XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.66 +0.43%

(10/5 10:15) ◀

Monday, October 5, 2026 (10:20am)

▶ (10/5 10:25)

◀ 10/5 10:20 ▶

Option Volume

Detail

ℹ

Current (10/05 10:20am) 2,046

Calls: 586 (29%)

Puts: 1,460 (71%)

Prior (10/02) 51,002

Calls: 2,609 (5%)

Puts: 48,393 (95%)

Current vs Prior -95.99%

Calls: -77.54% (Calls)

Puts: -96.98% (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 -95.87%

Calls: -95.41%

Puts: -96.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 10:20am) $1.32M

Calls: $740.2K (56%)

Puts: $581.1K (44%)

Prior (10/02) $3.99M

Calls: $3.52M (88%)

Puts: $471.2K (12%)

Current vs Prior -66.90%

Calls: -78.98%

Puts: +23.33%

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 -95.45%

Calls: -96.79%

Puts: -90.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:20am) 2.49

Prior (10/02) 18.55

Current vs Prior -86.57%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg +7.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 10:20am) 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 2.70% | 4.07%4.07% | 8.73%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior +1.45% | +0.07%+0.07% | +7.76%

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

Current vs 7-Day Avg +23.86% | +13.89%-10.87% | +6.31%

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

Current vs 7-Day Eod +1.45% | +0.07%+0.07% | +7.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.66% | 15.69%

Calls: 18.22% | 11.75%

Puts: 13.11% | 19.63%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior -1.01% | -56.39%

Prior 7-Day Avg 55.55% | 38.62%

Calls: 48.05% | 37.82%

Puts: 63.05% | 39.43%

Current vs 7-Day Avg -71.81% | -59.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 96% vs prior. Extreme bearish P/C ratio of 2.49 - heavy put buying. P/C ratio dropping 87% - sentiment shifting bullish.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
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 53 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Oct 9	28.20	29.10	$28.65	3.1%	5	1.00	--
$177.00	Oct 16	23.50	24.35	$23.93	3.6%	--	0.94	1.1K
$172.50	Oct 9	27.65	28.65	$28.15	3.6%	5	1.00	--
$165.00	Oct 16	35.20	36.50	$35.85	3.6%	--	1.00	11
$183.00	Oct 30	18.55	19.25	$18.90	3.7%	54	0.88	277

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 30	2.80	3.05	$2.93	8.5%	--	0.33	58
$192.00	Oct 30	2.09	2.29	$2.19	9.1%	4	0.26	10
$210.00	Oct 16	9.30	10.20	$9.75	9.2%	--	0.87	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.49, cheapest $0.49)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.44	0.53	$0.49	18.4%	93	0.18	518

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	0.45	0.53	$0.49	16.3%	6	0.06	57

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 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
$172.00	Oct 9	28.20	29.10	$28.65	3.1%	5	1.00	--
$172.50	Oct 9	27.65	28.65	$28.15	3.6%	5	1.00	--
$177.50	Oct 9	22.50	23.90	$23.20	6.0%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	9.30	10.20	$9.75	9.2%	--	0.87	10
$205.00	Oct 9	4.35	5.70	$5.03	26.8%	--	0.82	11
$207.50	Oct 30	8.40	9.65	$9.03	13.8%	--	0.70	61
$205.00	Oct 16	5.25	6.40	$5.83	19.7%	--	0.69	18
$202.50	Oct 16	3.90	4.75	$4.33	19.6%	--	0.58	25

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 1.2K, top 577)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.44	0.53	$0.49	18.4%	93	0.18	518
$183.00	Oct 30	18.55	19.25	$18.90	3.7%	54	0.88	277
$195.00	Oct 9	5.80	6.50	$6.15	11.4%	33	0.84	895
$205.00	Oct 23	2.30	2.88	$2.59	22.4%	14	0.35	88
$196.00	Oct 9	4.90	5.50	$5.20	11.5%	12	0.80	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	2.42	2.81	$2.62	14.9%	577	0.42	18
$195.00	Oct 9	0.46	0.58	$0.52	23.1%	46	0.17	168
$198.00	Oct 9	0.97	1.26	$1.12	25.9%	39	0.32	28
$200.00	Oct 9	1.65	1.94	$1.80	16.1%	19	0.46	29
$195.00	Oct 16	1.28	1.50	$1.39	15.8%	19	0.26	1.1K

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 7.7%, max 7.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Oct 30	26.9%	25.0%	7.7%	35	1.5K
$196.00	Oct 9	Oct 30	26.5%	24.6%	7.6%	12	794

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Oct 30	26.9%	25.0%	7.7%	46	226
$196.00	Oct 9	Oct 30	26.5%	24.6%	7.6%	7	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.86, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 16	$0.45	$0.55	$0.45	81%	1.22	$193.45
$183.00	$184.00	Oct 30	$0.63	$0.37	$0.63	88%	0.59	$183.63
$207.50	$210.00	Oct 30	$0.53	$1.97	$0.53	30%	3.72	$208.03
$196.00	$197.00	Oct 30	$0.55	$0.45	$0.55	65%	0.82	$196.55
$198.00	$199.00	Oct 9	$0.59	$0.41	$0.59	69%	0.69	$198.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$199.00	Oct 30	$4.56	$3.94	$4.56	70%	0.86	$202.94
$180.00	$175.00	Nov 6	$0.19	$4.81	$0.19	11%	25.32	$179.81
$205.00	$200.00	Oct 9	$3.23	$1.77	$3.23	82%	0.55	$201.77
$190.00	$185.00	Nov 6	$0.71	$4.29	$0.71	24%	6.04	$189.29
$200.00	$198.00	Oct 23	$0.69	$1.31	$0.69	47%	1.90	$199.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 0.30, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.14	$1.14	$1.36	62%	0.84	$206.14
$210.00	$215.00	Nov 13	$1.35	$1.35	$3.65	70%	0.37	$211.35
$205.00	$207.50	Oct 23	$0.92	$0.92	$1.58	65%	0.58	$205.92
$210.00	$215.00	Oct 23	$0.69	$0.69	$4.31	80%	0.16	$210.69
$202.50	$205.00	Oct 9	$0.75	$0.75	$1.75	64%	0.43	$203.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Nov 13	$4.65	$4.65	$15.35	53%	0.30	$195.35
$197.00	$196.00	Oct 30	$0.56	$0.56	$0.44	61%	1.27	$196.44
$187.00	$186.00	Oct 30	$0.34	$0.34	$0.66	82%	0.52	$186.66
$181.00	$180.00	Oct 30	$0.27	$0.27	$0.73	89%	0.37	$180.73
$190.00	$189.00	Oct 23	$0.32	$0.32	$0.68	80%	0.47	$189.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.27, cheapest $1.15)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.32	24.8%	24.4%
$199.00	Oct 9	Oct 16	$1.19	24.3%	23.9%
$200.00	Oct 9	Oct 16	$1.47	23.5%	23.5%
$202.50	Oct 9	Oct 16	$1.35	24.2%	24.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.15	24.8%	24.4%
$199.00	Oct 9	Oct 16	$1.18	24.3%	23.9%
$200.00	Oct 9	Oct 16	$1.21	23.5%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.07% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$2.36	$1.80	$4.16	$195.84	$204.16	2.07%
$199.00	Oct 9	$3.19	$1.44	$4.63	$194.37	$203.63	2.31%
$198.00	Oct 9	$3.78	$1.12	$4.90	$193.10	$202.90	2.44%
$197.50	Oct 9	$4.18	$1.00	$5.18	$192.32	$202.68	2.58%
$197.00	Oct 9	$4.50	$0.86	$5.36	$191.64	$202.36	2.67%
$205.00	Oct 9	$0.49	$5.03	$5.52	$199.48	$210.52	2.75%
$196.00	Oct 9	$5.20	$0.70	$5.90	$190.10	$201.90	2.94%
$195.00	Oct 9	$6.15	$0.52	$6.67	$188.33	$201.67	3.32%
$200.00	Oct 16	$3.83	$3.01	$6.84	$193.16	$206.84	3.41%
$202.50	Oct 16	$2.59	$4.33	$6.92	$195.58	$209.42	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.51% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.00	Oct 9	$0.17	$0.86	$1.03	$195.97	$208.53
$205.00	$197.00	Oct 9	$0.49	$0.86	$1.35	$195.65	$206.35
$207.50	$197.50	Oct 9	$0.17	$1.00	$1.17	$196.33	$208.67
$205.00	$197.50	Oct 9	$0.49	$1.00	$1.49	$196.01	$206.49
$207.50	$198.00	Oct 9	$0.17	$1.12	$1.29	$196.71	$208.79
$205.00	$198.00	Oct 9	$0.49	$1.12	$1.61	$196.39	$206.61
$207.50	$199.00	Oct 9	$0.17	$1.44	$1.61	$197.39	$209.11
$202.50	$197.00	Oct 9	$1.24	$0.86	$2.10	$194.90	$204.60
$215.00	$175.00	Nov 6	$1.30	$0.89	$2.19	$172.81	$217.19
$205.00	$199.00	Oct 9	$0.49	$1.44	$1.93	$197.07	$206.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 0.39, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	212/215	Oct 30	$0.70	$1.80	70%	0.39	$180.30	$213.20
180/181	208/210	Oct 9	$0.21	$2.29	89%	0.09	$180.79	$207.71
180/181	218/220	Oct 30	$0.46	$2.04	79%	0.23	$180.54	$217.96
180/181	210/212	Oct 30	$0.81	$1.69	65%	0.48	$180.19	$210.81
180/181	215/218	Oct 30	$0.51	$1.99	76%	0.26	$180.49	$215.51
180/181	205/208	Oct 9	$0.43	$2.07	78%	0.21	$180.57	$205.43
183/184	212/215	Oct 30	$0.68	$1.82	68%	0.37	$183.32	$213.18
186/187	212/215	Oct 30	$0.77	$1.73	64%	0.45	$186.23	$213.27
183/184	218/220	Oct 30	$0.44	$2.06	76%	0.21	$183.56	$217.94
186/187	218/220	Oct 30	$0.53	$1.97	72%	0.27	$186.47	$218.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.37	$2.13	36%	5.76
$202.50	$205.00	$207.50	Oct 23	$0.09	$2.41	17%	26.78
$200.00	$202.50	$205.00	Oct 16	$0.22	$2.28	23%	10.36
$205.00	$207.50	$210.00	Nov 6	$0.13	$2.37	13%	18.23
$210.00	$212.50	$215.00	Oct 30	$0.11	$2.39	11%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.18	$2.32	23%	12.89
$190.00	$191.00	$192.00	Oct 16	$0.06	$0.94	4%	15.67
$189.00	$190.00	$191.00	Oct 9	$0.05	$0.95	2%	19.00
$194.00	$195.00	$196.00	Oct 9	$0.09	$0.91	7%	10.11
$194.00	$195.00	$196.00	Oct 16	$0.09	$0.91	7%	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. 136 found (best net $-0.25, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$207.50	1:2	Nov 13	-$0.25	$7.25
$200.00	$202.50	1:2	Oct 9	-$0.12	$2.38
$210.00	$215.00	1:2	Nov 6	-$0.22	$4.78
$210.00	$215.00	1:2	Nov 13	-$0.38	$4.62
$202.50	$205.00	1:2	Oct 16	-$0.55	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$1.91	$3.09
$185.00	$180.00	1:2	Nov 6	-$0.36	$4.64
$187.00	$186.00	1:2	Oct 9	-$0.06	$0.94
$170.00	$165.00	1:2	Oct 16	-$0.12	$4.88
$169.00	$165.00	1:2	Oct 23	-$0.17	$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 1.72%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Nov 13	$3.45	0.36	3.4%	1.72%	5.13%	--	20
$202.50	Nov 6	$4.90	0.47	0.9%	2.44%	3.36%	--	26
$205.00	Nov 6	$3.80	0.40	2.2%	1.89%	4.06%	2	43
$210.00	Nov 13	$2.61	0.30	4.7%	1.30%	5.96%	1	5
$207.50	Nov 6	$2.80	0.34	3.4%	1.40%	4.80%	--	17
$202.50	Oct 30	$4.25	0.45	0.9%	2.12%	3.03%	3	53
$205.00	Oct 30	$2.97	0.38	2.2%	1.48%	3.64%	--	113
$210.00	Nov 6	$2.03	0.27	4.7%	1.01%	5.67%	7	61
$215.00	Nov 13	$1.40	0.20	7.2%	0.70%	7.84%	1	4
$207.50	Oct 30	$2.10	0.30	3.4%	1.05%	4.46%	2	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 586

Total Puts 1,460

Put/Call Ratio 2.49

Net Difference -874

Prior's Put/Call Breakdown

Total Calls 2,609

Total Puts 48,393

Put/Call Ratio 18.55

Net Difference -45,784

Prior 7-Day Put/Call Summary

Total Calls 89,464

Total Puts 257,709

Average Put/Call Ratio 2.32

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