XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.73 +0.46%

(10/5 10:25) ◀

Monday, October 5, 2026 (10:30am)

▶ (10/5 10:35)

◀ 10/5 10:30 ▶

Option Volume

Detail

ℹ

Current (10/05 10:30am) 2,276

Calls: 648 (28%)

Puts: 1,628 (72%)

Prior (10/02) 52,050

Calls: 3,003 (6%)

Puts: 49,047 (94%)

Current vs Prior -95.63%

Calls: -78.42% (Calls)

Puts: -96.68% (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 -95.41%

Calls: -94.93%

Puts: -95.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 10:30am) $1.36M

Calls: $763.7K (56%)

Puts: $592.7K (44%)

Prior (10/02) $5.06M

Calls: $4.38M (87%)

Puts: $682.2K (13%)

Current vs Prior -73.21%

Calls: -82.56%

Puts: -13.11%

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 -95.32%

Calls: -96.69%

Puts: -90.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:30am) 2.51

Prior (10/02) 16.33

Current vs Prior -84.62%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg +8.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 10:30am) 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% | 8.72%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior +1.60% | +0.03%+0.03% | +7.72%

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

Current vs 7-Day Avg +24.05% | +13.85%-10.90% | +6.27%

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

Current vs 7-Day Eod +1.60% | +0.03%+0.03% | +7.72%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.34% | 15.69%

Calls: 24.90% | 11.75%

Puts: 11.78% | 19.63%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior +15.93% | -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 -66.98% | -59.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 96% vs prior. Extreme bearish P/C ratio of 2.51 - heavy put buying. P/C ratio dropping 85% - 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
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
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 55 of results (avg 7.0%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	25.65	26.35	$26.00	2.7%	--	1.00	122
$177.00	Oct 16	23.70	24.40	$24.05	2.9%	--	0.95	1.1K
$172.00	Oct 9	28.20	29.15	$28.67	3.3%	5	1.00	--
$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

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	8.85	9.50	$9.18	7.1%	1	0.96	1
$210.00	Oct 16	9.30	10.20	$9.75	9.2%	--	0.87	10
$195.00	Oct 30	2.76	3.05	$2.91	10.0%	--	0.32	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.52)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.48	0.55	$0.52	13.5%	102	0.19	518
$207.50	Oct 16	0.83	1.01	$0.92	19.6%	2	0.21	173
$215.00	Oct 23	0.36	0.40	$0.38	10.5%	2	0.09	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 9	0.21	0.24	$0.22	13.6%	1	0.08	152
$190.00	Oct 16	0.60	0.71	$0.66	16.7%	16	0.13	1.2K
$185.00	Oct 23	0.66	0.79	$0.73	17.8%	1	0.11	82
$187.00	Oct 23	0.81	0.96	$0.89	16.9%	--	0.13	460
$188.00	Oct 23	0.91	1.07	$0.99	16.2%	--	0.15	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.82, 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	29.15	$28.67	3.3%	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 9	8.85	9.50	$9.18	7.1%	1	0.96	1
$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%	--	0.81	11
$205.00	Oct 16	5.25	6.40	$5.83	19.7%	--	0.69	18
$207.50	Oct 30	8.40	9.65	$9.03	13.8%	--	0.69	61

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 1.4K, top 577)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.48	0.55	$0.52	13.5%	102	0.19	518
$183.00	Oct 30	18.55	19.70	$19.13	6.0%	55	0.88	277
$195.00	Oct 9	5.80	6.60	$6.20	12.9%	33	0.84	895
$196.00	Oct 9	5.05	5.65	$5.35	11.2%	17	0.80	127
$205.00	Oct 23	2.30	2.88	$2.59	22.4%	15	0.36	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	2.36	2.81	$2.59	17.4%	577	0.42	18
$198.00	Oct 9	0.95	1.08	$1.02	12.7%	60	0.30	28
$195.00	Oct 9	0.44	0.56	$0.50	24.0%	47	0.16	168
$194.00	Oct 9	0.34	0.50	$0.42	38.1%	35	0.13	39
$192.50	Oct 9	0.24	0.34	$0.29	34.5%	34	0.10	226

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 6.1%, max 6.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Oct 30	27.0%	25.4%	6.5%	35	1.5K
$196.00	Oct 9	Oct 30	26.6%	25.2%	5.7%	17	794

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Oct 30	27.0%	25.4%	6.5%	47	226
$196.00	Oct 9	Oct 30	26.6%	25.2%	5.7%	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 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 16	$0.60	$0.40	$0.60	81%	0.67	$193.60
$198.00	$199.00	Oct 9	$0.50	$0.50	$0.50	70%	1.00	$198.50
$207.50	$210.00	Oct 30	$0.57	$1.93	$0.57	30%	3.39	$208.07
$196.00	$197.00	Oct 30	$0.60	$0.40	$0.60	65%	0.67	$196.60
$220.00	$225.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$220.17

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	69%	0.86	$202.94
$190.00	$185.00	Nov 6	$0.62	$4.38	$0.62	24%	7.06	$189.38
$200.00	$198.00	Oct 23	$0.57	$1.43	$0.57	46%	2.51	$199.43
$180.00	$175.00	Nov 6	$0.19	$4.81	$0.19	11%	25.32	$179.81
$205.00	$202.50	Oct 16	$1.50	$1.00	$1.50	70%	0.67	$203.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.30, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.10	$1.10	$1.40	62%	0.79	$206.10
$210.00	$215.00	Oct 23	$0.73	$0.73	$4.27	80%	0.17	$210.73
$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	64%	0.58	$205.92
$202.50	$205.00	Oct 16	$1.02	$1.02	$1.48	58%	0.69	$203.52

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
$191.00	$190.00	Oct 23	$0.39	$0.39	$0.61	79%	0.64	$190.61
$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
$197.00	$196.00	Oct 30	$0.53	$0.53	$0.47	62%	1.13	$196.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.25, cheapest $1.08)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.08	25.1%	23.7%
$200.00	Oct 9	Oct 16	$1.38	23.4%	23.5%
$202.50	Oct 9	Oct 16	$1.34	23.6%	24.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.15	25.1%	23.7%
$200.00	Oct 9	Oct 16	$1.29	23.4%	23.5%
$198.00	Oct 9	Oct 16	$1.24	24.2%	24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.08% of stock, avg 6.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$2.45	$1.72	$4.17	$195.83	$204.17	2.08%
$199.00	Oct 9	$3.30	$1.44	$4.74	$194.26	$203.74	2.36%
$198.00	Oct 9	$3.80	$1.02	$4.82	$193.18	$202.82	2.40%
$197.50	Oct 9	$4.18	$0.95	$5.13	$192.37	$202.63	2.56%
$197.00	Oct 9	$4.53	$0.85	$5.38	$191.62	$202.38	2.68%
$205.00	Oct 9	$0.52	$5.03	$5.55	$199.45	$210.55	2.76%
$196.00	Oct 9	$5.35	$0.67	$6.02	$189.98	$202.02	3.00%
$195.00	Oct 9	$6.20	$0.50	$6.70	$188.30	$201.70	3.34%
$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 2.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.00	Oct 9	$0.17	$0.85	$1.02	$195.98	$208.52
$207.50	$197.50	Oct 9	$0.17	$0.95	$1.12	$196.38	$208.62
$205.00	$197.00	Oct 9	$0.52	$0.85	$1.37	$195.63	$206.37
$207.50	$198.00	Oct 9	$0.17	$1.02	$1.19	$196.81	$208.69
$205.00	$197.50	Oct 9	$0.52	$0.95	$1.47	$196.03	$206.47
$205.00	$198.00	Oct 9	$0.52	$1.02	$1.54	$196.46	$206.54
$207.50	$199.00	Oct 9	$0.17	$1.44	$1.61	$197.39	$209.11
$202.50	$197.00	Oct 9	$1.25	$0.85	$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	$0.52	$1.44	$1.96	$197.04	$206.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 0.55, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	210/212	Oct 30	$0.89	$1.61	64%	0.55	$180.11	$210.89
172/173	212/215	Oct 16	$0.22	$2.28	90%	0.10	$172.78	$212.72
172/173	208/210	Oct 16	$0.54	$1.96	76%	0.28	$172.46	$208.04
175/176	208/210	Oct 9	$0.21	$2.29	90%	0.09	$175.79	$207.71
172/173	210/212	Oct 16	$0.33	$2.17	84%	0.15	$172.67	$210.33
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
172/173	205/208	Oct 16	$0.76	$1.74	67%	0.44	$172.24	$205.76
175/176	205/208	Oct 9	$0.46	$2.04	78%	0.23	$175.54	$205.46
183/184	210/212	Oct 30	$0.87	$1.63	62%	0.53	$183.13	$210.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 4.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 23	$0.09	$2.41	18%	26.78
$200.00	$202.50	$205.00	Oct 16	$0.22	$2.28	23%	10.36
$200.00	$202.50	$205.00	Oct 9	$0.47	$2.03	36%	4.32
$205.00	$207.50	$210.00	Nov 6	$0.13	$2.37	13%	18.23
$202.50	$205.00	$207.50	Oct 9	$0.38	$2.12	28%	5.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 9	$0.84	$4.16	52%	4.95
$200.00	$202.50	$205.00	Oct 16	$0.18	$2.32	23%	12.89
$189.00	$190.00	$191.00	Oct 9	$0.05	$0.95	2%	19.00
$198.00	$199.00	$200.00	Oct 16	$0.09	$0.91	9%	10.11
$194.00	$195.00	$196.00	Oct 9	$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. 138 found (best net $-0.88, 123 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	-$0.05	$2.45
$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 9	-$0.88	$4.12
$210.00	$205.00	1:2	Oct 16	-$1.91	$3.09
$185.00	$180.00	1:2	Nov 6	-$0.36	$4.64
$170.00	$165.00	1:2	Oct 16	-$0.03	$4.97
$187.00	$186.00	1:2	Oct 9	-$0.06	$0.94

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 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Nov 13	$3.45	0.36	3.4%	1.72%	5.09%	--	20
$202.50	Nov 6	$4.90	0.47	0.9%	2.44%	3.32%	--	26
$205.00	Nov 6	$3.80	0.40	2.1%	1.89%	4.02%	2	43
$210.00	Nov 13	$2.61	0.30	4.6%	1.30%	5.92%	1	5
$202.50	Oct 30	$4.35	0.46	0.9%	2.17%	3.05%	3	53
$207.50	Nov 6	$2.80	0.34	3.4%	1.39%	4.77%	--	17
$205.00	Oct 30	$2.97	0.39	2.1%	1.48%	3.61%	--	113
$210.00	Nov 6	$2.03	0.28	4.6%	1.01%	5.63%	7	61
$215.00	Nov 13	$1.40	0.20	7.1%	0.70%	7.81%	1	4
$207.50	Oct 30	$2.10	0.30	3.4%	1.05%	4.42%	5	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 648

Total Puts 1,628

Put/Call Ratio 2.51

Net Difference -980

Prior's Put/Call Breakdown

Total Calls 3,003

Total Puts 49,047

Put/Call Ratio 16.33

Net Difference -46,044

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