XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.72 +0.89%

(10/6 09:50) ◀

Tuesday, October 6, 2026 (9:55am)

▶ (10/6 10:00)

◀ 10/6 09:55 ▶

Option Volume

Detail

ℹ

Current (10/06 9:55am) 880

Calls: 525 (60%)

Puts: 355 (40%)

Prior (10/05) 988

Calls: 367 (37%)

Puts: 621 (63%)

Current vs Prior -10.93%

Calls: +43.05% (Calls)

Puts: -42.83% (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 -98.25%

Calls: -96.02%

Puts: -99.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:55am) $1.44M

Calls: $1.33M (92%)

Puts: $108.5K (8%)

Prior (10/05) $680.6K

Calls: $326.8K (48%)

Puts: $353.8K (52%)

Current vs Prior +111.07%

Calls: +306.39%

Puts: -69.35%

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 -95.22%

Calls: -94.42%

Puts: -98.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:55am) 0.68

Prior (10/05) 1.69

Current vs Prior -60.04%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -70.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:55am) 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 2.38% | 3.72%3.72% | 8.60%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -7.22% | -3.94%-3.94% | +1.51%

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

Current vs 7-Day Avg +2.61% | +1.84%-15.54% | +4.69%

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

Current vs 7-Day Eod -7.22% | -3.94%-3.94% | +1.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.88% | 11.80%

Calls: 21.23% | 10.87%

Puts: 10.53% | 12.73%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -39.13% | -31.83%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -57.26% | -65.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.33M) vs puts ($108.5K). Massive premium surge with dollar volume up 111% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 60% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 90 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%	--	1.00	11
$165.00	Nov 20	38.30	39.45	$38.88	3.0%	--	0.94	22
$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%	--	1.00	58
$177.00	Oct 16	25.25	26.20	$25.73	3.7%	--	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	10.55	11.20	$10.88	6.0%	--	0.64	30
$210.00	Oct 16	7.65	8.20	$7.93	6.9%	--	0.83	10
$200.00	Nov 20	5.50	5.95	$5.73	7.9%	1	0.43	76
$185.00	Nov 20	1.95	2.13	$2.04	8.8%	1	0.17	659
$175.00	Nov 20	0.96	1.05	$1.00	9.0%	13	0.09	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.75, cheapest $0.44)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 9	0.40	0.47	$0.44	15.9%	6	0.16	129
$200.00	Oct 9	0.70	0.80	$0.75	13.3%	5	0.28	70
$180.00	Nov 6	0.74	0.90	$0.82	19.5%	1	0.09	21
$174.00	Nov 20	0.89	1.02	$0.96	13.5%	4	0.09	2.0K
$170.00	Nov 20	0.71	0.81	$0.76	13.2%	5	0.07	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	36.95	38.35	$37.65	3.7%	--	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	7.65	8.20	$7.93	6.9%	--	0.83	10
$205.00	Oct 9	2.88	3.20	$3.04	10.5%	5	0.72	13
$210.00	Oct 30	8.60	9.65	$9.13	11.5%	4	0.71	--
$207.50	Oct 30	7.20	8.10	$7.65	11.8%	--	0.64	61
$210.00	Nov 20	10.55	11.20	$10.88	6.0%	--	0.64	30

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 530, top 36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	1.18	1.55	$1.37	27.0%	36	0.24	130
$215.00	Oct 30	0.77	1.25	$1.01	47.5%	35	0.16	105
$202.50	Oct 9	1.60	1.98	$1.79	21.2%	18	0.51	236
$205.00	Oct 9	0.53	0.89	$0.71	50.7%	15	0.28	665
$197.50	Oct 30	8.10	8.75	$8.43	7.7%	15	0.66	69

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. 2 strikes (avg 5.6%, max 6.7%)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	26.4%	24.7%	6.7%	5	75
$202.50	Oct 9	Oct 16	22.6%	21.7%	4.4%	3	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 2.85, avg 4.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$187.50	Oct 16	$0.13	$0.37	$0.13	93%	2.85	$187.13
$183.00	$184.00	Oct 16	$0.64	$0.36	$0.64	95%	0.56	$183.64
$191.00	$192.00	Oct 23	$0.62	$0.38	$0.62	84%	0.61	$191.62
$197.00	$197.50	Oct 16	$0.17	$0.33	$0.17	76%	1.94	$197.17
$196.00	$197.00	Oct 23	$0.53	$0.47	$0.53	74%	0.89	$196.53

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
$205.00	$202.50	Oct 9	$1.30	$1.20	$1.30	72%	0.92	$203.70
$190.00	$188.00	Nov 20	$0.20	$1.80	$0.20	24%	9.00	$189.80
$210.00	$205.00	Nov 20	$2.75	$2.25	$2.75	64%	0.82	$207.25
$207.50	$200.00	Oct 30	$3.77	$3.73	$3.77	64%	0.99	$203.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.26, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$215.00	Nov 13	$2.44	$2.44	$5.06	60%	0.48	$209.94
$210.00	$212.50	Oct 30	$0.75	$0.75	$1.75	72%	0.43	$210.75
$205.00	$207.50	Nov 6	$1.19	$1.19	$1.31	55%	0.91	$206.19
$215.00	$220.00	Nov 20	$1.12	$1.12	$3.88	74%	0.29	$216.12
$210.00	$215.00	Oct 23	$0.83	$0.83	$4.17	76%	0.20	$210.83

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	61%	0.36	$196.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.28, cheapest $1.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.43	22.6%	21.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.13	22.6%	21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.74% of stock, avg 6.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.79	$1.74	$3.53	$198.97	$206.03	1.74%
$205.00	Oct 9	$0.71	$3.04	$3.75	$201.25	$208.75	1.85%
$200.00	Oct 9	$3.53	$0.75	$4.28	$195.72	$204.28	2.11%
$199.00	Oct 9	$4.13	$0.61	$4.74	$194.26	$203.74	2.34%
$198.00	Oct 9	$5.18	$0.44	$5.62	$192.38	$203.62	2.77%
$197.50	Oct 9	$5.43	$0.42	$5.85	$191.65	$203.35	2.89%
$202.50	Oct 16	$3.22	$2.87	$6.09	$196.41	$208.59	3.00%
$205.00	Oct 16	$1.97	$4.32	$6.29	$198.71	$211.29	3.10%
$197.00	Oct 9	$6.10	$0.36	$6.46	$190.54	$203.46	3.19%
$200.00	Oct 16	$4.68	$1.95	$6.63	$193.37	$206.63	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.29% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Oct 9	$0.16	$0.42	$0.58	$196.92	$210.58
$210.00	$198.00	Oct 9	$0.16	$0.44	$0.60	$197.40	$210.60
$207.50	$197.50	Oct 9	$0.36	$0.42	$0.78	$196.72	$208.28
$207.50	$198.00	Oct 9	$0.36	$0.44	$0.80	$197.20	$208.30
$210.00	$199.00	Oct 9	$0.16	$0.61	$0.77	$198.23	$210.77
$207.50	$199.00	Oct 9	$0.36	$0.61	$0.97	$198.03	$208.47
$210.00	$200.00	Oct 9	$0.16	$0.75	$0.91	$199.09	$210.91
$207.50	$200.00	Oct 9	$0.36	$0.75	$1.11	$198.89	$208.61
$205.00	$197.50	Oct 9	$0.71	$0.42	$1.13	$196.37	$206.13
$205.00	$198.00	Oct 9	$0.71	$0.44	$1.15	$196.85	$206.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 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
185/186	210/212	Oct 16	$0.46	$2.04	78%	0.23	$185.54	$210.46
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
185/186	212/215	Oct 16	$0.23	$2.27	85%	0.10	$185.77	$212.73
185/186	208/210	Oct 16	$0.66	$1.84	68%	0.36	$185.34	$208.16
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
175/178	210/212	Nov 6	$0.82	$1.68	60%	0.49	$176.68	$210.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 7.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.05	$2.45	19%	49.00
$200.00	$202.50	$205.00	Oct 16	$0.21	$2.29	26%	10.90
$205.00	$207.50	$210.00	Oct 9	$0.15	$2.35	21%	15.67
$207.50	$210.00	$212.50	Oct 9	$0.08	$2.42	13%	30.25
$202.50	$205.00	$207.50	Nov 6	$0.09	$2.41	13%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.31	$2.19	44%	7.06
$200.00	$205.00	$210.00	Nov 20	$0.35	$4.65	21%	13.29
$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
$193.00	$194.00	$195.00	Oct 9	$0.06	$0.94	1%	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. 167 found (best net $-0.42, 153 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	-$0.05	$2.45
$215.00	$220.00	1:2	Nov 20	-$0.45	$4.55
$205.00	$207.50	1:2	Oct 9	-$0.01	$2.49
$202.50	$205.00	1:2	Oct 16	-$0.72	$1.78

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	-$0.71	$4.29
$205.00	$202.50	1:2	Oct 9	-$0.44	$2.06
$185.00	$180.00	1:2	Nov 6	-$0.34	$4.66
$202.50	$200.00	1:2	Oct 16	-$1.03	$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.96%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.00	0.46	1.1%	2.96%	4.08%	2	672
$210.00	Nov 20	$4.10	0.36	3.6%	2.02%	5.61%	2	682
$205.00	Nov 13	$5.30	0.46	1.1%	2.61%	3.74%	1	2
$207.50	Nov 13	$4.15	0.40	2.4%	2.05%	4.41%	--	21
$205.00	Nov 6	$4.65	0.45	1.1%	2.29%	3.42%	--	48
$215.00	Nov 20	$2.45	0.26	6.1%	1.21%	7.27%	--	342
$207.50	Nov 6	$3.55	0.38	2.4%	1.75%	4.11%	1	20
$210.00	Nov 6	$2.55	0.32	3.6%	1.26%	4.85%	--	69
$215.00	Nov 13	$1.76	0.24	6.1%	0.87%	6.93%	1	4
$205.00	Oct 30	$3.70	0.43	1.1%	1.83%	2.95%	--	113

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 525

Total Puts 355

Put/Call Ratio 0.68

Net Difference 170

Prior's Put/Call Breakdown

Total Calls 367

Total Puts 621

Put/Call Ratio 1.69

Net Difference -254

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