XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.55 +0.81%

(10/6 10:30) ◀

Tuesday, October 6, 2026 (10:35am)

▶ (10/6 10:40)

◀ 10/6 10:35 ▶

Option Volume

Detail

ℹ

Current (10/06 10:35am) 15,028

Calls: 3,509 (23%)

Puts: 11,519 (77%)

Prior (10/05) 2,329

Calls: 665 (29%)

Puts: 1,664 (71%)

Current vs Prior +545.26%

Calls: +427.67% (Calls)

Puts: +592.25% (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 -70.14%

Calls: -73.37%

Puts: -68.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:35am) $13.56M

Calls: $11.52M (85%)

Puts: $2.05M (15%)

Prior (10/05) $1.37M

Calls: $775.5K (57%)

Puts: $596.0K (43%)

Current vs Prior +888.98%

Calls: +1385.09%

Puts: +243.46%

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 -54.92%

Calls: -51.59%

Puts: -67.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:35am) 3.28

Prior (10/05) 2.50

Current vs Prior +31.19%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +44.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:35am) 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 2.35% | 3.55%3.55% | 8.44%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.68% | -8.20%-8.19% | -0.33%

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

Current vs 7-Day Avg +0.99% | -2.67%-19.28% | +2.80%

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

Current vs 7-Day Eod -8.68% | -8.20%-8.19% | -0.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.52% | 12.34%

Calls: 12.07% | 11.18%

Puts: 12.96% | 13.51%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -52.01% | -28.71%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -66.31% | -63.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($11.52M) vs puts ($2.05M). Massive premium surge with dollar volume up 889% vs prior. Unusually high activity with volume up 545% vs prior - elevated interest. Extreme bearish P/C ratio of 3.28 - 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
10:35	BULLISH	BEARISH	BEARISH
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 117 of results (avg 6.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	32.50	32.75	$32.63	0.8%	42	1.00	2
$172.00	Oct 9	30.50	30.85	$30.68	1.1%	48	1.00	74
$165.00	Oct 9	37.40	38.00	$37.70	1.6%	24	1.00	73
$171.00	Oct 9	31.40	32.00	$31.70	1.9%	34	1.00	59
$172.50	Oct 9	29.85	30.45	$30.15	2.0%	148	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	10.50	10.95	$10.73	4.2%	--	0.64	30
$200.00	Nov 20	5.55	5.80	$5.68	4.4%	9	0.42	76
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$185.00	Nov 20	1.96	2.07	$2.01	5.5%	3	0.17	659
$195.00	Nov 20	3.90	4.15	$4.03	6.2%	--	0.32	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.77, cheapest $0.75)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.70	0.80	$0.75	13.3%	32	0.29	665
$210.00	Oct 16	0.57	0.69	$0.63	19.0%	28	0.17	750
$215.00	Oct 23	0.48	0.57	$0.52	17.3%	1	0.11	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Oct 16	0.90	1.08	$0.99	18.2%	3	0.21	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
$174.00	Nov 20	0.89	1.02	$0.96	13.5%	4	0.09	2.0K
$170.00	Nov 20	0.71	0.80	$0.76	11.8%	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	32.50	32.75	$32.63	0.8%	42	1.00	2
$171.00	Oct 9	31.40	32.00	$31.70	1.9%	34	1.00	59
$172.00	Oct 9	30.50	30.85	$30.68	1.1%	48	1.00	74
$172.50	Oct 9	29.85	30.45	$30.15	2.0%	148	1.00	74
$173.00	Oct 9	29.40	30.00	$29.70	2.0%	128	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	9.30	$8.93	8.4%	4	0.72	--
$205.00	Oct 9	2.81	3.20	$3.01	13.0%	15	0.71	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. 199 active (total vol 2.8K, top 364)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	29.85	30.45	$30.15	2.0%	148	1.00	74
$173.00	Oct 9	29.40	30.00	$29.70	2.0%	128	1.00	6
$205.00	Nov 20	6.30	6.75	$6.53	6.9%	98	0.47	672
$215.00	Nov 20	2.55	2.94	$2.75	14.2%	89	0.27	342
$177.00	Oct 9	25.40	26.25	$25.83	3.3%	80	1.00	51

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	1.30	$1.19	18.5%	76	0.25	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	0.19	0.28	$0.24	37.5%	40	0.10	273

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 1.08, avg 4.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$195.00	Nov 20	$0.42	$0.58	$0.42	70%	1.38	$194.42
$187.50	$188.00	Oct 9	$0.27	$0.23	$0.27	96%	0.85	$187.77
$187.50	$188.00	Oct 16	$0.30	$0.20	$0.30	93%	0.67	$187.80
$196.00	$197.00	Oct 23	$0.58	$0.42	$0.58	74%	0.72	$196.58
$197.00	$197.50	Oct 30	$0.20	$0.30	$0.20	68%	1.50	$197.20

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
$202.50	$200.00	Oct 23	$0.82	$1.68	$0.82	48%	2.05	$201.68
$205.00	$200.00	Nov 20	$2.12	$2.88	$2.12	53%	1.36	$202.88
$195.00	$194.00	Nov 20	$0.10	$0.90	$0.10	32%	9.00	$194.90
$190.00	$188.00	Nov 20	$0.24	$1.76	$0.24	23%	7.33	$189.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.30, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.21	$1.21	$1.29	56%	0.94	$206.21
$207.50	$215.00	Nov 13	$2.36	$2.36	$5.14	60%	0.46	$209.86
$215.00	$220.00	Nov 20	$1.15	$1.15	$3.85	74%	0.30	$216.15
$205.00	$210.00	Nov 20	$2.21	$2.21	$2.79	53%	0.79	$207.21
$210.00	$215.00	Oct 23	$0.79	$0.79	$4.21	76%	0.19	$210.79

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. 2 found (avg debit $1.34, cheapest $1.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.39	20.9%	21.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.30	20.9%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 1.61% of stock, avg 6.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.74	$1.52	$3.26	$199.24	$205.76	1.61%
$205.00	Oct 9	$0.75	$3.01	$3.76	$201.24	$208.76	1.86%
$200.00	Oct 9	$3.43	$0.75	$4.18	$195.82	$204.18	2.06%
$199.00	Oct 9	$4.10	$0.55	$4.65	$194.35	$203.65	2.30%
$198.00	Oct 9	$5.18	$0.40	$5.58	$192.42	$203.58	2.75%
$197.50	Oct 9	$5.53	$0.38	$5.91	$191.59	$203.41	2.92%
$202.50	Oct 16	$3.13	$2.82	$5.95	$196.55	$208.45	2.94%
$205.00	Oct 16	$1.93	$4.07	$6.00	$199.00	$211.00	2.96%
$197.00	Oct 9	$6.13	$0.34	$6.47	$190.53	$203.47	3.19%
$200.00	Oct 16	$4.68	$1.93	$6.61	$193.39	$206.61	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.25% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Oct 9	$0.12	$0.38	$0.50	$197.00	$210.50
$210.00	$198.00	Oct 9	$0.12	$0.40	$0.52	$197.48	$210.52
$207.50	$197.50	Oct 9	$0.30	$0.38	$0.68	$196.82	$208.18
$207.50	$198.00	Oct 9	$0.30	$0.40	$0.70	$197.30	$208.20
$210.00	$199.00	Oct 9	$0.12	$0.55	$0.67	$198.33	$210.67
$207.50	$199.00	Oct 9	$0.30	$0.55	$0.85	$198.15	$208.35
$210.00	$200.00	Oct 9	$0.12	$0.75	$0.87	$199.13	$210.87
$207.50	$200.00	Oct 9	$0.30	$0.75	$1.05	$198.95	$208.55
$205.00	$197.50	Oct 9	$0.75	$0.38	$1.13	$196.37	$206.13
$205.00	$198.00	Oct 9	$0.75	$0.40	$1.15	$196.85	$206.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 0.63, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	210/212	Nov 6	$0.97	$1.53	60%	0.63	$176.53	$210.97
175/178	212/215	Nov 6	$0.78	$1.72	66%	0.45	$176.72	$213.28
180/181	218/220	Oct 30	$0.45	$2.05	79%	0.22	$180.55	$217.95
182/182	208/210	Oct 23	$0.84	$1.66	61%	0.51	$181.66	$208.34
188/190	210/212	Nov 6	$1.15	$1.35	48%	0.85	$188.85	$211.15
184/185	218/220	Oct 30	$0.44	$2.06	76%	0.21	$184.56	$217.94
186/187	208/210	Oct 23	$0.91	$1.59	57%	0.57	$186.09	$208.41
180/181	210/212	Oct 30	$0.75	$1.75	64%	0.43	$180.25	$210.75
190/191	208/210	Oct 9	$0.30	$2.20	81%	0.14	$190.70	$207.80
189/190	210/212	Oct 16	$0.47	$2.03	74%	0.23	$189.53	$210.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 20	$0.17	$4.83	10%	28.41
$210.00	$215.00	$220.00	Nov 20	$0.42	$4.58	18%	10.90
$200.00	$202.50	$205.00	Oct 23	$0.20	$2.30	20%	11.50
$207.50	$210.00	$212.50	Oct 9	$0.10	$2.40	12%	24.00
$205.00	$207.50	$210.00	Oct 9	$0.27	$2.23	23%	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.36	$2.14	26%	5.94
$200.00	$202.50	$205.00	Oct 9	$0.72	$1.78	44%	2.47
$198.00	$199.00	$200.00	Oct 16	$0.06	$0.94	9%	15.67
$165.00	$170.00	$175.00	Nov 6	$0.10	$4.90	3%	49.00
$198.00	$199.00	$200.00	Oct 23	$0.07	$0.93	7%	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. 169 found (best net $-0.02, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 6	-$0.02	$9.98
$200.00	$202.50	1:2	Oct 9	-$0.05	$2.45
$215.00	$220.00	1:2	Nov 20	-$0.45	$4.55
$205.00	$207.50	1:2	Oct 16	-$0.35	$2.15
$202.50	$205.00	1:2	Oct 16	-$0.73	$1.77

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	-$0.39	$4.61
$205.00	$202.50	1:2	Oct 9	-$0.03	$2.47
$195.00	$190.00	1:2	Nov 6	-$0.73	$4.27
$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 3.11%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.30	0.47	1.2%	3.11%	4.32%	98	672
$210.00	Nov 20	$4.10	0.36	3.7%	2.02%	5.70%	2	682
$205.00	Nov 13	$5.30	0.46	1.2%	2.62%	3.83%	1	2
$207.50	Nov 13	$4.20	0.40	2.4%	2.07%	4.52%	--	21
$215.00	Nov 20	$2.55	0.27	6.2%	1.26%	7.41%	89	342
$205.00	Nov 6	$4.70	0.45	1.2%	2.32%	3.53%	--	48
$207.50	Nov 6	$3.55	0.39	2.4%	1.75%	4.20%	1	20
$205.00	Oct 30	$3.90	0.44	1.2%	1.93%	3.14%	25	113
$210.00	Nov 6	$2.55	0.32	3.7%	1.26%	4.94%	2	69
$215.00	Nov 13	$1.93	0.24	6.2%	0.95%	7.10%	3	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 3,509

Total Puts 11,519

Put/Call Ratio 3.28

Net Difference -8,010

Prior's Put/Call Breakdown

Total Calls 665

Total Puts 1,664

Put/Call Ratio 2.50

Net Difference -999

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