XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.57 +0.82%

(10/6 10:25) ◀

Tuesday, October 6, 2026 (10:30am)

▶ (10/6 10:35)

◀ 10/6 10:30 ▶

Option Volume

Detail

ℹ

Current (10/06 10:30am) 14,528

Calls: 3,052 (21%)

Puts: 11,476 (79%)

Prior (10/05) 2,276

Calls: 648 (28%)

Puts: 1,628 (72%)

Current vs Prior +538.31%

Calls: +370.99% (Calls)

Puts: +604.91% (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 -71.13%

Calls: -76.84%

Puts: -69.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:30am) $10.97M

Calls: $8.99M (82%)

Puts: $1.98M (18%)

Prior (10/05) $1.36M

Calls: $763.7K (56%)

Puts: $592.7K (44%)

Current vs Prior +708.63%

Calls: +1076.61%

Puts: +234.50%

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 -63.54%

Calls: -62.23%

Puts: -68.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:30am) 3.76

Prior (10/05) 2.51

Current vs Prior +49.67%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +65.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:30am) 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 2.42% | 3.64%3.64% | 8.51%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -5.81% | -5.91%-5.91% | +0.41%

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

Current vs 7-Day Avg +4.17% | -0.24%-17.28% | +3.57%

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

Current vs 7-Day Eod -5.81% | -5.91%-5.91% | +0.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.47% | 11.43%

Calls: 17.99% | 10.51%

Puts: 12.96% | 12.35%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -40.71% | -33.97%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -58.37% | -66.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($8.99M) vs puts ($1.98M). Massive premium surge with dollar volume up 709% vs prior. Unusually high activity with volume up 538% vs prior - elevated interest. Extreme bearish P/C ratio of 3.76 - 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
10:30	BULLISH	BEARISH	BEARISH
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 111 of results (avg 6.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	30.10	30.70	$30.40	2.0%	98	1.00	74
$172.00	Oct 9	30.60	31.30	$30.95	2.3%	45	1.00	74
$173.00	Oct 9	29.55	30.25	$29.90	2.3%	78	1.00	6
$171.00	Oct 9	31.55	32.35	$31.95	2.5%	31	1.00	59
$177.00	Oct 9	25.60	26.25	$25.93	2.5%	79	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.55	5.75	$5.65	3.5%	8	0.42	76
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$210.00	Nov 20	10.35	10.85	$10.60	4.7%	--	0.64	30
$197.00	Nov 20	4.45	4.70	$4.58	5.5%	1	0.35	87
$205.00	Nov 20	7.55	8.00	$7.78	5.8%	4	0.53	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.73, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 9	0.27	0.28	$0.28	3.6%	9	0.14	89
$210.00	Oct 16	0.61	0.70	$0.66	13.6%	27	0.17	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Oct 16	0.62	0.75	$0.69	18.8%	5	0.15	1.9K
$196.00	Oct 16	0.90	1.08	$0.99	18.2%	2	0.20	1.3K
$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

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	32.55	33.60	$33.08	3.2%	34	1.00	2
$171.00	Oct 9	31.55	32.35	$31.95	2.5%	31	1.00	59
$172.00	Oct 9	30.60	31.30	$30.95	2.3%	45	1.00	74
$172.50	Oct 9	30.10	30.70	$30.40	2.0%	98	1.00	74
$173.00	Oct 9	29.55	30.25	$29.90	2.3%	78	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%	--	0.84	10
$210.00	Oct 30	8.55	9.30	$8.93	8.4%	4	0.71	--
$205.00	Oct 9	2.81	3.20	$3.01	13.0%	15	0.70	13
$207.50	Oct 30	7.00	7.60	$7.30	8.2%	--	0.64	61

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 2.6K, top 364)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	30.10	30.70	$30.40	2.0%	98	1.00	74
$205.00	Nov 20	6.40	7.00	$6.70	9.0%	98	0.48	672
$215.00	Nov 20	2.67	2.97	$2.82	10.6%	89	0.27	342
$177.00	Oct 9	25.60	26.25	$25.93	2.5%	79	1.00	51
$173.00	Oct 9	29.55	30.25	$29.90	2.3%	78	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	0.13	0.19	$0.16	37.5%	364	0.07	595
$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
$196.00	Oct 9	0.18	0.28	$0.23	43.5%	40	0.09	273

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.1%, max 2.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.7%	25.2%	2.1%	7	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.7%	25.2%	2.1%	18	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 1.78, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$192.50	Oct 9	$0.18	$0.32	$0.18	96%	1.78	$192.18
$187.50	$188.00	Oct 16	$0.20	$0.30	$0.20	93%	1.50	$187.70
$196.00	$197.00	Oct 23	$0.48	$0.52	$0.48	74%	1.08	$196.48
$187.50	$188.00	Oct 9	$0.25	$0.25	$0.25	96%	1.00	$187.75
$196.00	$197.00	Oct 16	$0.57	$0.43	$0.57	80%	0.75	$196.57

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
$205.00	$200.00	Nov 20	$2.13	$2.87	$2.13	52%	1.35	$202.87
$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	48%	1.91	$201.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.89, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$2.35	$2.35	$2.65	52%	0.89	$207.35
$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
$207.50	$210.00	Nov 6	$1.00	$1.00	$1.50	61%	0.67	$208.50
$205.00	$207.50	Oct 9	$0.56	$0.56	$1.94	69%	0.29	$205.56

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
$197.00	$196.00	Oct 30	$0.48	$0.48	$0.52	68%	0.92	$196.52
$193.00	$192.50	Oct 30	$0.25	$0.25	$0.25	77%	1.00	$192.75
$187.00	$186.00	Oct 23	$0.19	$0.19	$0.81	90%	0.23	$186.81
$173.00	$172.00	Nov 20	$0.18	$0.18	$0.82	92%	0.22	$172.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 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	22.2%	21.9%
$202.50	Oct 9	Oct 16	$1.44	21.6%	21.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.24	21.6%	21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 1.68% of stock, avg 6.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.89	$1.52	$3.41	$199.09	$205.91	1.68%
$205.00	Oct 9	$0.84	$3.01	$3.85	$201.15	$208.85	1.90%
$200.00	Oct 9	$3.55	$0.75	$4.30	$195.70	$204.30	2.12%
$199.00	Oct 9	$4.40	$0.55	$4.95	$194.05	$203.95	2.44%
$198.00	Oct 9	$5.30	$0.40	$5.70	$192.30	$203.70	2.81%
$197.50	Oct 9	$5.53	$0.38	$5.91	$191.59	$203.41	2.92%
$205.00	Oct 16	$2.03	$4.05	$6.08	$198.92	$211.08	3.00%
$202.50	Oct 16	$3.33	$2.76	$6.09	$196.41	$208.59	3.01%
$197.00	Oct 9	$6.25	$0.34	$6.59	$190.41	$203.59	3.25%
$200.00	Oct 16	$4.80	$1.86	$6.66	$193.34	$206.66	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.25% of stock, avg 2.41%)

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	$0.28	$0.38	$0.66	$196.84	$208.16
$207.50	$198.00	Oct 9	$0.28	$0.40	$0.68	$197.32	$208.18
$210.00	$199.00	Oct 9	$0.13	$0.55	$0.68	$198.32	$210.68
$207.50	$199.00	Oct 9	$0.28	$0.55	$0.83	$198.17	$208.33
$210.00	$200.00	Oct 9	$0.13	$0.75	$0.88	$199.12	$210.88
$207.50	$200.00	Oct 9	$0.28	$0.75	$1.03	$198.97	$208.53
$205.00	$197.50	Oct 9	$0.84	$0.38	$1.22	$196.28	$206.22
$205.00	$198.00	Oct 9	$0.84	$0.40	$1.24	$196.76	$206.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 0.22, avg credit $0.72)

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	$0.83	$1.67	63%	0.50	$180.17	$210.83
182/182	208/210	Oct 23	$0.84	$1.66	60%	0.51	$181.66	$208.34
184/185	218/220	Oct 30	$0.44	$2.06	76%	0.21	$184.56	$217.94
189/190	210/212	Oct 16	$0.50	$2.00	73%	0.25	$189.50	$210.50
183/184	208/210	Oct 23	$0.85	$1.65	59%	0.52	$183.15	$208.35
186/187	208/210	Oct 23	$0.91	$1.59	57%	0.57	$186.09	$208.41
175/178	210/212	Nov 6	$0.83	$1.67	60%	0.50	$176.67	$210.83
180/181	212/215	Oct 30	$0.57	$1.93	70%	0.30	$180.43	$213.07
175/178	212/215	Nov 6	$0.67	$1.83	66%	0.37	$176.83	$213.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.40	$4.60	22%	11.50
$200.00	$202.50	$205.00	Oct 16	$0.17	$2.33	26%	13.71
$202.50	$205.00	$207.50	Oct 9	$0.49	$2.01	41%	4.10
$210.00	$215.00	$220.00	Nov 20	$0.39	$4.61	18%	11.82
$205.00	$207.50	$210.00	Oct 16	$0.21	$2.29	22%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.72	$1.78	44%	2.47
$200.00	$202.50	$205.00	Oct 16	$0.39	$2.11	26%	5.41
$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
$188.00	$189.00	$190.00	Oct 9	$0.06	$0.94	2%	15.67

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, 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	-$0.23	$2.27
$215.00	$220.00	1:2	Nov 20	-$0.54	$4.46
$207.50	$210.00	1:2	Oct 16	-$0.08	$2.42
$202.50	$205.00	1:2	Oct 16	-$0.73	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.35	$4.65
$205.00	$202.50	1:2	Oct 9	-$0.03	$2.47
$195.00	$190.00	1:2	Nov 6	-$0.73	$4.27
$175.00	$165.00	1:2	Nov 6	-$0.01	$9.99
$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. 33 found (best yield 3.16%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.40	0.48	1.2%	3.16%	4.36%	98	672
$210.00	Nov 20	$4.10	0.37	3.7%	2.02%	5.69%	2	682
$205.00	Nov 13	$5.30	0.46	1.2%	2.62%	3.82%	1	2
$207.50	Nov 13	$4.15	0.40	2.4%	2.05%	4.48%	--	21
$215.00	Nov 20	$2.67	0.27	6.1%	1.32%	7.45%	89	342
$205.00	Nov 6	$4.90	0.46	1.2%	2.42%	3.62%	--	48
$207.50	Nov 6	$3.55	0.39	2.4%	1.75%	4.19%	1	20
$215.00	Nov 13	$2.03	0.24	6.1%	1.00%	7.14%	3	4
$205.00	Oct 30	$3.90	0.44	1.2%	1.93%	3.12%	25	113
$210.00	Nov 6	$2.55	0.32	3.7%	1.26%	4.93%	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 3,052

Total Puts 11,476

Put/Call Ratio 3.76

Net Difference -8,424

Prior's Put/Call Breakdown

Total Calls 648

Total Puts 1,628

Put/Call Ratio 2.51

Net Difference -980

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