XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.34 +0.70%

(10/6 09:40) ◀

Tuesday, October 6, 2026 (9:45am)

▶ (10/6 09:50)

◀ 10/6 09:45 ▶

Option Volume

Detail

ℹ

Current (10/06 9:45am) 541

Calls: 257 (48%)

Puts: 284 (52%)

Prior (10/05) 605

Calls: 262 (43%)

Puts: 343 (57%)

Current vs Prior -10.58%

Calls: -1.91% (Calls)

Puts: -17.20% (Puts)

Prior 7-Day Total 352,278

Calls: 92,235 (26%)

Puts: 260,043 (74%)

Prior 7-Day Average 50,325

Calls: 13,176 (26%)

Puts: 37,149 (74%)

Current vs Prior 7-Day Avg -98.92%

Calls: -98.05%

Puts: -99.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 9:45am) $663.5K

Calls: $578.2K (87%)

Puts: $85.3K (13%)

Prior (10/05) $410.2K

Calls: $258.2K (63%)

Puts: $152.0K (37%)

Current vs Prior +61.75%

Calls: +123.94%

Puts: -43.89%

Prior 7-Day Total $210.60M

Calls: $166.53M (79%)

Puts: $44.07M (21%)

Prior 7-Day Average $30.09M

Calls: $23.79M (79%)

Puts: $6.30M (21%)

Current vs Prior 7-Day Avg -97.79%

Calls: -97.57%

Puts: -98.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:45am) 1.11

Prior (10/05) 1.31

Current vs Prior -15.59%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -51.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 9:45am) 856,960

Calls: 272,455 (32%)

Puts: 584,505 (68%)

Prior (10/05) 843,265

Calls: 268,322 (32%)

Puts: 574,943 (68%)

Current vs Prior +1.62%

Prior 7-Day Total 5,491,360

Calls: 1,890,113 (34%)

Puts: 3,601,247 (66%)

Prior 7-Day Average 784,480

Calls: 270,016 (34%)

Puts: 514,463 (66%)

Current vs Prior 7-Day Avg +9.24%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.55% | 3.80%3.80% | 8.58%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -0.89% | -1.85%-1.85% | +1.28%

Prior 7-Day Avg 2.32% | 3.65%4.40% | 8.21%

Current vs 7-Day Avg +9.61% | +4.06%-13.71% | +4.46%

Prior 7-Day Eod 2.57% | 3.87%3.87% | 8.47%

Current vs 7-Day Eod -0.89% | -1.85%-1.85% | +1.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.43% | 16.71%

Calls: 5.97% | 13.04%

Puts: 38.89% | 20.39%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -14.03% | -3.47%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -39.63% | -51.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($578.2K) vs puts ($85.3K). Elevated premium activity with dollar volume up 62% vs prior. Slightly bearish P/C ratio of 1.11. Put-heavy open interest (584,505 puts vs 272,455 calls) suggests hedging or bearish positioning.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	NEUTRAL	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 82 of results (avg 6.9%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	37.10	38.10	$37.60	2.7%	--	0.99	11
$165.00	Nov 20	38.30	39.45	$38.88	3.0%	--	0.95	22
$175.00	Oct 16	27.10	28.00	$27.55	3.3%	--	0.98	122
$175.00	Nov 20	28.85	29.85	$29.35	3.4%	--	0.91	21
$170.00	Oct 16	32.10	33.25	$32.67	3.5%	--	0.98	58

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.70	5.90	$5.80	3.4%	--	0.43	76
$210.00	Nov 20	10.70	11.20	$10.95	4.6%	--	0.64	30
$199.00	Oct 9	0.56	0.60	$0.58	6.9%	--	0.22	48

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.70, cheapest $0.58)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 9	0.56	0.60	$0.58	6.9%	--	0.22	48
$200.00	Oct 9	0.76	0.88	$0.82	14.6%	5	0.29	70

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	36.90	38.90	$37.90	5.3%	--	1.00	73
$171.00	Oct 9	30.90	32.10	$31.50	3.8%	--	1.00	59
$172.00	Oct 9	29.65	31.25	$30.45	5.3%	--	1.00	74
$172.50	Oct 9	29.15	30.60	$29.88	4.9%	--	1.00	74
$177.00	Oct 9	24.65	26.10	$25.38	5.7%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	7.55	8.55	$8.05	12.4%	--	0.83	10
$205.00	Oct 9	2.88	3.50	$3.19	19.4%	2	0.73	13
$210.00	Oct 30	8.60	9.65	$9.13	11.5%	4	0.72	--
$207.50	Oct 30	7.15	8.10	$7.63	12.5%	--	0.64	61
$210.00	Nov 20	10.70	11.20	$10.95	4.6%	--	0.64	30

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 346, top 26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	4.30	4.90	$4.60	13.0%	13	0.63	6.5K
$197.50	Oct 30	8.00	9.00	$8.50	11.8%	13	0.66	69
$207.50	Oct 30	2.63	3.45	$3.04	27.0%	13	0.36	83
$185.00	Oct 16	17.25	18.40	$17.83	6.4%	11	0.95	3.9K
$202.50	Oct 9	1.62	1.75	$1.69	7.7%	10	0.49	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Oct 30	0.49	1.03	$0.76	71.1%	26	0.10	40
$170.00	Oct 16	0.01	0.21	$0.11	181.8%	23	0.02	1.6K
$165.00	Oct 16	0.00	0.05	$0.03	166.7%	20	0.01	5.9K
$188.00	Oct 30	0.90	1.20	$1.05	28.6%	20	0.14	94
$187.00	Oct 30	0.79	1.39	$1.09	55.0%	13	0.14	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.5%, max 13.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.9%	24.6%	13.7%	13	91

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.9%	24.6%	13.7%	4	75
$202.50	Oct 9	Oct 16	23.3%	22.4%	4.0%	1	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 1.00, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Oct 16	$0.50	$0.50	$0.50	93%	1.00	$188.50
$183.00	$184.00	Oct 16	$0.64	$0.36	$0.64	96%	0.56	$183.64
$177.00	$177.50	Oct 9	$0.33	$0.17	$0.33	100%	0.52	$177.33
$195.00	$196.00	Oct 16	$0.64	$0.36	$0.64	82%	0.56	$195.64
$187.50	$188.00	Oct 9	$0.32	$0.18	$0.32	95%	0.56	$187.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$3.75	$3.75	$3.75	64%	1.00	$203.75
$210.00	$207.50	Oct 30	$1.50	$1.00	$1.50	72%	0.67	$208.50
$185.00	$180.00	Nov 6	$0.29	$4.71	$0.29	13%	16.24	$184.71
$205.00	$202.50	Oct 9	$1.39	$1.11	$1.39	73%	0.80	$203.61
$190.00	$188.00	Nov 20	$0.25	$1.75	$0.25	24%	7.00	$189.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.26, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 23	$1.46	$1.46	$1.04	49%	1.40	$203.96
$207.50	$215.00	Nov 13	$2.44	$2.44	$5.06	60%	0.48	$209.94
$215.00	$220.00	Nov 20	$1.21	$1.21	$3.79	74%	0.32	$216.21
$205.00	$207.50	Nov 6	$1.22	$1.22	$1.28	55%	0.95	$206.22
$205.00	$210.00	Nov 20	$2.20	$2.20	$2.80	53%	0.79	$207.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Nov 13	$4.09	$4.09	$15.91	58%	0.26	$195.91
$191.00	$190.00	Nov 20	$0.43	$0.43	$0.57	74%	0.75	$190.57
$189.00	$188.00	Oct 30	$0.28	$0.28	$0.72	84%	0.39	$188.72
$182.00	$181.00	Nov 20	$0.27	$0.27	$0.73	85%	0.37	$181.73
$179.00	$178.00	Nov 20	$0.22	$0.22	$0.78	88%	0.28	$178.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.40, cheapest $1.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.51	23.3%	22.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.29	23.3%	22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.72% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.69	$1.80	$3.49	$199.01	$205.99	1.72%
$205.00	Oct 9	$0.70	$3.19	$3.89	$201.11	$208.89	1.92%
$200.00	Oct 9	$3.35	$0.82	$4.17	$195.83	$204.17	2.06%
$199.00	Oct 9	$4.03	$0.58	$4.61	$194.39	$203.61	2.28%
$198.00	Oct 9	$4.80	$0.48	$5.28	$192.72	$203.28	2.61%
$197.50	Oct 9	$5.43	$0.52	$5.95	$191.55	$203.45	2.94%
$202.50	Oct 16	$3.20	$3.09	$6.29	$196.21	$208.79	3.11%
$197.00	Oct 9	$6.00	$0.37	$6.37	$190.63	$203.37	3.15%
$205.00	Oct 16	$1.97	$4.43	$6.40	$198.60	$211.40	3.16%
$200.00	Oct 16	$4.60	$1.95	$6.55	$193.45	$206.55	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.26% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.00	Oct 9	$0.16	$0.37	$0.53	$196.47	$210.53
$210.00	$198.00	Oct 9	$0.16	$0.48	$0.64	$197.36	$210.64
$207.50	$197.00	Oct 9	$0.36	$0.37	$0.73	$196.27	$208.23
$210.00	$197.50	Oct 9	$0.16	$0.52	$0.68	$196.82	$210.68
$207.50	$198.00	Oct 9	$0.36	$0.48	$0.84	$197.16	$208.34
$210.00	$199.00	Oct 9	$0.16	$0.58	$0.74	$198.26	$210.74
$207.50	$197.50	Oct 9	$0.36	$0.52	$0.88	$196.62	$208.38
$207.50	$199.00	Oct 9	$0.36	$0.58	$0.94	$198.06	$208.44
$205.00	$197.00	Oct 9	$0.70	$0.37	$1.07	$195.93	$206.07
$210.00	$200.00	Oct 9	$0.16	$0.82	$0.98	$199.02	$210.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 0.31, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/189	218/220	Oct 30	$0.59	$1.91	71%	0.31	$188.41	$218.09
190/192	218/220	Oct 30	$0.71	$1.79	66%	0.40	$191.29	$218.21
185/187	212/215	Nov 6	$0.91	$1.59	58%	0.57	$186.09	$213.41
185/187	210/212	Nov 6	$1.05	$1.45	52%	0.72	$185.95	$211.05
189/190	210/212	Oct 16	$0.49	$2.01	74%	0.24	$189.51	$210.49
175/178	212/215	Nov 6	$0.68	$1.82	66%	0.37	$176.82	$213.18
178/180	212/215	Nov 6	$0.72	$1.78	64%	0.40	$179.28	$213.22
175/178	210/212	Nov 6	$0.82	$1.68	60%	0.49	$176.68	$210.82
178/180	210/212	Nov 6	$0.86	$1.64	59%	0.52	$179.14	$210.86
189/190	212/215	Oct 16	$0.26	$2.24	81%	0.12	$189.74	$212.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 5.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.26	$4.74	18%	18.23
$200.00	$202.50	$205.00	Oct 16	$0.17	$2.33	26%	13.71
$205.00	$207.50	$210.00	Oct 9	$0.14	$2.36	20%	16.86
$220.00	$225.00	$230.00	Nov 20	$0.18	$4.82	10%	26.78
$205.00	$207.50	$210.00	Oct 16	$0.21	$2.29	21%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.41	$2.09	44%	5.10
$200.00	$202.50	$205.00	Oct 16	$0.20	$2.30	26%	11.50
$200.00	$205.00	$210.00	Nov 20	$0.49	$4.51	21%	9.20
$196.00	$197.00	$198.00	Nov 20	$0.05	$0.95	4%	19.00
$194.00	$195.00	$196.00	Oct 9	$0.07	$0.93	5%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.42, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 6	-$0.42	$9.58
$200.00	$202.50	1:2	Oct 9	-$0.03	$2.47
$215.00	$220.00	1:2	Nov 20	-$0.36	$4.64
$205.00	$207.50	1:2	Oct 9	-$0.02	$2.48
$207.50	$210.00	1:2	Oct 16	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	-$0.13	$7.37
$210.00	$205.00	1:2	Oct 16	-$0.81	$4.19
$205.00	$202.50	1:2	Oct 9	-$0.41	$2.09
$202.50	$200.00	1:2	Oct 16	-$0.81	$1.69
$169.00	$165.00	1:2	Oct 9	-$0.01	$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.97%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.00	0.47	1.3%	2.97%	4.28%	1	672
$210.00	Nov 20	$4.10	0.36	3.8%	2.03%	5.81%	1	682
$205.00	Nov 13	$5.30	0.46	1.3%	2.62%	3.93%	1	2
$207.50	Nov 13	$4.15	0.40	2.5%	2.05%	4.60%	--	21
$202.50	Nov 6	$5.85	0.51	0.1%	2.89%	2.97%	2	30
$215.00	Nov 20	$2.45	0.26	6.3%	1.21%	7.47%	--	342
$205.00	Nov 6	$4.50	0.45	1.3%	2.22%	3.54%	--	48
$207.50	Nov 6	$3.55	0.38	2.5%	1.75%	4.30%	1	20
$210.00	Nov 6	$2.55	0.32	3.8%	1.26%	5.05%	--	69
$202.50	Oct 30	$4.80	0.50	0.1%	2.37%	2.45%	--	60

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 257

Total Puts 284

Put/Call Ratio 1.11

Net Difference -27

Prior's Put/Call Breakdown

Total Calls 262

Total Puts 343

Put/Call Ratio 1.31

Net Difference -81

Prior 7-Day Put/Call Summary

Total Calls 92,235

Total Puts 260,043

Average Put/Call Ratio 2.27

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