XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.60 +0.40%

(10/5 11:45) ◀

Monday, October 5, 2026 (11:50am)

▶ (10/5 11:55)

◀ 10/5 11:50 ▶

Option Volume

Detail

ℹ

Current (10/05 11:50am) 8,455

Calls: 3,307 (39%)

Puts: 5,148 (61%)

Prior (10/02) 71,610

Calls: 7,359 (10%)

Puts: 64,251 (90%)

Current vs Prior -88.19%

Calls: -55.06% (Calls)

Puts: -91.99% (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 -82.95%

Calls: -74.12%

Puts: -86.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 11:50am) $4.67M

Calls: $3.43M (73%)

Puts: $1.25M (27%)

Prior (10/02) $14.56M

Calls: $12.74M (87%)

Puts: $1.82M (13%)

Current vs Prior -67.91%

Calls: -73.10%

Puts: -31.56%

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 -83.89%

Calls: -85.15%

Puts: -79.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:50am) 1.56

Prior (10/02) 8.73

Current vs Prior -82.17%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg -32.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 11:50am) 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 2.69% | 3.88%3.88% | 8.71%

Prior 2.66% | 4.06%4.06% | 8.10%

Current vs Prior +1.11% | -4.56%-4.56% | +7.61%

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

Current vs 7-Day Avg +23.44% | +8.62%-15.00% | +6.16%

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

Current vs 7-Day Eod +1.11% | -4.56%-4.56% | +7.61%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.09% | 8.35%

Calls: 7.66% | 8.22%

Puts: 10.53% | 8.47%

Prior 15.82% | 35.98%

Calls: 15.75% | 16.47%

Puts: 15.90% | 55.49%

Current vs Prior -42.54% | -76.79%

Prior 7-Day Avg 55.55% | 38.62%

Calls: 48.05% | 37.82%

Puts: 63.05% | 39.43%

Current vs 7-Day Avg -83.64% | -78.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.43M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 88% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying.

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
11:50	BULLISH	BEARISH	BEARISH
11:45	BULLISH	BEARISH	BEARISH
11:40	BULLISH	BEARISH	BEARISH
11:35	BULLISH	BEARISH	BEARISH
11:30	BULLISH	BEARISH	BEARISH
11:25	BULLISH	BEARISH	BEARISH
11:20	BULLISH	BEARISH	BEARISH
11:15	BULLISH	BEARISH	BEARISH
11:10	BULLISH	BEARISH	BEARISH
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 95 of results (avg 6.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Oct 9	24.40	24.85	$24.63	1.8%	8	1.00	--
$174.00	Oct 9	26.35	26.85	$26.60	1.9%	11	1.00	--
$175.00	Oct 9	25.40	25.90	$25.65	1.9%	9	1.00	--
$173.00	Oct 9	27.35	27.90	$27.63	2.0%	6	1.00	--
$183.00	Oct 30	18.80	19.20	$19.00	2.1%	59	0.88	277

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	1.75	1.81	$1.78	3.4%	40	0.21	518
$210.00	Oct 9	9.30	9.70	$9.50	4.2%	2	0.97	1
$195.00	Oct 30	2.81	2.95	$2.88	4.9%	10	0.32	58
$191.00	Oct 23	1.32	1.42	$1.37	7.3%	41	0.20	119
$200.00	Oct 30	4.45	4.80	$4.63	7.6%	1	0.47	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.71, cheapest $0.33)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 16	0.77	0.90	$0.84	15.5%	2	0.20	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Oct 9	0.30	0.36	$0.33	18.2%	300	0.12	39
$196.00	Oct 9	0.53	0.60	$0.56	12.5%	11	0.19	121
$197.00	Oct 9	0.70	0.83	$0.76	17.1%	12	0.24	173
$197.50	Oct 9	0.81	0.96	$0.89	16.9%	4	0.27	22
$192.00	Oct 16	0.81	0.95	$0.88	15.9%	15	0.17	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.83, 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	28.30	29.10	$28.70	2.8%	74	1.00	--
$172.50	Oct 9	27.85	28.55	$28.20	2.5%	76	1.00	--
$173.00	Oct 9	27.35	27.90	$27.63	2.0%	6	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	9.30	9.70	$9.50	4.2%	2	0.97	1
$210.00	Oct 16	9.30	10.20	$9.75	9.2%	--	0.87	10
$205.00	Oct 9	4.50	5.05	$4.78	11.5%	--	0.82	11
$207.50	Oct 23	7.75	8.75	$8.25	12.1%	2	0.73	2
$205.00	Oct 16	5.25	6.40	$5.83	19.7%	--	0.71	18

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 3.9K, top 777)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.42	0.54	$0.48	25.0%	183	0.18	518
$202.50	Oct 9	1.06	1.20	$1.13	12.4%	81	0.35	191
$172.50	Oct 9	27.85	28.55	$28.20	2.5%	76	1.00	--
$172.00	Oct 9	28.30	29.10	$28.70	2.8%	74	1.00	--
$183.00	Oct 30	18.80	19.20	$19.00	2.1%	59	0.88	277

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.05	0.07	$0.06	33.3%	777	0.01	6.1K
$199.00	Oct 16	2.38	2.64	$2.51	10.4%	598	0.42	18
$194.00	Oct 9	0.30	0.36	$0.33	18.2%	300	0.12	39
$195.00	Oct 9	0.37	0.48	$0.43	25.6%	257	0.15	168
$198.00	Oct 9	0.93	1.07	$1.00	14.0%	83	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.72, avg 4.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Oct 23	$0.65	$0.35	$0.65	88%	0.54	$186.65
$195.00	$196.00	Oct 16	$0.57	$0.43	$0.57	75%	0.75	$195.57
$187.50	$188.00	Oct 16	$0.32	$0.18	$0.32	90%	0.56	$187.82
$196.00	$197.00	Oct 23	$0.53	$0.47	$0.53	66%	0.89	$196.53
$196.00	$197.00	Oct 30	$0.55	$0.45	$0.55	65%	0.82	$196.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 23	$4.37	$3.13	$4.37	73%	0.72	$203.13
$205.00	$200.00	Oct 9	$3.08	$1.92	$3.08	82%	0.62	$201.92
$200.00	$199.00	Oct 30	$0.16	$0.84	$0.16	47%	5.25	$199.84
$180.00	$175.00	Nov 6	$0.19	$4.81	$0.19	11%	25.32	$179.81
$195.00	$194.00	Oct 23	$0.16	$0.84	$0.16	30%	5.25	$194.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.79, 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	$0.74	$0.74	$4.26	80%	0.17	$210.74
$205.00	$207.50	Oct 23	$0.92	$0.92	$1.58	64%	0.58	$205.92
$207.50	$210.00	Nov 13	$0.96	$0.96	$1.54	64%	0.62	$208.46
$210.00	$215.00	Nov 13	$1.26	$1.26	$3.74	70%	0.34	$211.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.32	$0.32	$0.18	76%	1.78	$192.18
$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
$189.00	$187.00	Nov 6	$0.56	$0.56	$1.44	77%	0.39	$188.44
$187.00	$186.00	Oct 9	$0.13	$0.13	$0.87	95%	0.15	$186.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.22, cheapest $1.18)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.23	23.6%	23.0%
$200.00	Oct 9	Oct 16	$1.30	22.9%	22.6%
$202.50	Oct 9	Oct 16	$1.20	22.7%	23.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.18	23.6%	23.0%
$200.00	Oct 9	Oct 16	$1.21	22.9%	22.5%
$198.00	Oct 9	Oct 16	$1.19	23.4%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.02% of stock, avg 6.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$2.35	$1.70	$4.05	$195.95	$204.05	2.02%
$199.00	Oct 9	$3.07	$1.33	$4.40	$194.60	$203.40	2.19%
$198.00	Oct 9	$3.68	$1.00	$4.68	$193.32	$202.68	2.33%
$197.50	Oct 9	$4.13	$0.89	$5.02	$192.48	$202.52	2.50%
$197.00	Oct 9	$4.45	$0.76	$5.21	$191.79	$202.21	2.60%
$205.00	Oct 9	$0.48	$4.78	$5.26	$199.74	$210.26	2.62%
$196.00	Oct 9	$5.20	$0.56	$5.76	$190.24	$201.76	2.87%
$202.50	Oct 16	$2.33	$4.13	$6.46	$196.04	$208.96	3.22%
$200.00	Oct 16	$3.65	$2.91	$6.56	$193.44	$206.56	3.27%
$195.00	Oct 9	$6.15	$0.43	$6.58	$188.42	$201.58	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.46% 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	$0.76	$0.92	$196.08	$208.42
$207.50	$197.50	Oct 9	$0.16	$0.89	$1.05	$196.45	$208.55
$205.00	$197.00	Oct 9	$0.48	$0.76	$1.24	$195.76	$206.24
$205.00	$197.50	Oct 9	$0.48	$0.89	$1.37	$196.13	$206.37
$207.50	$198.00	Oct 9	$0.16	$1.00	$1.16	$196.84	$208.66
$205.00	$198.00	Oct 9	$0.48	$1.00	$1.48	$196.52	$206.48
$202.50	$197.00	Oct 9	$1.13	$0.76	$1.89	$195.11	$204.39
$207.50	$199.00	Oct 9	$0.16	$1.33	$1.49	$197.51	$208.99
$202.50	$197.50	Oct 9	$1.13	$0.89	$2.02	$195.48	$204.52
$205.00	$199.00	Oct 9	$0.48	$1.33	$1.81	$197.19	$206.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.27, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
187/189	208/210	Nov 6	$1.40	$1.10	43%	1.27	$187.60	$208.90
176/177	208/210	Oct 9	$0.21	$2.29	90%	0.09	$176.79	$207.71
187/189	212/215	Nov 6	$1.09	$1.41	54%	0.77	$187.91	$213.59
180/181	208/210	Oct 9	$0.21	$2.29	89%	0.09	$180.79	$207.71
186/187	208/210	Oct 9	$0.24	$2.26	87%	0.11	$186.76	$207.74
176/177	205/208	Oct 9	$0.42	$2.08	79%	0.20	$176.58	$205.42
180/181	205/208	Oct 9	$0.42	$2.08	78%	0.20	$180.58	$205.42
186/187	205/208	Oct 9	$0.45	$2.05	76%	0.22	$186.55	$205.45
186/187	210/212	Oct 30	$0.88	$1.62	59%	0.54	$186.12	$210.88
187/189	210/212	Nov 6	$1.11	$1.39	49%	0.80	$187.89	$211.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.06	$2.44	18%	40.67
$205.00	$207.50	$210.00	Nov 13	$0.06	$2.44	12%	40.67
$202.50	$205.00	$207.50	Oct 23	$0.17	$2.33	18%	13.71
$202.50	$205.00	$207.50	Oct 9	$0.33	$2.17	27%	6.58
$212.50	$215.00	$217.50	Oct 30	$0.05	$2.45	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 9	$1.64	$3.36	52%	2.05
$175.00	$180.00	$185.00	Nov 13	$0.19	$4.81	9%	25.32
$188.00	$190.00	$192.00	Oct 30	$0.08	$1.92	7%	24.00
$195.00	$196.00	$197.00	Oct 9	$0.07	$0.93	10%	13.29
$198.00	$199.00	$200.00	Oct 16	$0.08	$0.92	9%	11.50

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 $-0.06, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Nov 13	-$0.45	$4.55
$205.00	$207.50	1:2	Oct 16	-$0.24	$2.26
$202.50	$205.00	1:2	Oct 16	-$0.55	$1.95
$207.50	$210.00	1:2	Oct 16	-$0.14	$2.36
$220.00	$225.00	1:2	Oct 30	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 9	-$0.06	$4.94
$207.50	$200.00	1:2	Oct 30	-$0.23	$7.27
$210.00	$205.00	1:2	Oct 16	-$1.91	$3.09
$185.00	$180.00	1:2	Nov 6	-$0.55	$4.45
$170.00	$165.00	1:2	Oct 16	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.39%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 13	$4.80	0.42	2.2%	2.39%	4.59%	1	1
$207.50	Nov 13	$3.60	0.36	3.4%	1.79%	5.23%	1	20
$202.50	Nov 6	$4.90	0.47	0.9%	2.44%	3.39%	--	26
$210.00	Nov 13	$2.80	0.30	4.7%	1.40%	6.08%	2	5
$205.00	Nov 6	$3.80	0.40	2.2%	1.89%	4.09%	2	43
$207.50	Nov 6	$3.05	0.34	3.4%	1.52%	4.96%	1	17
$202.50	Oct 30	$4.30	0.46	0.9%	2.14%	3.09%	7	53
$205.00	Oct 30	$2.97	0.38	2.2%	1.48%	3.67%	--	113
$210.00	Nov 6	$2.03	0.27	4.7%	1.01%	5.70%	7	61
$215.00	Nov 13	$1.42	0.20	7.2%	0.71%	7.89%	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 3,307

Total Puts 5,148

Put/Call Ratio 1.56

Net Difference -1,841

Prior's Put/Call Breakdown

Total Calls 7,359

Total Puts 64,251

Put/Call Ratio 8.73

Net Difference -56,892

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