XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.66 +0.43%

(10/5 10:45) ◀

Monday, October 5, 2026 (10:50am)

▶ (10/5 10:55)

◀ 10/5 10:50 ▶

Option Volume

Detail

ℹ

Current (10/05 10:50am) 2,779

Calls: 805 (29%)

Puts: 1,974 (71%)

Prior (10/02) 66,347

Calls: 3,801 (6%)

Puts: 62,546 (94%)

Current vs Prior -95.81%

Calls: -78.82% (Calls)

Puts: -96.84% (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 -94.40%

Calls: -93.70%

Puts: -94.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 10:50am) $1.56M

Calls: $927.6K (59%)

Puts: $633.3K (41%)

Prior (10/02) $5.90M

Calls: $5.06M (86%)

Puts: $841.3K (14%)

Current vs Prior -73.56%

Calls: -81.68%

Puts: -24.73%

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 -94.62%

Calls: -95.98%

Puts: -89.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:50am) 2.45

Prior (10/02) 16.46

Current vs Prior -85.10%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg +5.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 10:50am) 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 2.71% | 3.93%3.93% | 8.71%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior +1.82% | -3.37%-3.37% | +7.57%

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

Current vs 7-Day Avg +24.31% | +9.97%-13.94% | +6.12%

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

Current vs 7-Day Eod +1.82% | -3.37%-3.37% | +7.57%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.03% | 8.33%

Calls: 16.67% | 10.53%

Puts: 5.39% | 6.13%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior -30.28% | -76.85%

Prior 7-Day Avg 55.55% | 38.62%

Calls: 48.05% | 37.82%

Puts: 63.05% | 39.43%

Current vs 7-Day Avg -80.14% | -78.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 96% vs prior. Extreme bearish P/C ratio of 2.45 - 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
10:50	BULLISH	BEARISH	BEARISH
10:45	BULLISH	BEARISH	BEARISH
10:40	BULLISH	BEARISH	BEARISH
10:35	BULLISH	BEARISH	BEARISH
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 69 of results (avg 6.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Oct 9	24.45	24.90	$24.67	1.8%	4	1.00	--
$177.00	Oct 9	23.45	23.95	$23.70	2.1%	2	1.00	--
$172.50	Oct 9	27.85	28.45	$28.15	2.1%	7	1.00	--
$189.00	Oct 30	13.65	13.95	$13.80	2.2%	--	0.81	51
$175.00	Oct 16	25.65	26.35	$26.00	2.7%	--	1.00	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	3.95	4.20	$4.08	6.1%	--	0.58	25
$200.00	Oct 30	4.45	4.75	$4.60	6.5%	1	0.47	7
$199.00	Oct 9	1.23	1.32	$1.27	7.1%	--	0.37	40
$210.00	Oct 9	8.95	9.65	$9.30	7.5%	1	0.96	1
$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. 10 found (avg $0.66, cheapest $0.48)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.45	0.51	$0.48	12.5%	113	0.19	518
$215.00	Oct 23	0.37	0.45	$0.41	19.5%	16	0.09	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	0.44	0.50	$0.47	12.8%	47	0.15	168
$197.00	Oct 9	0.75	0.89	$0.82	17.1%	8	0.25	173
$190.00	Oct 16	0.60	0.70	$0.65	15.4%	18	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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 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	27.85	28.45	$28.15	2.1%	7	1.00	--
$176.00	Oct 9	24.45	24.90	$24.67	1.8%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	8.95	9.65	$9.30	7.5%	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
$207.50	Oct 23	7.75	8.95	$8.35	14.4%	1	0.73	2
$205.00	Oct 16	5.25	6.40	$5.83	19.7%	--	0.69	18

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 1.8K, top 577)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.45	0.51	$0.48	12.5%	113	0.19	518
$183.00	Oct 30	18.90	19.70	$19.30	4.1%	58	0.88	277
$195.00	Oct 9	5.90	6.35	$6.13	7.3%	33	0.84	895
$187.50	Oct 9	12.90	13.70	$13.30	6.0%	22	0.93	114
$188.00	Oct 9	12.45	13.25	$12.85	6.2%	22	0.94	196

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	2.37	2.81	$2.59	17.0%	577	0.42	18
$165.00	Oct 16	0.06	0.12	$0.09	66.7%	192	0.01	6.1K
$198.00	Oct 9	0.96	1.10	$1.03	13.6%	61	0.30	28
$195.00	Oct 9	0.44	0.50	$0.47	12.8%	47	0.15	168
$194.00	Oct 9	0.34	0.50	$0.42	38.1%	35	0.13	39

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 4.3%, max 4.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Oct 30	26.6%	25.4%	4.6%	35	1.5K
$196.00	Oct 9	Oct 30	26.2%	25.2%	4.1%	17	794

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 9	Oct 30	26.6%	25.4%	4.6%	47	226
$196.00	Oct 9	Oct 30	26.2%	25.2%	4.1%	7	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 6.69, avg 4.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 16	$0.55	$0.45	$0.55	81%	0.82	$193.55
$198.00	$199.00	Oct 9	$0.51	$0.49	$0.51	70%	0.96	$198.51
$207.50	$210.00	Oct 30	$0.57	$1.93	$0.57	30%	3.39	$208.07
$212.50	$215.00	Oct 30	$0.29	$2.21	$0.29	17%	7.62	$212.79
$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
$200.00	$199.00	Oct 30	$0.13	$0.87	$0.13	47%	6.69	$199.87
$200.00	$198.00	Oct 23	$0.55	$1.45	$0.55	46%	2.64	$199.45
$180.00	$175.00	Nov 6	$0.19	$4.81	$0.19	11%	25.32	$179.81
$202.50	$200.00	Oct 16	$1.09	$1.41	$1.09	58%	1.29	$201.41
$207.50	$200.00	Oct 23	$4.50	$3.00	$4.50	73%	0.67	$203.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.30, avg 0.35)

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	Nov 13	$1.35	$1.35	$3.65	70%	0.37	$211.35
$210.00	$212.50	Oct 30	$0.68	$0.68	$1.82	76%	0.37	$210.68
$210.00	$215.00	Oct 23	$0.70	$0.70	$4.30	80%	0.16	$210.70
$205.00	$207.50	Oct 23	$0.92	$0.92	$1.58	64%	0.58	$205.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Nov 13	$4.63	$4.63	$15.37	53%	0.30	$195.37
$191.00	$190.00	Oct 23	$0.38	$0.38	$0.62	79%	0.61	$190.62
$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. 7 found (avg debit $1.29, cheapest $1.22)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.35	24.5%	24.2%
$200.00	Oct 9	Oct 16	$1.34	23.5%	23.3%
$199.00	Oct 9	Oct 16	$1.18	23.3%	23.7%
$202.50	Oct 9	Oct 16	$1.36	22.9%	24.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.22	24.5%	24.2%
$200.00	Oct 9	Oct 16	$1.28	23.5%	23.3%
$199.00	Oct 9	Oct 16	$1.32	23.3%	23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.08% of stock, avg 6.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$2.46	$1.71	$4.17	$195.83	$204.17	2.08%
$199.00	Oct 9	$3.27	$1.27	$4.54	$194.46	$203.54	2.26%
$198.00	Oct 9	$3.78	$1.03	$4.81	$193.19	$202.81	2.40%
$197.50	Oct 9	$4.15	$0.95	$5.10	$192.40	$202.60	2.54%
$197.00	Oct 9	$4.63	$0.82	$5.45	$191.55	$202.45	2.72%
$205.00	Oct 9	$0.48	$5.03	$5.51	$199.49	$210.51	2.75%
$196.00	Oct 9	$5.32	$0.64	$5.96	$190.04	$201.96	2.97%
$195.00	Oct 9	$6.13	$0.47	$6.60	$188.40	$201.60	3.29%
$202.50	Oct 16	$2.58	$4.08	$6.66	$195.84	$209.16	3.32%
$200.00	Oct 16	$3.80	$2.99	$6.79	$193.21	$206.79	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.49% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.00	Oct 9	$0.17	$0.82	$0.99	$196.01	$208.49
$205.00	$197.00	Oct 9	$0.48	$0.82	$1.30	$195.70	$206.30
$207.50	$197.50	Oct 9	$0.17	$0.95	$1.12	$196.38	$208.62
$207.50	$198.00	Oct 9	$0.17	$1.03	$1.20	$196.80	$208.70
$205.00	$197.50	Oct 9	$0.48	$0.95	$1.43	$196.07	$206.43
$205.00	$198.00	Oct 9	$0.48	$1.03	$1.51	$196.49	$206.51
$207.50	$199.00	Oct 9	$0.17	$1.27	$1.44	$197.56	$208.94
$205.00	$199.00	Oct 9	$0.48	$1.27	$1.75	$197.25	$206.75
$202.50	$197.00	Oct 9	$1.22	$0.82	$2.04	$194.96	$204.54
$202.50	$197.50	Oct 9	$1.22	$0.95	$2.17	$195.33	$204.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 0.61, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	210/212	Oct 30	$0.95	$1.55	64%	0.61	$180.05	$210.95
183/184	210/212	Oct 30	$0.93	$1.57	62%	0.59	$183.07	$210.93
186/187	210/212	Oct 30	$1.02	$1.48	58%	0.69	$185.98	$211.02
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	77%	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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 4.26, 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	$0.21	$2.29	23%	10.90
$200.00	$202.50	$205.00	Oct 9	$0.50	$2.00	37%	4.00
$212.50	$215.00	$217.50	Oct 30	$0.05	$2.45	7%	49.00
$205.00	$207.50	$210.00	Nov 6	$0.13	$2.37	13%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 9	$0.95	$4.05	52%	4.26
$198.00	$199.00	$200.00	Oct 16	$0.06	$0.94	9%	15.67
$189.00	$190.00	$191.00	Oct 9	$0.05	$0.95	2%	19.00
$187.00	$188.00	$189.00	Oct 23	$0.07	$0.93	3%	13.29
$184.00	$185.00	$186.00	Oct 9	$0.06	$0.94	1%	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. 145 found (best net $-0.76, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$207.50	1:2	Nov 13	-$0.21	$7.29
$210.00	$215.00	1:2	Nov 13	-$0.38	$4.62
$205.00	$207.50	1:2	Oct 16	-$0.27	$2.23
$202.50	$205.00	1:2	Oct 16	-$0.56	$1.94
$207.50	$210.00	1:2	Oct 16	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 9	-$0.76	$4.24
$207.50	$200.00	1:2	Oct 30	-$0.17	$7.33
$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	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 1.79%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$207.50	Nov 13	$3.60	0.36	3.4%	1.79%	5.20%	1	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
$202.50	Oct 30	$4.35	0.46	0.9%	2.17%	3.08%	3	53
$207.50	Nov 6	$2.80	0.34	3.4%	1.40%	4.80%	--	17
$205.00	Oct 30	$2.97	0.39	2.2%	1.48%	3.64%	--	113
$210.00	Nov 6	$2.03	0.28	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%	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 805

Total Puts 1,974

Put/Call Ratio 2.45

Net Difference -1,169

Prior's Put/Call Breakdown

Total Calls 3,801

Total Puts 62,546

Put/Call Ratio 16.46

Net Difference -58,745

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