XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.85 +0.96%

(10/6 10:20) ◀

Tuesday, October 6, 2026 (10:25am)

▶ (10/6 10:30)

◀ 10/6 10:25 ▶

Option Volume

Detail

ℹ

Current (10/06 10:25am) 13,566

Calls: 2,528 (19%)

Puts: 11,038 (81%)

Prior (10/05) 2,219

Calls: 619 (28%)

Puts: 1,600 (72%)

Current vs Prior +511.36%

Calls: +308.40% (Calls)

Puts: +589.88% (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 -73.04%

Calls: -80.81%

Puts: -70.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:25am) $8.76M

Calls: $6.80M (78%)

Puts: $1.97M (22%)

Prior (10/05) $1.34M

Calls: $755.6K (56%)

Puts: $589.1K (44%)

Current vs Prior +551.66%

Calls: +799.57%

Puts: +233.67%

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 -70.87%

Calls: -71.43%

Puts: -68.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:25am) 4.37

Prior (10/05) 2.58

Current vs Prior +68.92%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +92.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:25am) 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% | 3.66%3.66% | 8.49%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -7.86% | -5.40%-5.40% | +0.28%

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

Current vs 7-Day Avg +1.91% | +0.29%-16.83% | +3.42%

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

Current vs 7-Day Eod -7.86% | -5.40%-5.40% | +0.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.26% | 10.10%

Calls: 15.08% | 10.20%

Puts: 17.44% | 10.00%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -37.68% | -41.65%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -56.24% | -70.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.80M) vs puts ($1.97M). Massive premium surge with dollar volume up 552% vs prior. Unusually high activity with volume up 511% vs prior - elevated interest. Extreme bearish P/C ratio of 4.37 - 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
10:25	BULLISH	BEARISH	BEARISH
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 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	30.35	30.70	$30.53	1.1%	53	1.00	74
$177.00	Oct 9	25.75	26.25	$26.00	1.9%	79	1.00	51
$177.50	Oct 9	25.25	25.75	$25.50	2.0%	77	1.00	66
$172.00	Oct 9	30.65	31.30	$30.98	2.1%	45	1.00	74
$180.00	Nov 20	25.05	25.60	$25.33	2.2%	1	0.88	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	--
$195.00	Oct 30	2.11	2.21	$2.16	4.6%	--	0.26	89
$210.00	Nov 20	10.35	10.85	$10.60	4.7%	--	0.63	30
$207.50	Oct 30	7.00	7.35	$7.18	4.9%	--	0.63	61
$200.00	Nov 20	5.45	5.75	$5.60	5.4%	7	0.42	76

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.79, cheapest $0.86)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.77	0.94	$0.86	19.8%	32	0.32	665
$210.00	Oct 16	0.63	0.70	$0.67	10.4%	21	0.17	750

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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. 139 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	30.35	30.70	$30.53	1.1%	53	1.00	74
$173.00	Oct 9	29.60	30.25	$29.93	2.2%	33	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%	--	0.83	10
$210.00	Oct 30	8.55	9.10	$8.82	6.2%	4	0.71	--
$205.00	Oct 9	2.56	3.05	$2.81	17.4%	5	0.69	13
$207.50	Oct 30	7.00	7.35	$7.18	4.9%	--	0.63	61

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 2.0K, top 98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	6.50	7.00	$6.75	7.4%	98	0.48	672
$215.00	Nov 20	2.67	2.97	$2.82	10.6%	89	0.27	342
$177.00	Oct 9	25.75	26.25	$26.00	1.9%	79	1.00	51
$177.50	Oct 9	25.25	25.75	$25.50	2.0%	77	1.00	66
$210.00	Oct 9	0.09	0.16	$0.13	53.8%	63	0.06	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	1.08	1.29	$1.19	17.6%	76	0.24	79
$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	--

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 2.0%, max 3.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	26.1%	25.2%	3.2%	7	1.1K
$199.00	Oct 9	Nov 13	25.5%	25.4%	0.6%	3	66

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	26.1%	25.2%	3.2%	16	297
$199.00	Oct 9	Nov 6	25.5%	25.3%	1.0%	4	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.54, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$177.00	Oct 9	$0.65	$0.35	$0.65	100%	0.54	$176.65
$192.00	$192.50	Oct 9	$0.13	$0.37	$0.13	96%	2.85	$192.13
$197.50	$198.00	Oct 9	$0.10	$0.40	$0.10	86%	4.00	$197.60
$194.00	$195.00	Oct 30	$0.45	$0.55	$0.45	76%	1.22	$194.45
$187.50	$188.00	Oct 16	$0.20	$0.30	$0.20	93%	1.50	$187.70

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	63%	1.11	$203.95
$190.00	$188.00	Nov 20	$0.24	$1.76	$0.24	23%	7.33	$189.76
$185.00	$180.00	Nov 13	$0.40	$4.60	$0.40	15%	11.50	$184.60
$202.50	$200.00	Oct 23	$0.86	$1.64	$0.86	47%	1.91	$201.64
$205.00	$200.00	Nov 20	$2.18	$2.82	$2.18	52%	1.29	$202.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.92, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$2.40	$2.40	$2.60	52%	0.92	$207.40
$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	55%	0.98	$206.24
$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	$185.00	Nov 13	$3.48	$3.48	$11.52	58%	0.30	$196.52
$193.00	$192.50	Oct 30	$0.30	$0.30	$0.20	77%	1.50	$192.70
$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
$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 $1.28, cheapest $1.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.18	21.8%	21.7%
$202.50	Oct 9	Oct 16	$1.44	21.8%	22.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.19	21.8%	21.7%
$202.50	Oct 9	Oct 16	$1.33	21.8%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.69% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.99	$1.43	$3.42	$199.08	$205.92	1.69%
$205.00	Oct 9	$0.86	$2.81	$3.67	$201.33	$208.67	1.81%
$200.00	Oct 9	$3.70	$0.70	$4.40	$195.60	$204.40	2.17%
$199.00	Oct 9	$4.50	$0.55	$5.05	$193.95	$204.05	2.49%
$198.00	Oct 9	$5.43	$0.40	$5.83	$192.17	$203.83	2.87%
$197.50	Oct 9	$5.53	$0.38	$5.91	$191.59	$203.41	2.91%
$205.00	Oct 16	$2.04	$4.00	$6.04	$198.96	$211.04	2.98%
$202.50	Oct 16	$3.43	$2.76	$6.19	$196.31	$208.69	3.05%
$197.00	Oct 9	$6.32	$0.34	$6.66	$190.34	$203.66	3.28%
$200.00	Oct 16	$4.97	$1.86	$6.83	$193.17	$206.83	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.25% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Oct 9	$0.13	$0.38	$0.51	$196.99	$210.51
$210.00	$198.00	Oct 9	$0.13	$0.40	$0.53	$197.47	$210.53
$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	$0.13	$0.55	$0.68	$198.32	$210.68
$207.50	$199.00	Oct 9	$0.33	$0.55	$0.88	$198.12	$208.38
$210.00	$200.00	Oct 9	$0.13	$0.70	$0.83	$199.17	$210.83
$207.50	$200.00	Oct 9	$0.33	$0.70	$1.03	$198.97	$208.53
$205.00	$197.50	Oct 9	$0.86	$0.38	$1.24	$196.26	$206.24
$205.00	$198.00	Oct 9	$0.86	$0.40	$1.26	$196.74	$206.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 0.22, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	218/220	Oct 30	$0.45	$2.05	79%	0.22	$180.55	$217.95
180/181	210/212	Oct 30	$0.85	$1.65	63%	0.52	$180.15	$210.85
178/179	208/210	Oct 9	$0.30	$2.20	83%	0.14	$178.70	$207.80
184/185	218/220	Oct 30	$0.44	$2.06	76%	0.21	$184.56	$217.94
189/190	210/212	Oct 16	$0.51	$1.99	73%	0.26	$189.49	$210.51
184/185	210/212	Oct 30	$0.84	$1.66	60%	0.51	$184.16	$210.84
175/178	212/215	Nov 6	$0.68	$1.82	66%	0.37	$176.82	$213.18
189/190	208/210	Oct 16	$0.75	$1.75	63%	0.43	$189.25	$208.25
175/178	210/212	Nov 6	$0.82	$1.68	60%	0.49	$176.68	$210.82
180/181	212/215	Oct 30	$0.57	$1.93	70%	0.30	$180.43	$213.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.30	$4.70	22%	15.67
$210.00	$215.00	$220.00	Nov 20	$0.28	$4.72	19%	16.86
$200.00	$202.50	$205.00	Oct 16	$0.15	$2.35	26%	15.67
$200.00	$202.50	$205.00	Oct 23	$0.10	$2.40	19%	24.00
$205.00	$207.50	$210.00	Oct 16	$0.17	$2.33	22%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.65	$1.85	43%	2.85
$200.00	$202.50	$205.00	Oct 16	$0.34	$2.16	26%	6.35
$200.00	$205.00	$210.00	Nov 20	$0.64	$4.36	22%	6.81
$184.00	$185.00	$186.00	Nov 20	$0.05	$0.95	3%	19.00
$198.00	$199.00	$200.00	Oct 23	$0.07	$0.93	6%	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. 167 found (best net $-0.32, 155 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	-$0.32	$4.68
$202.50	$205.00	1:2	Oct 16	-$0.65	$1.85
$207.50	$210.00	1:2	Oct 16	-$0.07	$2.43

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	-$0.25	$4.75
$205.00	$202.50	1:2	Oct 9	-$0.05	$2.45
$195.00	$190.00	1:2	Nov 6	-$0.73	$4.27
$175.00	$165.00	1:2	Nov 6	-$0.01	$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.20%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.50	0.48	1.1%	3.20%	4.26%	98	672
$210.00	Nov 20	$4.10	0.37	3.5%	2.02%	5.55%	2	682
$205.00	Nov 13	$5.30	0.46	1.1%	2.61%	3.67%	1	2
$207.50	Nov 13	$4.15	0.40	2.3%	2.05%	4.34%	--	21
$215.00	Nov 20	$2.67	0.27	6.0%	1.32%	7.31%	89	342
$205.00	Nov 6	$4.90	0.46	1.1%	2.42%	3.48%	--	48
$207.50	Nov 6	$3.55	0.39	2.3%	1.75%	4.04%	1	20
$205.00	Oct 30	$4.05	0.45	1.1%	2.00%	3.06%	22	113
$215.00	Nov 13	$2.03	0.24	6.0%	1.00%	6.99%	3	4
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.78%	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 2,528

Total Puts 11,038

Put/Call Ratio 4.37

Net Difference -8,510

Prior's Put/Call Breakdown

Total Calls 619

Total Puts 1,600

Put/Call Ratio 2.58

Net Difference -981

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