XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.78 +0.49%

(10/5 10:55) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 11:05)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 3,906

Calls: 874 (22%)

Puts: 3,032 (78%)

Prior (10/02) 66,808

Calls: 4,138 (6%)

Puts: 62,670 (94%)

Current vs Prior -94.15%

Calls: -78.88% (Calls)

Puts: -95.16% (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 -92.12%

Calls: -93.16%

Puts: -91.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $1.99M

Calls: $980.0K (49%)

Puts: $1.01M (51%)

Prior (10/02) $6.15M

Calls: $5.27M (86%)

Puts: $886.1K (14%)

Current vs Prior -67.64%

Calls: -81.40%

Puts: +14.20%

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 -93.13%

Calls: -95.75%

Puts: -82.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 3.47

Prior (10/02) 15.14

Current vs Prior -77.09%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg +49.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 11:00am) 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 2.66% | 3.87%3.87% | 8.71%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior +0.08% | -4.65%-4.65% | +7.51%

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

Current vs 7-Day Avg +22.18% | +8.52%-15.07% | +6.06%

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

Current vs 7-Day Eod +0.08% | -4.65%-4.65% | +7.51%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.21% | 8.29%

Calls: 12.60% | 5.26%

Puts: 11.81% | 11.31%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior -22.82% | -76.96%

Prior 7-Day Avg 55.55% | 38.62%

Calls: 48.05% | 37.82%

Puts: 63.05% | 39.43%

Current vs 7-Day Avg -78.02% | -78.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 94% vs prior. Extreme bearish P/C ratio of 3.47 - heavy put buying. P/C ratio dropping 77% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
11:00	BEARISH	BEARISH	BEARISH
10:55	BEARISH	BEARISH	BEARISH
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 73 of results (avg 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Oct 9	24.45	25.05	$24.75	2.4%	4	1.00	--
$172.50	Oct 9	27.85	28.55	$28.20	2.5%	7	1.00	--
$175.00	Oct 16	25.65	26.35	$26.00	2.7%	--	1.00	122
$177.00	Oct 9	23.45	24.10	$23.78	2.7%	2	1.00	--
$181.00	Oct 9	19.50	20.05	$19.77	2.8%	8	0.95	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	9.05	9.50	$9.28	4.8%	1	0.98	1
$207.50	Oct 23	7.75	8.25	$8.00	6.2%	2	0.73	2
$200.00	Oct 30	4.45	4.75	$4.60	6.5%	1	0.47	7
$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. 8 found (avg $0.67, cheapest $0.48)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.46	0.50	$0.48	8.3%	126	0.19	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	0.42	0.50	$0.46	17.4%	52	0.15	168
$183.00	Oct 23	0.54	0.64	$0.59	16.9%	71	0.09	85
$185.00	Oct 23	0.67	0.76	$0.72	12.5%	72	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. 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	28.55	$28.20	2.5%	7	1.00	--
$176.00	Oct 9	24.45	25.05	$24.75	2.4%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	9.05	9.50	$9.28	4.8%	1	0.98	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	8.25	$8.00	6.2%	2	0.73	2
$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. 141 active (total vol 2.0K, top 577)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.46	0.50	$0.48	8.3%	126	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	6.45	$6.18	8.9%	33	0.85	895
$202.50	Oct 9	1.16	1.29	$1.23	10.6%	31	0.36	191
$187.50	Oct 9	12.90	13.70	$13.30	6.0%	22	0.94	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	2.27	2.81	$2.54	21.3%	577	0.41	18
$165.00	Oct 16	0.06	0.08	$0.07	28.6%	197	0.01	6.1K
$185.00	Oct 23	0.67	0.76	$0.72	12.5%	72	0.11	82
$183.00	Oct 23	0.54	0.64	$0.59	16.9%	71	0.09	85
$198.00	Oct 9	0.94	1.07	$1.00	13.0%	62	0.30	28

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 5.2%, max 5.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Oct 30	26.5%	25.1%	5.4%	17	794
$195.00	Oct 9	Oct 30	26.6%	25.3%	5.0%	36	1.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Oct 30	26.5%	25.1%	5.4%	7	234
$195.00	Oct 9	Oct 30	26.6%	25.3%	5.0%	52	226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.81, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$198.00	Oct 9	$0.27	$0.23	$0.27	73%	0.85	$197.77
$207.50	$210.00	Oct 30	$0.57	$1.93	$0.57	30%	3.39	$208.07
$212.50	$215.00	Oct 30	$0.28	$2.22	$0.28	17%	7.93	$212.78
$198.00	$199.00	Oct 9	$0.63	$0.37	$0.63	70%	0.59	$198.63
$210.00	$212.50	Nov 6	$0.55	$1.95	$0.55	28%	3.55	$210.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 23	$4.15	$3.35	$4.15	73%	0.81	$203.35
$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	$1.05	$1.45	$1.05	58%	1.38	$201.45

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	$212.50	Oct 30	$0.69	$0.69	$1.81	76%	0.38	$210.69
$210.00	$215.00	Oct 23	$0.70	$0.70	$4.30	80%	0.16	$210.70
$210.00	$215.00	Nov 13	$1.32	$1.32	$3.68	70%	0.36	$211.32
$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
$187.00	$186.00	Oct 30	$0.34	$0.34	$0.66	82%	0.52	$186.66
$197.00	$196.00	Oct 30	$0.53	$0.53	$0.47	62%	1.13	$196.47
$192.00	$191.00	Oct 23	$0.35	$0.35	$0.65	77%	0.54	$191.65
$184.00	$183.00	Oct 30	$0.25	$0.25	$0.75	86%	0.33	$183.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.29, cheapest $1.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.25	23.7%	23.5%
$200.00	Oct 9	Oct 16	$1.34	23.1%	23.0%
$202.50	Oct 9	Oct 16	$1.35	23.0%	24.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.25	23.7%	23.5%
$200.00	Oct 9	Oct 16	$1.28	23.1%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.05% of stock, avg 6.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$2.46	$1.65	$4.11	$195.89	$204.11	2.05%
$199.00	Oct 9	$3.25	$1.29	$4.54	$194.46	$203.54	2.26%
$198.00	Oct 9	$3.88	$1.00	$4.88	$193.12	$202.88	2.43%
$197.50	Oct 9	$4.15	$0.95	$5.10	$192.40	$202.60	2.54%
$197.00	Oct 9	$4.63	$0.79	$5.42	$191.58	$202.42	2.70%
$205.00	Oct 9	$0.48	$5.03	$5.51	$199.49	$210.51	2.74%
$196.00	Oct 9	$5.38	$0.64	$6.02	$189.98	$202.02	3.00%
$202.50	Oct 16	$2.58	$3.98	$6.56	$195.94	$209.06	3.27%
$195.00	Oct 9	$6.18	$0.46	$6.64	$188.36	$201.64	3.31%
$200.00	Oct 16	$3.80	$2.93	$6.73	$193.27	$206.73	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.48% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.00	Oct 9	$0.17	$0.79	$0.96	$196.04	$208.46
$205.00	$197.00	Oct 9	$0.48	$0.79	$1.27	$195.73	$206.27
$207.50	$197.50	Oct 9	$0.17	$0.95	$1.12	$196.38	$208.62
$207.50	$198.00	Oct 9	$0.17	$1.00	$1.17	$196.83	$208.67
$205.00	$197.50	Oct 9	$0.48	$0.95	$1.43	$196.07	$206.43
$205.00	$198.00	Oct 9	$0.48	$1.00	$1.48	$196.52	$206.48
$207.50	$199.00	Oct 9	$0.17	$1.29	$1.46	$197.54	$208.96
$205.00	$199.00	Oct 9	$0.48	$1.29	$1.77	$197.23	$206.77
$202.50	$197.00	Oct 9	$1.23	$0.79	$2.02	$194.98	$204.52
$202.50	$198.00	Oct 9	$1.23	$1.00	$2.23	$195.77	$204.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 0.56, 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	$0.90	$1.60	64%	0.56	$180.10	$210.90
175/176	208/210	Oct 9	$0.24	$2.26	90%	0.11	$175.76	$207.74
183/184	210/212	Oct 30	$0.94	$1.56	62%	0.60	$183.06	$210.94
186/187	210/212	Oct 30	$1.03	$1.47	58%	0.70	$185.97	$211.03
180/181	208/210	Oct 9	$0.24	$2.26	89%	0.11	$180.76	$207.74
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
172/173	210/212	Oct 16	$0.33	$2.17	84%	0.15	$172.67	$210.33
172/173	205/208	Oct 16	$0.76	$1.74	67%	0.44	$172.24	$205.76
186/187	208/210	Oct 9	$0.25	$2.25	87%	0.11	$186.75	$207.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 4.75, 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	$0.48	$2.02	37%	4.21
$205.00	$207.50	$210.00	Oct 9	$0.18	$2.32	16%	12.89
$200.00	$202.50	$205.00	Oct 30	$0.16	$2.34	15%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 9	$0.87	$4.13	54%	4.75
$198.00	$199.00	$200.00	Oct 9	$0.07	$0.93	14%	13.29
$193.00	$194.00	$195.00	Oct 16	$0.05	$0.95	6%	19.00
$194.00	$195.00	$196.00	Oct 23	$0.05	$0.95	6%	19.00
$193.00	$194.00	$195.00	Oct 23	$0.06	$0.94	5%	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. 144 found (best net $-0.78, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$207.50	1:2	Nov 13	-$0.21	$7.29
$200.00	$202.50	1:2	Oct 9	$0.00	$2.50
$210.00	$215.00	1:2	Nov 13	-$0.41	$4.59
$205.00	$207.50	1:2	Oct 16	-$0.27	$2.23
$202.50	$205.00	1:2	Oct 16	-$0.56	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 9	-$0.78	$4.22
$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	-$0.53	$4.47
$170.00	$165.00	1:2	Oct 16	-$0.03	$4.97

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%	5.14%	1	20
$202.50	Nov 6	$4.90	0.47	0.9%	2.44%	3.30%	--	26
$205.00	Nov 6	$3.80	0.40	2.1%	1.89%	3.99%	2	43
$210.00	Nov 13	$2.70	0.30	4.6%	1.34%	5.94%	1	5
$202.50	Oct 30	$4.35	0.46	0.9%	2.17%	3.02%	3	53
$207.50	Nov 6	$2.80	0.34	3.4%	1.39%	4.74%	--	17
$210.00	Nov 6	$2.03	0.28	4.6%	1.01%	5.60%	7	61
$205.00	Oct 30	$2.97	0.38	2.1%	1.48%	3.58%	--	113
$215.00	Nov 13	$1.40	0.20	7.1%	0.70%	7.78%	1	4
$207.50	Oct 30	$2.10	0.30	3.4%	1.05%	4.39%	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 874

Total Puts 3,032

Put/Call Ratio 3.47

Net Difference -2,158

Prior's Put/Call Breakdown

Total Calls 4,138

Total Puts 62,670

Put/Call Ratio 15.14

Net Difference -58,532

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