XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$203.04 +1.05%

(10/6 10:05) ◀

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

▶ (10/6 10:15)

◀ 10/6 10:10 ▶

Option Volume

Detail

ℹ

Current (10/06 10:10am) 1,647

Calls: 1,092 (66%)

Puts: 555 (34%)

Prior (10/05) 1,335

Calls: 532 (40%)

Puts: 803 (60%)

Current vs Prior +23.37%

Calls: +105.26% (Calls)

Puts: -30.88% (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 -96.73%

Calls: -91.71%

Puts: -98.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:10am) $2.53M

Calls: $2.18M (86%)

Puts: $353.7K (14%)

Prior (10/05) $1.11M

Calls: $683.3K (62%)

Puts: $424.0K (38%)

Current vs Prior +128.90%

Calls: +219.18%

Puts: -16.60%

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 -91.57%

Calls: -90.83%

Puts: -94.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:10am) 0.51

Prior (10/05) 1.51

Current vs Prior -66.33%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -77.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:10am) 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% | 3.61%3.61% | 8.47%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -7.37% | -6.76%-6.76% | +0.01%

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

Current vs 7-Day Avg +2.45% | -1.15%-18.03% | +3.15%

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

Current vs 7-Day Eod -7.37% | -6.76%-6.76% | +0.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.26% | 12.01%

Calls: 17.24% | 16.52%

Puts: 9.29% | 7.50%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -49.18% | -30.62%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -64.31% | -64.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.18M) vs puts ($353.7K). Massive premium surge with dollar volume up 129% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 66% - 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
10:10	BULLISH	BULLISH	BULLISH
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 104 of results (avg 6.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.80	38.20	$38.00	1.1%	10	1.00	73
$175.00	Oct 9	27.80	28.25	$28.03	1.6%	14	1.00	6
$169.00	Oct 9	33.70	34.25	$33.98	1.6%	5	1.00	4
$170.00	Oct 9	32.60	33.25	$32.92	2.0%	34	1.00	2
$174.00	Oct 9	28.75	29.45	$29.10	2.4%	10	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.90	38.20	$37.55	3.5%	26	1.00	--
$210.00	Oct 30	8.65	9.05	$8.85	4.5%	4	0.71	--
$210.00	Nov 20	10.35	10.90	$10.63	5.2%	--	0.63	30
$197.00	Nov 20	4.45	4.70	$4.58	5.5%	--	0.35	87
$187.50	Nov 6	1.42	1.50	$1.46	5.5%	1	0.16	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.78	0.95	$0.87	19.5%	31	0.32	665
$215.00	Oct 23	0.50	0.60	$0.55	18.2%	1	0.12	21

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	0.08	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.80	38.20	$38.00	1.1%	10	1.00	73
$169.00	Oct 9	33.70	34.25	$33.98	1.6%	5	1.00	4
$170.00	Oct 9	32.60	33.25	$32.92	2.0%	34	1.00	2
$171.00	Oct 9	31.35	32.25	$31.80	2.8%	28	1.00	59
$172.00	Oct 9	30.45	31.25	$30.85	2.6%	13	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.90	38.20	$37.55	3.5%	26	1.00	--
$210.00	Oct 16	7.40	8.20	$7.80	10.3%	--	0.83	10
$210.00	Oct 30	8.65	9.05	$8.85	4.5%	4	0.71	--
$205.00	Oct 9	2.67	2.93	$2.80	9.3%	5	0.68	13
$207.50	Oct 30	7.00	7.45	$7.23	6.2%	--	0.64	61

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 1.1K, top 86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	2.65	2.87	$2.76	8.0%	86	0.27	342
$210.00	Oct 9	0.10	0.18	$0.14	57.1%	53	0.07	148
$205.00	Nov 20	6.60	6.85	$6.73	3.7%	47	0.47	672
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.90	38.20	$37.55	3.5%	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. 5 strikes (avg 2.7%, max 3.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	26.1%	25.4%	2.4%	--	1.1K
$199.00	Oct 9	Nov 13	25.9%	25.3%	2.4%	3	66

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Oct 9	Oct 16	22.5%	21.7%	3.4%	10	37
$199.00	Oct 9	Nov 6	25.9%	25.2%	2.8%	3	105
$198.00	Oct 9	Nov 20	26.0%	25.4%	2.4%	14	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 0.82, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 9	$0.55	$0.45	$0.55	91%	0.82	$196.55
$194.00	$195.00	Oct 16	$0.50	$0.50	$0.50	84%	1.00	$194.50
$197.50	$198.00	Oct 9	$0.13	$0.37	$0.13	86%	2.85	$197.63
$187.50	$188.00	Oct 9	$0.20	$0.30	$0.20	95%	1.50	$187.70
$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	$3.51	$3.99	$3.51	64%	1.14	$203.99
$200.00	$199.00	Oct 30	$0.17	$0.83	$0.17	40%	4.88	$199.83
$210.00	$205.00	Nov 20	$2.73	$2.27	$2.73	63%	0.83	$207.27
$190.00	$188.00	Nov 20	$0.24	$1.76	$0.24	23%	7.33	$189.76
$205.00	$202.50	Oct 16	$1.21	$1.29	$1.21	61%	1.07	$203.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.24, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$2.38	$2.38	$2.62	52%	0.91	$207.38
$207.50	$215.00	Nov 13	$2.43	$2.43	$5.07	60%	0.48	$209.93
$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	73%	0.31	$216.19
$205.00	$207.50	Nov 6	$1.22	$1.22	$1.28	54%	0.95	$206.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Nov 13	$3.91	$3.91	$16.09	58%	0.24	$196.09
$191.00	$190.00	Nov 20	$0.43	$0.43	$0.57	75%	0.75	$190.57
$197.00	$196.00	Oct 30	$0.48	$0.48	$0.52	68%	0.92	$196.52
$199.00	$198.00	Oct 30	$0.48	$0.48	$0.52	62%	0.92	$198.52
$194.00	$193.00	Oct 16	$0.24	$0.24	$0.76	84%	0.32	$193.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.24, cheapest $1.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.30	22.5%	21.7%
$205.00	Oct 9	Oct 16	$1.17	22.1%	22.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.29	22.5%	21.7%
$205.00	Oct 9	Oct 16	$1.20	22.1%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.74% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$2.03	$1.50	$3.53	$198.97	$206.03	1.74%
$205.00	Oct 9	$0.87	$2.80	$3.67	$201.33	$208.67	1.81%
$200.00	Oct 9	$3.78	$0.74	$4.52	$195.48	$204.52	2.23%
$199.00	Oct 9	$4.45	$0.59	$5.04	$193.96	$204.04	2.48%
$198.00	Oct 9	$5.35	$0.41	$5.76	$192.24	$203.76	2.84%
$197.50	Oct 9	$5.48	$0.39	$5.87	$191.63	$203.37	2.89%
$205.00	Oct 16	$2.04	$4.00	$6.04	$198.96	$211.04	2.97%
$202.50	Oct 16	$3.33	$2.79	$6.12	$196.38	$208.62	3.01%
$197.00	Oct 9	$6.45	$0.35	$6.80	$190.20	$203.80	3.35%
$200.00	Oct 16	$4.97	$1.92	$6.89	$193.11	$206.89	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.26% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Oct 9	$0.14	$0.39	$0.53	$196.97	$210.53
$210.00	$198.00	Oct 9	$0.14	$0.41	$0.55	$197.45	$210.55
$207.50	$197.50	Oct 9	$0.33	$0.39	$0.72	$196.78	$208.22
$207.50	$198.00	Oct 9	$0.33	$0.41	$0.74	$197.26	$208.24
$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	$0.74	$0.88	$199.12	$210.88
$207.50	$200.00	Oct 9	$0.33	$0.74	$1.07	$198.93	$208.57
$205.00	$197.50	Oct 9	$0.87	$0.39	$1.26	$196.24	$206.26
$205.00	$198.00	Oct 9	$0.87	$0.41	$1.28	$196.72	$206.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 0.44, 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	$0.76	$1.74	66%	0.44	$191.24	$218.26
190/192	210/212	Oct 30	$1.16	$1.34	50%	0.87	$190.84	$211.16
189/190	208/210	Oct 16	$0.77	$1.73	63%	0.45	$189.23	$208.27
188/190	212/215	Nov 6	$0.99	$1.51	54%	0.66	$189.01	$213.49
188/190	210/212	Nov 6	$1.13	$1.37	48%	0.82	$188.87	$211.13
175/178	212/215	Nov 6	$0.68	$1.82	66%	0.37	$176.82	$213.18
188/189	218/220	Oct 30	$0.53	$1.97	72%	0.27	$188.47	$218.03
175/178	210/212	Nov 6	$0.82	$1.68	60%	0.49	$176.68	$210.82
189/190	210/212	Oct 16	$0.47	$2.03	74%	0.23	$189.53	$210.47
188/189	210/212	Oct 30	$0.93	$1.57	55%	0.59	$188.07	$210.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.19	$4.81	22%	25.32
$205.00	$207.50	$210.00	Oct 16	$0.14	$2.36	22%	16.86
$220.00	$225.00	$230.00	Nov 20	$0.14	$4.86	10%	34.71
$210.00	$215.00	$220.00	Nov 20	$0.40	$4.60	19%	11.50
$207.50	$210.00	$212.50	Oct 9	$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	$0.54	$1.96	42%	3.63
$200.00	$205.00	$210.00	Nov 20	$0.51	$4.49	22%	8.80
$200.00	$202.50	$205.00	Oct 16	$0.34	$2.16	26%	6.35
$194.00	$195.00	$196.00	Oct 23	$0.06	$0.94	5%	15.67
$184.00	$185.00	$186.00	Nov 20	$0.05	$0.95	3%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.32, 156 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	-$0.28	$2.22
$215.00	$220.00	1:2	Nov 20	-$0.38	$4.62
$207.50	$210.00	1:2	Oct 16	-$0.01	$2.49
$202.50	$205.00	1:2	Oct 16	-$0.75	$1.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.20	$4.80
$207.50	$200.00	1:2	Oct 30	-$0.21	$7.29
$205.00	$202.50	1:2	Oct 9	-$0.20	$2.30
$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 3.25%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.60	0.47	1.0%	3.25%	4.22%	47	672
$210.00	Nov 20	$4.10	0.37	3.4%	2.02%	5.45%	2	682
$205.00	Nov 13	$5.30	0.46	1.0%	2.61%	3.58%	1	2
$207.50	Nov 13	$4.15	0.40	2.2%	2.04%	4.24%	--	21
$215.00	Nov 20	$2.65	0.27	5.9%	1.31%	7.20%	86	342
$205.00	Nov 6	$4.75	0.46	1.0%	2.34%	3.30%	--	48
$207.50	Nov 6	$3.55	0.39	2.2%	1.75%	3.95%	1	20
$205.00	Oct 30	$4.00	0.44	1.0%	1.97%	2.94%	21	113
$210.00	Nov 6	$2.55	0.32	3.4%	1.26%	4.68%	2	69
$215.00	Nov 13	$1.78	0.24	5.9%	0.88%	6.77%	2	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 1,092

Total Puts 555

Put/Call Ratio 0.51

Net Difference 537

Prior's Put/Call Breakdown

Total Calls 532

Total Puts 803

Put/Call Ratio 1.51

Net Difference -271

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