XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.87 +0.97%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 1,348

Calls: 870 (65%)

Puts: 478 (35%)

Prior (10/05) 1,290

Calls: 518 (40%)

Puts: 772 (60%)

Current vs Prior +4.50%

Calls: +67.95% (Calls)

Puts: -38.08% (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 -97.32%

Calls: -93.40%

Puts: -98.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $2.16M

Calls: $1.83M (85%)

Puts: $328.8K (15%)

Prior (10/05) $1.08M

Calls: $665.5K (61%)

Puts: $418.5K (39%)

Current vs Prior +99.08%

Calls: +174.84%

Puts: -21.42%

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 -92.83%

Calls: -92.31%

Puts: -94.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 0.55

Prior (10/05) 1.49

Current vs Prior -63.13%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -75.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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 2.41% | 3.74%3.74% | 8.54%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -6.14% | -3.50%-3.50% | +0.85%

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

Current vs 7-Day Avg +3.81% | +2.31%-15.16% | +4.01%

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

Current vs 7-Day Eod -6.14% | -3.50%-3.50% | +0.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.74% | 18.07%

Calls: 13.02% | 20.59%

Puts: 12.46% | 15.55%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -51.17% | +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 -65.71% | -47.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.83M) vs puts ($328.8K). Elevated premium activity with dollar volume up 99% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 63% - 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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 92 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	32.10	33.05	$32.58	2.9%	22	1.00	2
$171.00	Oct 9	31.20	32.15	$31.67	3.0%	21	1.00	59
$165.00	Nov 20	38.40	39.75	$39.08	3.5%	--	0.94	22
$169.00	Oct 9	33.00	34.20	$33.60	3.6%	1	1.00	4
$165.00	Oct 9	36.95	38.35	$37.65	3.7%	--	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.95	38.20	$37.58	3.3%	26	1.00	--
$200.00	Nov 20	5.55	5.85	$5.70	5.3%	1	0.43	76
$198.00	Oct 16	1.26	1.35	$1.31	6.9%	5	0.26	9
$210.00	Nov 20	10.35	11.20	$10.77	7.9%	--	0.64	30
$175.00	Nov 20	0.97	1.05	$1.01	7.9%	13	0.09	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 6	0.74	0.90	$0.82	19.5%	1	0.09	21
$170.00	Nov 20	0.70	0.76	$0.73	8.2%	7	0.07	4.5K
$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. 134 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
$169.00	Oct 9	33.00	34.20	$33.60	3.6%	1	1.00	4
$170.00	Oct 9	32.10	33.05	$32.58	2.9%	22	1.00	2
$171.00	Oct 9	31.20	32.15	$31.67	3.0%	21	1.00	59
$172.00	Oct 9	29.75	31.15	$30.45	4.6%	6	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.95	38.20	$37.58	3.3%	26	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	2.78	3.15	$2.97	12.5%	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. 130 active (total vol 893, top 53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 9	0.10	0.18	$0.14	57.1%	53	0.07	148
$215.00	Nov 20	2.63	2.89	$2.76	9.4%	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.95	38.20	$37.58	3.3%	26	1.00	--
$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

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.0%, max 10.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.5%	24.9%	10.3%	15	91
$198.00	Oct 9	Nov 20	25.6%	25.1%	2.0%	--	1.1K
$199.00	Oct 9	Nov 13	25.3%	25.0%	1.3%	3	66

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Oct 9	Oct 30	27.5%	24.9%	10.3%	7	75
$198.00	Oct 9	Nov 20	25.6%	25.1%	2.0%	9	297
$199.00	Oct 9	Nov 6	25.3%	24.9%	1.9%	3	105
$202.50	Oct 9	Oct 16	22.2%	22.2%	0.2%	8	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 1.70, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$192.00	Oct 23	$0.37	$0.63	$0.37	85%	1.70	$191.37
$187.50	$188.00	Oct 9	$0.17	$0.33	$0.17	95%	1.94	$187.67
$197.50	$198.00	Oct 9	$0.13	$0.37	$0.13	85%	2.85	$197.63
$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

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
$210.00	$205.00	Nov 20	$2.74	$2.26	$2.74	64%	0.82	$207.26
$200.00	$198.00	Nov 20	$0.62	$1.38	$0.62	43%	2.23	$199.38
$200.00	$199.00	Oct 16	$0.18	$0.82	$0.18	35%	4.56	$199.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 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
$205.00	$207.50	Oct 30	$1.24	$1.24	$1.26	56%	0.98	$206.24
$215.00	$220.00	Nov 20	$1.19	$1.19	$3.81	74%	0.31	$216.19
$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

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
$199.00	$198.00	Oct 16	$0.45	$0.45	$0.55	68%	0.82	$198.55
$189.00	$188.00	Oct 30	$0.28	$0.28	$0.72	84%	0.39	$188.72
$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 $1.29, cheapest $1.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.19	22.1%	22.0%
$202.50	Oct 9	Oct 16	$1.48	22.2%	22.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.21	22.1%	22.0%
$202.50	Oct 9	Oct 16	$1.29	22.2%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.71% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.92	$1.55	$3.47	$199.03	$205.97	1.71%
$205.00	Oct 9	$0.85	$2.97	$3.82	$201.18	$208.82	1.88%
$200.00	Oct 9	$3.65	$0.75	$4.40	$195.60	$204.40	2.17%
$199.00	Oct 9	$4.43	$0.59	$5.02	$193.98	$204.02	2.47%
$198.00	Oct 9	$5.35	$0.41	$5.76	$192.24	$203.76	2.84%
$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	$6.20	$0.35	$6.55	$190.45	$203.55	3.23%
$200.00	Oct 16	$4.97	$1.94	$6.91	$193.09	$206.91	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.27% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$198.00	Oct 9	$0.14	$0.41	$0.55	$197.45	$210.55
$210.00	$197.50	Oct 9	$0.14	$0.42	$0.56	$196.94	$210.56
$207.50	$198.00	Oct 9	$0.33	$0.41	$0.74	$197.26	$208.24
$207.50	$197.50	Oct 9	$0.33	$0.42	$0.75	$196.75	$208.25
$210.00	$199.00	Oct 9	$0.14	$0.59	$0.73	$198.27	$210.73
$207.50	$199.00	Oct 9	$0.33	$0.59	$0.92	$198.08	$208.42
$210.00	$200.00	Oct 9	$0.14	$0.75	$0.89	$199.11	$210.89
$207.50	$200.00	Oct 9	$0.33	$0.75	$1.08	$198.92	$208.58
$205.00	$198.00	Oct 9	$0.85	$0.41	$1.26	$196.74	$206.26
$205.00	$197.50	Oct 9	$0.85	$0.42	$1.27	$196.23	$206.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 0.40, avg credit $0.76)

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
188/190	212/215	Nov 6	$0.95	$1.55	54%	0.61	$189.05	$213.45
189/190	208/210	Oct 16	$0.71	$1.79	63%	0.40	$189.29	$208.21
188/190	210/212	Nov 6	$1.09	$1.41	48%	0.77	$188.91	$211.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 11.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.21	$2.29	25%	10.90
$210.00	$215.00	$220.00	Nov 20	$0.37	$4.63	18%	12.51
$220.00	$225.00	$230.00	Nov 20	$0.14	$4.86	10%	34.71
$207.50	$210.00	$212.50	Oct 30	$0.12	$2.38	14%	19.83
$205.00	$207.50	$210.00	Oct 16	$0.24	$2.26	22%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.41	$4.59	21%	11.20
$200.00	$202.50	$205.00	Oct 9	$0.62	$1.88	43%	3.03
$194.00	$195.00	$196.00	Oct 30	$0.06	$0.94	5%	15.67
$188.00	$189.00	$190.00	Oct 23	$0.07	$0.93	2%	13.29
$183.00	$184.00	$185.00	Oct 30	$0.07	$0.93	1%	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, 154 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	-$0.19	$2.31
$215.00	$220.00	1:2	Nov 20	-$0.38	$4.62
$202.50	$205.00	1:2	Oct 16	-$0.68	$1.82
$207.50	$210.00	1:2	Oct 16	-$0.09	$2.41

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	-$0.13	$2.37
$195.00	$190.00	1:2	Nov 6	-$0.71	$4.29
$185.00	$180.00	1:2	Nov 6	-$0.39	$4.61

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 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.00	0.47	1.1%	2.96%	4.01%	2	672
$210.00	Nov 20	$4.10	0.36	3.5%	2.02%	5.54%	2	682
$205.00	Nov 13	$5.30	0.46	1.1%	2.61%	3.66%	1	2
$207.50	Nov 13	$4.15	0.40	2.3%	2.05%	4.33%	--	21
$215.00	Nov 20	$2.63	0.26	6.0%	1.30%	7.28%	40	342
$205.00	Nov 6	$4.75	0.45	1.1%	2.34%	3.39%	--	48
$207.50	Nov 6	$3.55	0.38	2.3%	1.75%	4.03%	1	20
$205.00	Oct 30	$4.00	0.44	1.1%	1.97%	3.02%	21	113
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.77%	--	69
$215.00	Nov 13	$1.76	0.24	6.0%	0.87%	6.85%	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 870

Total Puts 478

Put/Call Ratio 0.55

Net Difference 392

Prior's Put/Call Breakdown

Total Calls 518

Total Puts 772

Put/Call Ratio 1.49

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