XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.89 +0.98%

(10/6 09:55) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 10:05)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 1,084

Calls: 695 (64%)

Puts: 389 (36%)

Prior (10/05) 1,097

Calls: 397 (36%)

Puts: 700 (64%)

Current vs Prior -1.19%

Calls: +75.06% (Calls)

Puts: -44.43% (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 -97.85%

Calls: -94.73%

Puts: -98.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $1.71M

Calls: $1.58M (92%)

Puts: $136.4K (8%)

Prior (10/05) $748.0K

Calls: $370.8K (50%)

Puts: $377.2K (50%)

Current vs Prior +129.07%

Calls: +325.33%

Puts: -63.83%

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 -94.30%

Calls: -93.37%

Puts: -97.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.56

Prior (10/05) 1.76

Current vs Prior -68.26%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -75.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:00am) 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 2.45% | 3.74%3.74% | 8.50%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -4.61% | -3.51%-3.51% | +0.37%

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

Current vs 7-Day Avg +5.49% | +2.30%-15.17% | +3.52%

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

Current vs 7-Day Eod -4.61% | -3.51%-3.51% | +0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.76% | 18.07%

Calls: 8.96% | 20.59%

Puts: 16.55% | 15.55%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -51.09% | +4.39%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -65.66% | -47.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.58M) vs puts ($136.4K). Massive premium surge with dollar volume up 129% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 68% - 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
10:00	BULLISH	BULLISH	BULLISH
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 87 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	38.40	39.75	$39.08	3.5%	--	0.94	22
$165.00	Oct 9	36.95	38.35	$37.65	3.7%	--	1.00	73
$170.00	Oct 16	32.10	33.35	$32.73	3.8%	--	0.99	58
$165.00	Oct 16	37.10	38.55	$37.83	3.8%	--	1.00	11
$190.00	Oct 23	13.80	14.40	$14.10	4.3%	--	0.86	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.85	38.25	$37.55	3.7%	3	1.00	--
$200.00	Oct 9	0.67	0.72	$0.70	7.1%	6	0.26	70
$200.00	Nov 20	5.50	5.95	$5.73	7.9%	1	0.42	76
$210.00	Nov 20	10.35	11.20	$10.77	7.9%	--	0.64	30
$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. 6 found (avg $0.74, cheapest $0.40)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.74	0.90	$0.82	19.5%	16	0.31	665

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 9	0.36	0.43	$0.40	17.5%	7	0.16	129
$200.00	Oct 9	0.67	0.72	$0.70	7.1%	6	0.26	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	0.70	0.81	$0.76	14.5%	5	0.07	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 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	32.45	$31.68	4.9%	--	1.00	59
$172.00	Oct 9	29.65	31.25	$30.45	5.3%	--	1.00	74
$172.50	Oct 9	29.15	31.00	$30.08	6.2%	--	1.00	74
$177.00	Oct 9	24.65	26.20	$25.42	6.1%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.85	38.25	$37.55	3.7%	3	1.00	--
$210.00	Oct 16	7.40	8.20	$7.80	10.3%	--	0.83	10
$210.00	Oct 30	8.60	9.65	$9.13	11.5%	4	0.71	--
$205.00	Oct 9	2.71	3.20	$2.96	16.6%	5	0.69	13
$207.50	Oct 30	7.00	8.10	$7.55	14.6%	--	0.64	61

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 682, top 40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	2.62	2.91	$2.77	10.5%	40	0.26	342
$240.00	Nov 20	0.10	0.23	$0.17	76.5%	40	0.03	40
$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	1.92	2.10	$2.01	9.0%	20	0.53	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Oct 30	0.64	1.03	$0.84	46.4%	26	0.10	40
$170.00	Oct 16	0.01	0.11	$0.06	166.7%	25	0.01	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. 5 strikes (avg 4.0%, max 9.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 9	Nov 6	23.7%	23.5%	0.6%	22	266
$199.00	Oct 9	Nov 13	25.1%	25.0%	0.4%	3	66

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.3%	24.9%	9.4%	5	75
$202.50	Oct 9	Oct 16	23.7%	21.8%	8.7%	8	37
$199.00	Oct 9	Nov 6	25.1%	24.9%	1.0%	3	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 2.12, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$192.00	Oct 23	$0.32	$0.68	$0.32	85%	2.12	$191.32
$187.50	$188.00	Oct 9	$0.17	$0.33	$0.17	96%	1.94	$187.67
$182.50	$183.00	Oct 16	$0.22	$0.28	$0.22	96%	1.27	$182.72
$196.00	$197.00	Oct 23	$0.50	$0.50	$0.50	74%	1.00	$196.50
$196.00	$197.00	Oct 16	$0.58	$0.42	$0.58	79%	0.72	$196.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$3.67	$3.83	$3.67	64%	1.04	$203.83
$190.00	$188.00	Nov 20	$0.20	$1.80	$0.20	24%	9.00	$189.80
$205.00	$202.50	Oct 9	$1.27	$1.23	$1.27	69%	0.97	$203.73
$190.00	$187.00	Nov 6	$0.34	$2.66	$0.34	20%	7.82	$189.66
$205.00	$200.00	Nov 20	$2.22	$2.78	$2.22	53%	1.25	$202.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.26, avg 0.33)

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
$215.00	$220.00	Nov 20	$1.20	$1.20	$3.80	74%	0.32	$216.20
$210.00	$215.00	Oct 23	$0.83	$0.83	$4.17	76%	0.20	$210.83
$207.50	$210.00	Nov 6	$1.00	$1.00	$1.50	62%	0.67	$208.50
$205.00	$207.50	Oct 30	$1.12	$1.12	$1.38	56%	0.81	$206.12

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
$202.50	$200.00	Oct 9	$0.99	$0.99	$1.51	53%	0.66	$201.51
$197.50	$197.00	Oct 16	$0.25	$0.25	$0.25	74%	1.00	$197.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.24, cheapest $1.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.39	23.7%	21.8%
$205.00	Oct 9	Oct 16	$1.22	22.5%	21.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.15	23.7%	21.8%
$205.00	Oct 9	Oct 16	$1.22	22.5%	21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 1.82% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$2.01	$1.69	$3.70	$198.80	$206.20	1.82%
$205.00	Oct 9	$0.82	$2.96	$3.78	$201.22	$208.78	1.86%
$200.00	Oct 9	$3.75	$0.70	$4.45	$195.55	$204.45	2.19%
$199.00	Oct 9	$4.50	$0.59	$5.09	$193.91	$204.09	2.51%
$198.00	Oct 9	$5.43	$0.40	$5.83	$192.17	$203.83	2.87%
$197.50	Oct 9	$5.48	$0.42	$5.90	$191.60	$203.40	2.91%
$205.00	Oct 16	$2.04	$4.18	$6.22	$198.78	$211.22	3.07%
$202.50	Oct 16	$3.40	$2.84	$6.24	$196.26	$208.74	3.08%
$197.00	Oct 9	$6.23	$0.35	$6.58	$190.42	$203.58	3.24%
$200.00	Oct 16	$4.85	$1.94	$6.79	$193.21	$206.79	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.25% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$198.00	Oct 9	$0.10	$0.40	$0.50	$197.50	$210.50
$210.00	$197.50	Oct 9	$0.10	$0.42	$0.52	$196.98	$210.52
$207.50	$198.00	Oct 9	$0.36	$0.40	$0.76	$197.24	$208.26
$207.50	$197.50	Oct 9	$0.36	$0.42	$0.78	$196.72	$208.28
$210.00	$199.00	Oct 9	$0.10	$0.59	$0.69	$198.31	$210.69
$210.00	$200.00	Oct 9	$0.10	$0.70	$0.80	$199.20	$210.80
$207.50	$199.00	Oct 9	$0.36	$0.59	$0.95	$198.05	$208.45
$207.50	$200.00	Oct 9	$0.36	$0.70	$1.06	$198.94	$208.56
$205.00	$198.00	Oct 9	$0.82	$0.40	$1.22	$196.78	$206.22
$205.00	$197.50	Oct 9	$0.82	$0.42	$1.24	$196.26	$206.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 0.40, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/192	218/220	Oct 30	$0.72	$1.78	66%	0.40	$191.28	$218.22
190/192	210/212	Oct 30	$1.12	$1.38	50%	0.81	$190.88	$211.12
188/189	218/220	Oct 30	$0.59	$1.91	71%	0.31	$188.41	$218.09
188/189	210/212	Oct 30	$0.99	$1.51	55%	0.66	$188.01	$210.99
175/178	212/215	Nov 6	$0.68	$1.82	66%	0.37	$176.82	$213.18
189/190	210/212	Oct 16	$0.49	$2.01	74%	0.24	$189.51	$210.49
175/178	210/212	Nov 6	$0.82	$1.68	60%	0.49	$176.68	$210.82
185/187	212/215	Nov 6	$0.86	$1.64	58%	0.52	$186.14	$213.36
185/187	210/212	Nov 6	$1.00	$1.50	52%	0.67	$186.00	$211.00
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. 87 found (best R:R 7.93, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.09	$2.41	25%	26.78
$210.00	$215.00	$220.00	Nov 20	$0.35	$4.65	19%	13.29
$205.00	$207.50	$210.00	Oct 9	$0.20	$2.30	25%	11.50
$202.50	$205.00	$207.50	Oct 30	$0.06	$2.44	15%	40.67
$200.00	$202.50	$205.00	Oct 9	$0.55	$1.95	44%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.28	$2.22	43%	7.93
$200.00	$205.00	$210.00	Nov 20	$0.60	$4.40	21%	7.33
$194.00	$195.00	$196.00	Oct 30	$0.06	$0.94	5%	15.67
$186.00	$187.00	$188.00	Oct 23	$0.06	$0.94	2%	15.67
$188.00	$189.00	$190.00	Oct 23	$0.07	$0.93	2%	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 $-0.32, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 6	-$0.32	$9.68
$200.00	$202.50	1:2	Oct 9	-$0.27	$2.23
$215.00	$220.00	1:2	Nov 20	-$0.37	$4.63
$202.50	$205.00	1:2	Oct 16	-$0.68	$1.82
$207.50	$210.00	1:2	Oct 16	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	-$0.21	$7.29
$210.00	$205.00	1:2	Oct 16	-$0.56	$4.44
$205.00	$202.50	1:2	Oct 9	-$0.42	$2.08
$185.00	$180.00	1:2	Nov 6	-$0.39	$4.61
$170.00	$165.00	1:2	Oct 16	$0.00	$5.00

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 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.00	0.47	1.0%	2.96%	4.00%	2	672
$210.00	Nov 20	$4.10	0.36	3.5%	2.02%	5.53%	2	682
$205.00	Nov 13	$5.30	0.46	1.0%	2.61%	3.65%	1	2
$207.50	Nov 13	$4.15	0.40	2.3%	2.05%	4.32%	--	21
$215.00	Nov 20	$2.62	0.26	6.0%	1.29%	7.26%	40	342
$205.00	Nov 6	$4.65	0.45	1.0%	2.29%	3.33%	--	48
$207.50	Nov 6	$3.55	0.38	2.3%	1.75%	4.02%	1	20
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.76%	--	69
$205.00	Oct 30	$3.75	0.44	1.0%	1.85%	2.89%	20	113
$215.00	Nov 13	$1.76	0.24	6.0%	0.87%	6.84%	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 695

Total Puts 389

Put/Call Ratio 0.56

Net Difference 306

Prior's Put/Call Breakdown

Total Calls 397

Total Puts 700

Put/Call Ratio 1.76

Net Difference -303

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