XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.63 +0.41%

(10/5 11:00) ◀

Monday, October 5, 2026 (11:05am)

▶ (10/5 11:10)

◀ 10/5 11:05 ▶

Option Volume

Detail

ℹ

Current (10/05 11:05am) 4,412

Calls: 1,088 (25%)

Puts: 3,324 (75%)

Prior (10/02) 67,725

Calls: 4,664 (7%)

Puts: 63,061 (93%)

Current vs Prior -93.49%

Calls: -76.67% (Calls)

Puts: -94.73% (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 -91.10%

Calls: -91.49%

Puts: -90.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 11:05am) $2.44M

Calls: $1.40M (58%)

Puts: $1.03M (42%)

Prior (10/02) $7.67M

Calls: $6.70M (87%)

Puts: $962.5K (13%)

Current vs Prior -68.21%

Calls: -79.06%

Puts: +7.36%

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 -91.60%

Calls: -93.92%

Puts: -82.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:05am) 3.06

Prior (10/02) 13.52

Current vs Prior -77.40%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg +31.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 11:05am) 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% | 3.88%3.88% | 8.71%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior +0.15% | -4.58%-4.58% | +7.59%

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

Current vs 7-Day Avg +22.28% | +8.60%-15.01% | +6.15%

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

Current vs 7-Day Eod +0.15% | -4.58%-4.58% | +7.59%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.21% | 7.05%

Calls: 12.60% | 6.61%

Puts: 11.81% | 7.50%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior -22.82% | -80.41%

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% | -81.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 93% vs prior. Extreme bearish P/C ratio of 3.06 - heavy put buying. P/C ratio dropping 77% - 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
11:05	BULLISH	BEARISH	BEARISH
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 83 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%	5	0.98	--
$172.50	Oct 9	27.85	28.55	$28.20	2.5%	76	0.98	--
$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	0.97	--
$181.00	Oct 9	19.50	20.05	$19.77	2.8%	8	0.97	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	9.20	9.45	$9.32	2.7%	2	1.00	1
$195.00	Oct 30	2.81	2.94	$2.88	4.5%	5	0.32	58
$190.00	Oct 30	1.73	1.83	$1.78	5.6%	6	0.21	518
$200.00	Oct 30	4.45	4.75	$4.60	6.5%	1	0.47	7
$200.00	Oct 23	3.70	3.95	$3.83	6.5%	7	0.46	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.16)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 9	0.15	0.18	$0.16	18.8%	7	0.08	66
$205.00	Oct 9	0.47	0.55	$0.51	15.7%	149	0.19	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Oct 9	0.68	0.78	$0.73	13.7%	8	0.23	173
$196.00	Oct 9	0.55	0.65	$0.60	16.7%	8	0.19	121
$192.00	Oct 16	0.79	0.95	$0.87	18.4%	15	0.17	4.9K
$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%	76	0.11	82

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	35.20	36.50	$35.85	3.6%	--	1.00	11
$170.00	Oct 16	30.30	31.45	$30.88	3.7%	--	1.00	58
$173.00	Oct 16	27.20	28.70	$27.95	5.4%	--	1.00	51
$175.00	Oct 16	25.65	26.35	$26.00	2.7%	--	1.00	122
$165.00	Oct 9	34.95	36.50	$35.73	4.3%	--	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	9.20	9.45	$9.32	2.7%	2	1.00	1
$210.00	Oct 16	9.30	10.20	$9.75	9.2%	--	0.87	10
$205.00	Oct 9	4.45	4.85	$4.65	8.6%	--	0.81	11
$207.50	Oct 23	7.75	8.30	$8.03	6.8%	2	0.73	2
$205.00	Oct 16	5.25	6.40	$5.83	19.7%	--	0.70	18

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 2.5K, top 577)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.47	0.55	$0.51	15.7%	149	0.19	518
$172.50	Oct 9	27.85	28.55	$28.20	2.5%	76	0.98	--
$172.00	Oct 9	28.30	29.10	$28.70	2.8%	74	0.98	--
$183.00	Oct 30	18.90	19.70	$19.30	4.1%	58	0.88	277
$202.50	Oct 9	1.18	1.29	$1.23	8.9%	45	0.37	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	2.36	2.74	$2.55	14.9%	577	0.41	18
$195.00	Oct 9	0.37	0.48	$0.43	25.6%	257	0.15	168
$165.00	Oct 16	0.05	0.08	$0.07	42.9%	198	0.01	6.1K
$185.00	Oct 23	0.67	0.76	$0.72	12.5%	76	0.11	82
$183.00	Oct 23	0.54	0.64	$0.59	16.9%	71	0.09	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.1%, max 3.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Oct 30	25.9%	25.1%	3.1%	17	794

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Oct 30	25.9%	25.1%	3.1%	8	234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.79, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 9	$0.66	$0.34	$0.66	81%	0.52	$196.66
$198.00	$199.00	Oct 9	$0.60	$0.40	$0.60	70%	0.67	$198.60
$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 23	$0.54	$0.46	$0.54	60%	0.85	$198.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 23	$4.20	$3.30	$4.20	73%	0.79	$203.30
$200.00	$199.00	Oct 30	$0.13	$0.87	$0.13	47%	6.69	$199.87
$205.00	$200.00	Oct 9	$3.00	$2.00	$3.00	81%	0.67	$202.00
$200.00	$198.00	Oct 23	$0.53	$1.47	$0.53	46%	2.77	$199.47
$180.00	$175.00	Nov 6	$0.19	$4.81	$0.19	11%	25.32	$179.81

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 0.36)

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
$202.50	$205.00	Oct 16	$1.12	$1.12	$1.38	58%	0.81	$203.62
$210.00	$215.00	Oct 23	$0.74	$0.74	$4.26	80%	0.17	$210.74
$210.00	$212.50	Oct 30	$0.69	$0.69	$1.81	76%	0.38	$210.69
$210.00	$215.00	Nov 13	$1.32	$1.32	$3.68	70%	0.36	$211.32

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
$192.00	$191.00	Oct 23	$0.38	$0.38	$0.62	77%	0.61	$191.62
$197.00	$196.00	Oct 30	$0.53	$0.53	$0.47	62%	1.13	$196.47
$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 $1.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.23	23.7%	23.6%
$200.00	Oct 9	Oct 16	$1.32	23.1%	23.0%
$202.50	Oct 9	Oct 16	$1.35	23.2%	24.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.26	23.7%	23.6%
$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	$3.20	$1.29	$4.49	$194.51	$203.49	2.24%
$198.00	Oct 9	$3.80	$1.00	$4.80	$193.20	$202.80	2.39%
$197.50	Oct 9	$4.15	$0.95	$5.10	$192.40	$202.60	2.54%
$205.00	Oct 9	$0.51	$4.65	$5.16	$199.84	$210.16	2.57%
$197.00	Oct 9	$4.72	$0.73	$5.45	$191.55	$202.45	2.72%
$196.00	Oct 9	$5.38	$0.60	$5.98	$190.02	$201.98	2.98%
$202.50	Oct 16	$2.58	$4.00	$6.58	$195.92	$209.08	3.28%
$195.00	Oct 9	$6.18	$0.43	$6.61	$188.39	$201.61	3.29%
$200.00	Oct 16	$3.78	$2.93	$6.71	$193.29	$206.71	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.44% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.00	Oct 9	$0.16	$0.73	$0.89	$196.11	$208.39
$205.00	$197.00	Oct 9	$0.51	$0.73	$1.24	$195.76	$206.24
$207.50	$197.50	Oct 9	$0.16	$0.95	$1.11	$196.39	$208.61
$207.50	$198.00	Oct 9	$0.16	$1.00	$1.16	$196.84	$208.66
$205.00	$197.50	Oct 9	$0.51	$0.95	$1.46	$196.04	$206.46
$205.00	$198.00	Oct 9	$0.51	$1.00	$1.51	$196.49	$206.51
$207.50	$199.00	Oct 9	$0.16	$1.29	$1.45	$197.55	$208.95
$205.00	$199.00	Oct 9	$0.51	$1.29	$1.80	$197.20	$206.80
$202.50	$197.00	Oct 9	$1.23	$0.73	$1.96	$195.04	$204.46
$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 0.53, 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	$0.87	$1.63	65%	0.53	$180.13	$210.87
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
175/176	208/210	Oct 9	$0.23	$2.27	90%	0.10	$175.77	$207.73
172/173	212/215	Oct 16	$0.22	$2.28	90%	0.10	$172.78	$212.72
180/181	208/210	Oct 9	$0.23	$2.27	89%	0.10	$180.77	$207.73
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
175/176	205/208	Oct 9	$0.46	$2.04	78%	0.23	$175.54	$205.46
186/187	208/210	Oct 9	$0.24	$2.26	87%	0.11	$186.76	$207.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.08	$2.42	24%	30.25
$202.50	$205.00	$207.50	Oct 23	$0.09	$2.41	18%	26.78
$205.00	$207.50	$210.00	Oct 16	$0.11	$2.39	17%	21.73
$202.50	$205.00	$207.50	Nov 6	$0.12	$2.38	13%	19.83
$200.00	$202.50	$205.00	Oct 9	$0.51	$1.99	37%	3.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 9	$1.67	$3.33	56%	1.99
$188.00	$190.00	$192.00	Oct 30	$0.07	$1.93	7%	27.57
$198.00	$199.00	$200.00	Oct 9	$0.07	$0.93	14%	13.29
$198.00	$199.00	$200.00	Oct 16	$0.05	$0.95	9%	19.00
$194.00	$195.00	$196.00	Oct 23	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.17, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Oct 9	$0.00	$2.50
$210.00	$215.00	1:2	Nov 13	-$0.41	$4.59
$202.50	$205.00	1:2	Oct 16	-$0.34	$2.16
$207.50	$210.00	1:2	Oct 16	-$0.06	$2.44
$220.00	$225.00	1:2	Oct 30	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$169.00	$165.00	1:2	Oct 23	-$0.11	$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.34%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 13	$4.70	0.42	2.2%	2.34%	4.52%	1	1
$207.50	Nov 13	$3.60	0.36	3.4%	1.79%	5.22%	1	20
$202.50	Nov 6	$4.90	0.47	0.9%	2.44%	3.37%	--	26
$205.00	Nov 6	$3.80	0.40	2.2%	1.89%	4.07%	2	43
$210.00	Nov 13	$2.70	0.30	4.7%	1.35%	6.02%	2	5
$207.50	Nov 6	$3.05	0.34	3.4%	1.52%	4.94%	1	17
$202.50	Oct 30	$4.35	0.46	0.9%	2.17%	3.10%	3	53
$210.00	Nov 6	$2.03	0.28	4.7%	1.01%	5.68%	7	61
$205.00	Oct 30	$2.97	0.38	2.2%	1.48%	3.66%	--	113
$215.00	Nov 13	$1.40	0.20	7.2%	0.70%	7.86%	1	4

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 1,088

Total Puts 3,324

Put/Call Ratio 3.06

Net Difference -2,236

Prior's Put/Call Breakdown

Total Calls 4,664

Total Puts 63,061

Put/Call Ratio 13.52

Net Difference -58,397

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