XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$203.01 +1.03%

(10/6 10:15) ◀

Tuesday, October 6, 2026 (10:20am)

▶ (10/6 10:25)

◀ 10/6 10:20 ▶

Option Volume

Detail

ℹ

Current (10/06 10:20am) 12,982

Calls: 2,077 (16%)

Puts: 10,905 (84%)

Prior (10/05) 2,046

Calls: 586 (29%)

Puts: 1,460 (71%)

Current vs Prior +534.51%

Calls: +254.44% (Calls)

Puts: +646.92% (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 -74.20%

Calls: -84.24%

Puts: -70.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:20am) $7.00M

Calls: $5.07M (72%)

Puts: $1.93M (28%)

Prior (10/05) $1.32M

Calls: $740.2K (56%)

Puts: $581.1K (44%)

Current vs Prior +429.82%

Calls: +585.03%

Puts: +232.10%

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 -76.73%

Calls: -78.69%

Puts: -69.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:20am) 5.25

Prior (10/05) 2.49

Current vs Prior +110.73%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +131.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:20am) 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 2.37% | 3.65%3.65% | 8.51%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -7.74% | -5.60%-5.60% | +0.43%

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

Current vs 7-Day Avg +2.04% | +0.08%-17.01% | +3.58%

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

Current vs 7-Day Eod -7.74% | -5.60%-5.60% | +0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.18% | 8.84%

Calls: 11.59% | 10.09%

Puts: 12.77% | 7.59%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -53.32% | -48.93%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -67.22% | -74.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.07M). Massive premium surge with dollar volume up 430% vs prior. Unusually high activity with volume up 535% vs prior - elevated interest. Extreme bearish P/C ratio of 5.25 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
10:20	BULLISH	BEARISH	BEARISH
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 106 of results (avg 6.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Nov 20	27.00	27.40	$27.20	1.5%	1	0.89	--
$173.00	Oct 9	29.85	30.35	$30.10	1.7%	19	1.00	6
$165.00	Oct 9	37.80	38.45	$38.13	1.7%	10	1.00	73
$174.00	Oct 9	28.85	29.35	$29.10	1.7%	17	1.00	9
$180.00	Nov 20	25.15	25.60	$25.38	1.8%	1	0.87	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$200.00	Nov 20	5.45	5.70	$5.58	4.5%	6	0.42	76
$210.00	Nov 20	10.35	10.85	$10.60	4.7%	--	0.63	30
$210.00	Oct 30	8.55	9.00	$8.78	5.1%	4	0.71	--
$187.50	Nov 6	1.42	1.50	$1.46	5.5%	4	0.16	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.76, cheapest $0.68)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	0.63	0.75	$0.69	17.4%	2	0.18	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.63	0.72	$0.68	13.2%	8	0.25	70
$183.00	Oct 30	0.64	0.75	$0.70	15.7%	33	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
$170.00	Oct 9	32.60	33.60	$33.10	3.0%	34	1.00	2
$171.00	Oct 9	31.55	32.35	$31.95	2.5%	31	1.00	59
$172.00	Oct 9	30.65	31.30	$30.98	2.1%	45	1.00	74
$172.50	Oct 9	30.25	30.80	$30.53	1.8%	39	1.00	74
$173.00	Oct 9	29.85	30.35	$30.10	1.7%	19	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$210.00	Oct 16	7.30	8.20	$7.75	11.6%	--	0.82	10
$210.00	Oct 30	8.55	9.00	$8.78	5.1%	4	0.71	--
$205.00	Oct 9	2.56	2.91	$2.74	12.8%	5	0.67	13
$207.50	Oct 30	6.95	7.40	$7.18	6.3%	--	0.64	61

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 1.8K, top 98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	6.55	7.00	$6.78	6.6%	98	0.48	672
$215.00	Nov 20	2.67	2.97	$2.82	10.6%	86	0.27	342
$177.00	Oct 9	25.75	26.25	$26.00	1.9%	77	1.00	51
$177.50	Oct 9	25.25	25.75	$25.50	2.0%	77	1.00	66
$210.00	Oct 9	0.10	0.18	$0.14	57.1%	63	0.07	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	0.41	0.54	$0.48	27.1%	73	0.08	148
$184.00	Oct 30	0.57	1.00	$0.78	55.1%	70	0.10	20
$183.00	Oct 30	0.64	0.75	$0.70	15.7%	33	0.09	40
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$170.00	Oct 16	0.01	0.11	$0.06	166.7%	25	0.01	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.2%, max 4.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	26.3%	25.2%	4.4%	7	1.1K
$199.00	Oct 9	Nov 13	25.8%	25.4%	1.7%	3	66

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	26.3%	25.2%	4.4%	14	297
$199.00	Oct 9	Nov 6	25.8%	25.3%	2.2%	4	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 2.85, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$192.50	Oct 9	$0.13	$0.37	$0.13	96%	2.85	$192.13
$194.00	$195.00	Oct 30	$0.45	$0.55	$0.45	76%	1.22	$194.45
$196.00	$197.00	Oct 23	$0.48	$0.52	$0.48	74%	1.08	$196.48
$187.50	$188.00	Oct 16	$0.22	$0.28	$0.22	93%	1.27	$187.72
$187.50	$188.00	Oct 9	$0.25	$0.25	$0.25	96%	1.00	$187.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$3.55	$3.95	$3.55	64%	1.11	$203.95
$190.00	$188.00	Nov 20	$0.24	$1.76	$0.24	23%	7.33	$189.76
$202.50	$200.00	Oct 23	$0.86	$1.64	$0.86	47%	1.91	$201.64
$210.00	$205.00	Nov 20	$2.78	$2.22	$2.78	63%	0.80	$207.22
$199.00	$198.00	Oct 23	$0.20	$0.80	$0.20	34%	4.00	$198.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.24, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$2.43	$2.43	$2.57	52%	0.95	$207.43
$205.00	$207.50	Oct 30	$1.27	$1.27	$1.23	56%	1.03	$206.27
$215.00	$220.00	Nov 20	$1.25	$1.25	$3.75	73%	0.33	$216.25
$205.00	$207.50	Nov 6	$1.25	$1.25	$1.25	54%	1.00	$206.25
$207.50	$215.00	Nov 13	$2.38	$2.38	$5.12	60%	0.46	$209.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Nov 13	$3.88	$3.88	$16.12	58%	0.24	$196.12
$193.00	$192.50	Oct 30	$0.30	$0.30	$0.20	77%	1.50	$192.70
$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
$192.50	$192.00	Oct 23	$0.22	$0.22	$0.28	82%	0.79	$192.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.26, cheapest $1.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.14	22.0%	21.4%
$202.50	Oct 9	Oct 16	$1.40	22.3%	21.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.21	22.0%	21.4%
$202.50	Oct 9	Oct 16	$1.28	22.3%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.72% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$2.07	$1.43	$3.50	$199.00	$206.00	1.72%
$205.00	Oct 9	$0.90	$2.74	$3.64	$201.36	$208.64	1.79%
$200.00	Oct 9	$3.80	$0.68	$4.48	$195.52	$204.48	2.21%
$199.00	Oct 9	$4.50	$0.55	$5.05	$193.95	$204.05	2.49%
$197.50	Oct 9	$5.53	$0.38	$5.91	$191.59	$203.41	2.91%
$198.00	Oct 9	$5.53	$0.40	$5.93	$192.07	$203.93	2.92%
$205.00	Oct 16	$2.04	$3.95	$5.99	$199.01	$210.99	2.95%
$202.50	Oct 16	$3.47	$2.71	$6.18	$196.32	$208.68	3.04%
$197.00	Oct 9	$6.38	$0.34	$6.72	$190.28	$203.72	3.31%
$200.00	Oct 16	$5.08	$1.86	$6.94	$193.06	$206.94	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.26% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Oct 9	$0.14	$0.38	$0.52	$196.98	$210.52
$210.00	$198.00	Oct 9	$0.14	$0.40	$0.54	$197.46	$210.54
$207.50	$197.50	Oct 9	$0.33	$0.38	$0.71	$196.79	$208.21
$207.50	$198.00	Oct 9	$0.33	$0.40	$0.73	$197.27	$208.23
$210.00	$199.00	Oct 9	$0.14	$0.55	$0.69	$198.31	$210.69
$207.50	$199.00	Oct 9	$0.33	$0.55	$0.88	$198.12	$208.38
$210.00	$200.00	Oct 9	$0.14	$0.68	$0.82	$199.18	$210.82
$207.50	$200.00	Oct 9	$0.33	$0.68	$1.01	$198.99	$208.51
$205.00	$197.50	Oct 9	$0.90	$0.38	$1.28	$196.22	$206.28
$205.00	$198.00	Oct 9	$0.90	$0.40	$1.30	$196.70	$206.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 0.09, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/179	210/212	Oct 9	$0.20	$2.30	91%	0.09	$178.80	$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
180/181	218/220	Oct 30	$0.43	$2.07	80%	0.21	$180.57	$217.93
180/181	210/212	Oct 30	$0.83	$1.67	63%	0.50	$180.17	$210.83
178/179	208/210	Oct 9	$0.29	$2.21	83%	0.13	$178.71	$207.79
189/190	210/212	Oct 16	$0.53	$1.97	73%	0.27	$189.47	$210.53
184/185	218/220	Oct 30	$0.44	$2.06	76%	0.21	$184.56	$217.94
188/190	212/215	Nov 6	$0.99	$1.51	54%	0.66	$189.01	$213.49
184/185	210/212	Oct 30	$0.84	$1.66	60%	0.51	$184.16	$210.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.24	$4.76	22%	19.83
$210.00	$215.00	$220.00	Nov 20	$0.28	$4.72	19%	16.86
$200.00	$202.50	$205.00	Oct 16	$0.18	$2.32	26%	12.89
$220.00	$225.00	$230.00	Nov 20	$0.14	$4.86	10%	34.71
$205.00	$207.50	$210.00	Oct 16	$0.19	$2.31	22%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.56	$1.94	43%	3.46
$200.00	$205.00	$210.00	Nov 20	$0.54	$4.46	22%	8.26
$200.00	$202.50	$205.00	Oct 16	$0.39	$2.11	26%	5.41
$194.00	$195.00	$196.00	Oct 23	$0.05	$0.95	5%	19.00
$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	-$0.34	$2.16
$215.00	$220.00	1:2	Nov 20	-$0.32	$4.68
$202.50	$205.00	1:2	Oct 16	-$0.61	$1.89
$207.50	$210.00	1:2	Oct 16	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	-$0.08	$7.42
$210.00	$205.00	1:2	Oct 16	-$0.15	$4.85
$205.00	$202.50	1:2	Oct 9	-$0.12	$2.38
$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 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.55	0.48	1.0%	3.23%	4.21%	98	672
$210.00	Nov 20	$4.10	0.37	3.4%	2.02%	5.46%	2	682
$205.00	Nov 13	$5.30	0.46	1.0%	2.61%	3.59%	1	2
$207.50	Nov 13	$4.15	0.40	2.2%	2.04%	4.26%	--	21
$215.00	Nov 20	$2.67	0.27	5.9%	1.32%	7.22%	86	342
$205.00	Nov 6	$4.90	0.46	1.0%	2.41%	3.39%	--	48
$207.50	Nov 6	$3.55	0.39	2.2%	1.75%	3.96%	1	20
$205.00	Oct 30	$4.10	0.45	1.0%	2.02%	3.00%	22	113
$215.00	Nov 13	$2.03	0.24	5.9%	1.00%	6.91%	3	4
$210.00	Nov 6	$2.55	0.32	3.4%	1.26%	4.70%	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 2,077

Total Puts 10,905

Put/Call Ratio 5.25

Net Difference -8,828

Prior's Put/Call Breakdown

Total Calls 586

Total Puts 1,460

Put/Call Ratio 2.49

Net Difference -874

Prior 7-Day Put/Call Summary

Total Calls 92,235

Total Puts 260,043

Average Put/Call Ratio 2.27

Ratio Trend Rising

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