XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.39 +0.72%

(10/6 09:45) ◀

Tuesday, October 6, 2026 (9:50am)

▶ (10/6 09:55)

◀ 10/6 09:50 ▶

Option Volume

Detail

ℹ

Current (10/06 9:50am) 715

Calls: 390 (55%)

Puts: 325 (45%)

Prior (10/05) 766

Calls: 330 (43%)

Puts: 436 (57%)

Current vs Prior -6.66%

Calls: +18.18% (Calls)

Puts: -25.46% (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 -98.58%

Calls: -97.04%

Puts: -99.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:50am) $1.25M

Calls: $1.15M (92%)

Puts: $98.6K (8%)

Prior (10/05) $468.8K

Calls: $294.3K (63%)

Puts: $174.6K (37%)

Current vs Prior +165.65%

Calls: +289.72%

Puts: -43.50%

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 -95.86%

Calls: -95.18%

Puts: -98.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:50am) 0.83

Prior (10/05) 1.32

Current vs Prior -36.93%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -63.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 9:50am) 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 2.52% | 3.74%3.74% | 8.56%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -1.88% | -3.40%-3.40% | +1.09%

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

Current vs 7-Day Avg +8.52% | +2.41%-15.07% | +4.26%

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

Current vs 7-Day Eod -1.88% | -3.40%-3.40% | +1.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.88% | 6.88%

Calls: 9.09% | 8.70%

Puts: 36.67% | 5.05%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -12.30% | -60.25%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -38.42% | -79.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.15M) vs puts ($98.6K). Massive premium surge with dollar volume up 166% vs prior. P/C ratio dropping 37% - sentiment shifting bullish. Put-heavy open interest (584,505 puts vs 272,455 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 86 of results (avg 6.7%, 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%	--	1.00	11
$165.00	Nov 20	38.30	39.45	$38.88	3.0%	--	0.93	22
$200.00	Nov 20	9.05	9.35	$9.20	3.3%	13	0.57	870
$175.00	Oct 16	27.10	28.00	$27.55	3.3%	--	1.00	122
$175.00	Nov 20	28.85	29.85	$29.35	3.4%	--	0.90	21

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.70	5.95	$5.83	4.3%	--	0.43	76
$210.00	Nov 20	10.70	11.20	$10.95	4.6%	--	0.64	30
$202.50	Oct 16	2.90	3.05	$2.97	5.1%	1	0.50	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.44)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 9	0.41	0.47	$0.44	13.6%	4	0.18	129
$200.00	Oct 9	0.76	0.91	$0.84	17.9%	5	0.30	70
$174.00	Nov 20	0.89	1.02	$0.96	13.5%	4	0.09	2.0K

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	7.20	8.10	$7.65	11.8%	--	0.65	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. 90 active (total vol 407, top 26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 30	8.10	8.75	$8.43	7.7%	15	0.66	69
$200.00	Oct 16	4.40	4.80	$4.60	8.7%	13	0.63	6.5K
$207.50	Oct 30	2.65	3.10	$2.88	15.6%	13	0.35	83
$200.00	Nov 20	9.05	9.35	$9.20	3.3%	13	0.57	870
$185.00	Oct 16	17.25	18.40	$17.83	6.4%	11	0.94	3.9K

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. 4 strikes (avg 5.2%, max 8.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	26.1%	24.6%	6.3%	15	91
$199.00	Oct 9	Oct 30	24.3%	24.3%	0.2%	1	149

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 9	Oct 16	23.1%	21.4%	8.0%	2	37
$197.50	Oct 9	Oct 30	26.1%	24.6%	6.3%	5	75

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 4.33)

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	92%	1.00	$188.50
$183.00	$184.00	Oct 16	$0.64	$0.36	$0.64	94%	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	96%	0.56	$187.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Oct 30	$1.48	$1.02	$1.48	72%	0.69	$208.52
$190.00	$188.00	Nov 20	$0.20	$1.80	$0.20	24%	9.00	$189.80
$207.50	$200.00	Oct 30	$3.77	$3.73	$3.77	65%	0.99	$203.73
$205.00	$202.50	Oct 9	$1.39	$1.11	$1.39	73%	0.80	$203.61
$200.00	$199.00	Oct 16	$0.16	$0.84	$0.16	37%	5.25	$199.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 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
$205.00	$207.50	Nov 6	$1.22	$1.22	$1.28	55%	0.95	$206.22
$210.00	$212.50	Oct 30	$0.75	$0.75	$1.75	72%	0.43	$210.75
$205.00	$210.00	Nov 20	$2.20	$2.20	$2.80	54%	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
$199.00	$190.00	Nov 6	$2.39	$2.39	$6.61	60%	0.36	$196.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.27, cheapest $1.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.38	23.1%	21.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.17	23.1%	21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.71% of stock, avg 6.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.66	$1.80	$3.46	$199.04	$205.96	1.71%
$205.00	Oct 9	$0.68	$3.19	$3.87	$201.13	$208.87	1.91%
$200.00	Oct 9	$3.30	$0.84	$4.14	$195.86	$204.14	2.05%
$199.00	Oct 9	$4.00	$0.63	$4.63	$194.37	$203.63	2.29%
$198.00	Oct 9	$4.80	$0.44	$5.24	$192.76	$203.24	2.59%
$197.50	Oct 9	$5.43	$0.44	$5.87	$191.63	$203.37	2.90%
$202.50	Oct 16	$3.04	$2.97	$6.01	$196.49	$208.51	2.97%
$197.00	Oct 9	$5.93	$0.37	$6.30	$190.70	$203.30	3.11%
$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 2.34%)

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	$197.50	Oct 9	$0.16	$0.44	$0.60	$196.90	$210.60
$210.00	$198.00	Oct 9	$0.16	$0.44	$0.60	$197.40	$210.60
$207.50	$197.00	Oct 9	$0.36	$0.37	$0.73	$196.27	$208.23
$207.50	$197.50	Oct 9	$0.36	$0.44	$0.80	$196.70	$208.30
$207.50	$198.00	Oct 9	$0.36	$0.44	$0.80	$197.20	$208.30
$210.00	$199.00	Oct 9	$0.16	$0.63	$0.79	$198.21	$210.79
$207.50	$199.00	Oct 9	$0.36	$0.63	$0.99	$198.01	$208.49
$205.00	$197.00	Oct 9	$0.68	$0.37	$1.05	$195.95	$206.05
$205.00	$198.00	Oct 9	$0.68	$0.44	$1.12	$196.88	$206.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 0.70, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/189	210/212	Oct 30	$1.03	$1.47	55%	0.70	$187.97	$211.03
190/192	210/212	Oct 30	$1.15	$1.35	50%	0.85	$190.85	$211.15
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
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	208/210	Oct 16	$0.69	$1.81	64%	0.38	$189.31	$208.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Oct 9	$0.12	$2.38	20%	19.83
$202.50	$205.00	$207.50	Oct 30	$0.10	$2.40	15%	24.00
$207.50	$210.00	$212.50	Oct 9	$0.08	$2.42	13%	30.25
$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	$0.43	$2.07	44%	4.81
$200.00	$205.00	$210.00	Nov 20	$0.52	$4.48	21%	8.62
$196.00	$197.00	$198.00	Nov 20	$0.05	$0.95	4%	19.00
$194.00	$195.00	$196.00	Oct 30	$0.07	$0.93	5%	13.29
$186.00	$187.00	$188.00	Oct 23	$0.06	$0.94	2%	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. 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	-$0.02	$2.48
$215.00	$220.00	1:2	Nov 20	-$0.45	$4.55
$205.00	$207.50	1:2	Oct 9	-$0.04	$2.46
$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	-$0.11	$7.39
$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	-$0.93	$1.57
$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 2.96%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.00	0.47	1.3%	2.96%	4.25%	2	672
$210.00	Nov 20	$4.10	0.36	3.8%	2.03%	5.79%	2	682
$205.00	Nov 13	$5.30	0.46	1.3%	2.62%	3.91%	1	2
$207.50	Nov 13	$4.15	0.40	2.5%	2.05%	4.58%	--	21
$202.50	Nov 6	$5.85	0.51	0.1%	2.89%	2.94%	2	30
$205.00	Nov 6	$4.65	0.45	1.3%	2.30%	3.59%	--	48
$215.00	Nov 20	$2.45	0.26	6.2%	1.21%	7.44%	--	342
$207.50	Nov 6	$3.55	0.38	2.5%	1.75%	4.28%	1	20
$210.00	Nov 6	$2.55	0.32	3.8%	1.26%	5.02%	--	69
$202.50	Oct 30	$4.80	0.50	0.1%	2.37%	2.43%	--	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 390

Total Puts 325

Put/Call Ratio 0.83

Net Difference 65

Prior's Put/Call Breakdown

Total Calls 330

Total Puts 436

Put/Call Ratio 1.32

Net Difference -106

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