XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.96 +1.01%

(10/6 10:10) ◀

Tuesday, October 6, 2026 (10:15am)

▶ (10/6 10:20)

◀ 10/6 10:15 ▶

Option Volume

Detail

ℹ

Current (10/06 10:15am) 2,120

Calls: 1,437 (68%)

Puts: 683 (32%)

Prior (10/05) 1,979

Calls: 560 (28%)

Puts: 1,419 (72%)

Current vs Prior +7.12%

Calls: +156.61% (Calls)

Puts: -51.87% (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 -95.79%

Calls: -89.09%

Puts: -98.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:15am) $3.03M

Calls: $2.59M (85%)

Puts: $448.8K (15%)

Prior (10/05) $1.28M

Calls: $704.1K (55%)

Puts: $577.8K (45%)

Current vs Prior +136.66%

Calls: +267.14%

Puts: -22.34%

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 -89.92%

Calls: -89.13%

Puts: -92.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:15am) 0.48

Prior (10/05) 2.53

Current vs Prior -81.24%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -79.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:15am) 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 2.39% | 3.61%3.61% | 8.52%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -6.76% | -6.73%-6.73% | +0.63%

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

Current vs 7-Day Avg +3.12% | -1.11%-18.00% | +3.79%

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

Current vs 7-Day Eod -6.76% | -6.73%-6.73% | +0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.22% | 12.01%

Calls: 16.83% | 16.52%

Puts: 11.62% | 7.50%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -45.50% | -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 -61.73% | -64.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($2.59M) vs puts ($448.8K). Massive premium surge with dollar volume up 137% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (1,437 calls vs 683 puts). P/C ratio dropping 81% - 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
10:15	BULLISH	BULLISH	BULLISH
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 105 of results (avg 6.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Nov 20	26.90	27.30	$27.10	1.5%	1	0.89	--
$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	0.99	4
$165.00	Oct 9	37.80	38.45	$38.13	1.7%	10	1.00	73
$170.00	Oct 9	32.60	33.25	$32.92	2.0%	34	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.85	38.20	$37.53	3.6%	26	1.00	--
$200.00	Nov 20	5.50	5.75	$5.63	4.4%	5	0.42	76
$210.00	Oct 30	8.65	9.05	$8.85	4.5%	4	0.71	--
$198.00	Nov 20	4.80	5.05	$4.93	5.1%	--	0.38	168
$210.00	Nov 20	10.35	10.90	$10.63	5.2%	--	0.63	30

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.79, cheapest $0.69)

CALLS (1)

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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.64	0.74	$0.69	14.5%	7	0.25	70
$183.00	Oct 30	0.64	0.75	$0.70	15.7%	30	0.09	40
$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. 138 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	37.10	38.55	$37.83	3.8%	--	1.00	11
$170.00	Oct 16	32.10	33.40	$32.75	4.0%	--	1.00	58
$173.00	Oct 16	29.15	31.15	$30.15	6.6%	--	1.00	51
$175.00	Oct 16	27.10	28.45	$27.78	4.9%	--	1.00	122
$177.00	Oct 16	25.25	26.50	$25.88	4.8%	--	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.85	38.20	$37.53	3.6%	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	3.00	$2.84	11.6%	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. 155 active (total vol 1.3K, top 98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	6.55	6.80	$6.68	3.7%	98	0.47	672
$215.00	Nov 20	2.65	2.99	$2.82	12.1%	86	0.27	342
$210.00	Oct 9	0.10	0.18	$0.14	57.1%	63	0.07	148
$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
$183.00	Oct 30	0.64	0.75	$0.70	15.7%	30	0.09	40
$240.00	Oct 9	36.85	38.20	$37.53	3.6%	26	1.00	--
$170.00	Oct 16	0.01	0.11	$0.06	166.7%	25	0.01	1.6K
$188.00	Oct 30	0.96	1.20	$1.08	22.2%	21	0.14	94
$165.00	Oct 16	0.00	0.05	$0.03	166.7%	20	0.01	5.9K

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 3.2%, max 3.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	26.0%	25.1%	3.7%	--	1.1K
$199.00	Oct 9	Nov 13	25.9%	25.3%	2.3%	3	66

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	26.0%	25.1%	3.7%	14	297
$202.50	Oct 9	Oct 16	22.4%	21.7%	3.3%	12	37
$199.00	Oct 9	Nov 6	25.9%	25.2%	2.8%	3	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 3.17, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$198.00	Oct 9	$0.12	$0.38	$0.12	86%	3.17	$197.62
$187.50	$188.00	Oct 9	$0.20	$0.30	$0.20	96%	1.50	$187.70
$182.50	$183.00	Oct 16	$0.25	$0.25	$0.25	95%	1.00	$182.75
$196.00	$197.00	Oct 16	$0.58	$0.42	$0.58	80%	0.72	$196.58
$194.00	$195.00	Oct 30	$0.55	$0.45	$0.55	75%	0.82	$194.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$3.60	$3.90	$3.60	64%	1.08	$203.90
$190.00	$188.00	Nov 20	$0.24	$1.76	$0.24	23%	7.33	$189.76
$210.00	$205.00	Nov 20	$2.78	$2.22	$2.78	63%	0.80	$207.22
$195.00	$194.00	Oct 30	$0.12	$0.88	$0.12	27%	7.33	$194.88
$202.50	$200.00	Oct 16	$0.86	$1.64	$0.86	48%	1.91	$201.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 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	$2.33	$2.33	$2.67	53%	0.87	$207.33
$215.00	$220.00	Nov 20	$1.25	$1.25	$3.75	73%	0.33	$216.25
$205.00	$207.50	Oct 30	$1.24	$1.24	$1.26	56%	0.98	$206.24
$207.50	$215.00	Nov 13	$2.38	$2.38	$5.12	60%	0.46	$209.88
$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	74%	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	$0.50	$0.50	$0.50	62%	1.00	$198.50
$187.00	$186.00	Oct 23	$0.19	$0.19	$0.81	90%	0.23	$186.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.22, cheapest $1.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.31	22.4%	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	$1.24	22.4%	21.7%
$205.00	Oct 9	Oct 16	$1.16	22.1%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 1.73% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$2.02	$1.50	$3.52	$198.98	$206.02	1.73%
$205.00	Oct 9	$0.87	$2.84	$3.71	$201.29	$208.71	1.83%
$200.00	Oct 9	$3.75	$0.69	$4.44	$195.56	$204.44	2.19%
$199.00	Oct 9	$4.43	$0.59	$5.02	$193.98	$204.02	2.47%
$198.00	Oct 9	$5.38	$0.41	$5.79	$192.21	$203.79	2.85%
$197.50	Oct 9	$5.50	$0.39	$5.89	$191.61	$203.39	2.90%
$205.00	Oct 16	$2.04	$4.00	$6.04	$198.96	$211.04	2.98%
$202.50	Oct 16	$3.33	$2.74	$6.07	$196.43	$208.57	2.99%
$197.00	Oct 9	$6.35	$0.35	$6.70	$190.30	$203.70	3.30%
$200.00	Oct 16	$4.97	$1.88	$6.85	$193.15	$206.85	3.38%

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	$0.69	$0.83	$199.17	$210.83
$207.50	$200.00	Oct 9	$0.33	$0.69	$1.02	$198.98	$208.52
$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. 151 found (best R:R 0.09, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
177/178	210/212	Oct 9	$0.20	$2.30	91%	0.09	$177.80	$210.20
185/186	210/212	Oct 9	$0.20	$2.30	90%	0.09	$185.80	$210.20
189/190	210/212	Oct 9	$0.20	$2.30	89%	0.09	$189.80	$210.20
183/184	218/220	Oct 30	$0.45	$2.05	77%	0.22	$183.55	$217.95
183/184	210/212	Oct 30	$0.85	$1.65	61%	0.52	$183.15	$210.85
177/178	208/210	Oct 9	$0.29	$2.21	83%	0.13	$177.71	$207.79
189/190	208/210	Oct 16	$0.78	$1.72	62%	0.45	$189.22	$208.28
188/190	212/215	Nov 6	$0.99	$1.51	54%	0.66	$189.01	$213.49
185/186	208/210	Oct 9	$0.29	$2.21	82%	0.13	$185.71	$207.79
190/192	218/220	Oct 30	$0.66	$1.84	67%	0.36	$191.34	$218.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.28	$4.72	19%	16.86
$205.00	$207.50	$210.00	Oct 16	$0.14	$2.36	22%	16.86
$200.00	$205.00	$210.00	Nov 20	$0.44	$4.56	22%	10.36
$220.00	$225.00	$230.00	Nov 20	$0.14	$4.86	10%	34.71
$200.00	$202.50	$205.00	Oct 9	$0.58	$1.92	43%	3.31

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.53	$1.97	43%	3.72
$200.00	$205.00	$210.00	Nov 20	$0.56	$4.44	22%	7.93
$200.00	$202.50	$205.00	Oct 16	$0.40	$2.10	26%	5.25
$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. 166 found (best net $-0.32, 151 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	-$0.29	$2.21
$215.00	$220.00	1:2	Nov 20	-$0.32	$4.68
$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
$207.50	$200.00	1:2	Oct 30	-$0.03	$7.47
$210.00	$205.00	1:2	Oct 16	-$0.20	$4.80
$205.00	$202.50	1:2	Oct 9	-$0.16	$2.34
$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 3.23%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.55	0.47	1.0%	3.23%	4.23%	98	672
$210.00	Nov 20	$4.10	0.36	3.5%	2.02%	5.49%	2	682
$205.00	Nov 13	$5.30	0.46	1.0%	2.61%	3.62%	1	2
$207.50	Nov 13	$4.15	0.40	2.2%	2.04%	4.28%	--	21
$215.00	Nov 20	$2.65	0.27	5.9%	1.31%	7.24%	86	342
$205.00	Nov 6	$4.75	0.46	1.0%	2.34%	3.35%	--	48
$207.50	Nov 6	$3.55	0.39	2.2%	1.75%	3.99%	1	20
$215.00	Nov 13	$2.03	0.24	5.9%	1.00%	6.93%	3	4
$205.00	Oct 30	$4.00	0.44	1.0%	1.97%	2.98%	21	113
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.73%	2	69

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 1,437

Total Puts 683

Put/Call Ratio 0.48

Net Difference 754

Prior's Put/Call Breakdown

Total Calls 560

Total Puts 1,419

Put/Call Ratio 2.53

Net Difference -859

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