.37	$181.33	$208.17
185/186	210/212	Oct 30	$0.79	$1.71	59%	0.46	$185.21	$210.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 26.78, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.09	$2.41	15%	26.78
$202.50	$205.00	$207.50	Oct 23	$0.13	$2.37	18%	18.23
$200.00	$202.50	$205.00	Oct 9	$0.49	$2.01	35%	4.10
$202.50	$205.00	$207.50	Nov 6	$0.15	$2.35	13%	15.67
$202.50	$205.00	$207.50	Oct 9	$0.37	$2.13	27%	5.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 6	$0.23	$4.77	9%	20.74
$188.00	$190.00	$192.00	Oct 30	$0.10	$1.90	7%	19.00
$198.00	$199.00	$200.00	Oct 16	$0.09	$0.91	9%	10.11
$195.00	$196.00	$197.00	Oct 30	$0.07	$0.93	5%	13.29
$194.00	$195.00	$196.00	Oct 9	$0.09	$0.91	8%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.07, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$207.50	1:2	Nov 13	-$0.37	$7.13
$200.00	$202.50	1:2	Oct 9	-$0.13	$2.37
$210.00	$215.00	1:2	Nov 6	-$0.16	$4.84
$210.00	$215.00	1:2	Nov 13	-$0.38	$4.62
$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	$199.00	1:2	Oct 30	-$0.07	$8.43
$210.00	$205.00	1:2	Oct 16	-$1.86	$3.14
$185.00	$180.00	1:2	Nov 6	-$0.66	$4.34
$170.00	$165.00	1:2	Oct 16	-$0.12	$4.88
$170.00	$165.00	1:2	Oct 30	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 1.72%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Nov 13	$3.45	0.36	3.3%	1.72%	4.98%	--	20
$202.50	Nov 6	$4.90	0.46	0.8%	2.44%	3.21%	--	26
$205.00	Nov 6	$3.80	0.40	2.0%	1.89%	3.91%	2	43
$210.00	Nov 13	$2.61	0.30	4.5%	1.30%	5.80%	1	5
$207.50	Nov 6	$2.80	0.34	3.3%	1.39%	4.65%	--	17
$202.50	Oct 30	$4.10	0.46	0.8%	2.04%	2.81%	--	53
$210.00	Nov 6	$2.02	0.28	4.5%	1.01%	5.51%	--	61
$205.00	Oct 30	$2.97	0.38	2.0%	1.48%	3.49%	--	113
$215.00	Nov 13	$1.40	0.20	7.0%	0.70%	7.69%	1	4
$207.50	Oct 30	$2.08	0.30	3.3%	1.04%	4.29%	--	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 201

Total Puts 113

Put/Call Ratio 0.56

Net Difference 88

Prior's Put/Call Breakdown

Total Calls 317

Total Puts 149

Put/Call Ratio 0.47

Net Difference 168

Prior 7-Day Put/Call Summary

Total Calls 89,464

Total Puts 257,709

Average Put/Call Ratio 2.32

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