XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.65 +0.86%

(10/6 10:35) ◀

Tuesday, October 6, 2026 (10:40am)

▶ (10/6 10:45)

◀ 10/6 10:40 ▶

Option Volume

Detail

ℹ

Current (10/06 10:40am) 15,427

Calls: 3,761 (24%)

Puts: 11,666 (76%)

Prior (10/05) 2,405

Calls: 688 (29%)

Puts: 1,717 (71%)

Current vs Prior +541.46%

Calls: +446.66% (Calls)

Puts: +579.44% (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 -69.35%

Calls: -71.46%

Puts: -68.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:40am) $14.19M

Calls: $12.07M (85%)

Puts: $2.12M (15%)

Prior (10/05) $1.41M

Calls: $794.8K (56%)

Puts: $614.9K (44%)

Current vs Prior +906.33%

Calls: +1418.61%

Puts: +244.20%

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 -52.85%

Calls: -49.26%

Puts: -66.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:40am) 3.10

Prior (10/05) 2.50

Current vs Prior +24.29%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +36.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:40am) 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% | 3.54%3.54% | 8.44%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.34% | -8.50%-8.49% | -0.38%

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

Current vs 7-Day Avg +1.37% | -2.99%-19.55% | +2.74%

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

Current vs 7-Day Eod -8.34% | -8.50%-8.49% | -0.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.46% | 11.77%

Calls: 17.13% | 11.18%

Puts: 9.80% | 12.35%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -48.41% | -32.00%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -63.78% | -65.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($12.07M) vs puts ($2.12M). Massive premium surge with dollar volume up 906% vs prior. Unusually high activity with volume up 541% vs prior - elevated interest. Extreme bearish P/C ratio of 3.10 - 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
10:40	BULLISH	BEARISH	BEARISH
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 123 of results (avg 6.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Oct 9	24.65	24.85	$24.75	0.8%	11	1.00	39
$176.00	Oct 9	26.55	26.85	$26.70	1.1%	17	1.00	4
$177.50	Oct 9	25.10	25.40	$25.25	1.2%	88	1.00	66
$174.00	Oct 9	28.50	28.85	$28.68	1.2%	65	1.00	9
$170.00	Oct 9	32.45	32.85	$32.65	1.2%	50	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	3.90	4.05	$3.97	3.8%	--	0.32	98
$175.00	Nov 20	0.96	1.00	$0.98	4.1%	15	0.09	2.9K
$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	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.79, cheapest $0.76)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.70	0.81	$0.76	14.5%	32	0.29	665
$210.00	Oct 16	0.57	0.69	$0.63	19.0%	29	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
$175.00	Nov 20	0.96	1.00	$0.98	4.1%	15	0.09	2.9K
$174.00	Nov 20	0.89	1.02	$0.96	13.5%	4	0.09	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.40	38.00	$37.70	1.6%	24	1.00	73
$169.00	Oct 9	33.20	34.20	$33.70	3.0%	17	1.00	4
$170.00	Oct 9	32.45	32.85	$32.65	1.2%	50	1.00	2
$171.00	Oct 9	31.50	31.90	$31.70	1.3%	46	1.00	59
$172.00	Oct 9	30.45	30.90	$30.67	1.5%	48	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	26.60	28.20	$27.40	5.8%	4	1.00	--
$235.00	Oct 9	31.35	33.00	$32.17	5.1%	4	1.00	--
$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	9.20	$8.88	7.3%	4	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 3.0K, top 364)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	29.95	30.35	$30.15	1.3%	190	1.00	74
$173.00	Oct 9	29.40	30.00	$29.70	2.0%	134	1.00	6
$205.00	Nov 20	6.30	6.75	$6.53	6.9%	99	0.47	672
$215.00	Nov 20	2.55	2.94	$2.75	14.2%	89	0.27	342
$177.50	Oct 9	25.10	25.40	$25.25	1.2%	88	1.00	66

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. 123 found (best R:R 1.38, avg 4.91)

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	95%	0.85	$187.77
$187.50	$188.00	Oct 16	$0.30	$0.20	$0.30	92%	0.67	$187.80
$196.00	$197.00	Oct 23	$0.58	$0.42	$0.58	74%	0.72	$196.58
$199.00	$200.00	Oct 23	$0.50	$0.50	$0.50	65%	1.00	$199.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$3.65	$3.85	$3.65	64%	1.05	$203.85
$205.00	$200.00	Nov 20	$2.12	$2.88	$2.12	53%	1.36	$202.88
$202.50	$200.00	Oct 23	$0.85	$1.65	$0.85	48%	1.94	$201.65
$185.00	$180.00	Nov 13	$0.40	$4.60	$0.40	15%	11.50	$184.60
$199.00	$195.00	Nov 6	$1.11	$2.89	$1.11	39%	2.60	$197.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.89, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.18	$1.18	$1.32	56%	0.89	$206.18
$207.50	$215.00	Nov 13	$2.36	$2.36	$5.14	60%	0.46	$209.86
$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
$230.00	$240.00	Nov 20	$0.40	$0.40	$9.60	92%	0.04	$230.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$195.00	$192.00	Nov 6	$0.88	$0.88	$2.12	70%	0.42	$194.12
$194.00	$193.00	Nov 20	$0.40	$0.40	$0.60	70%	0.67	$193.60
$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. 2 found (avg debit $1.25, cheapest $1.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.32	21.9%	21.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.19	21.9%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 1.68% of stock, avg 6.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.81	$1.60	$3.41	$199.09	$205.91	1.68%
$205.00	Oct 9	$0.76	$2.96	$3.72	$201.28	$208.72	1.84%
$200.00	Oct 9	$3.53	$0.74	$4.27	$195.73	$204.27	2.11%
$199.00	Oct 9	$4.25	$0.55	$4.80	$194.20	$203.80	2.37%
$198.00	Oct 9	$5.15	$0.40	$5.55	$192.45	$203.55	2.74%
$197.50	Oct 9	$5.53	$0.38	$5.91	$191.59	$203.41	2.92%
$202.50	Oct 16	$3.13	$2.79	$5.92	$196.58	$208.42	2.92%
$205.00	Oct 16	$1.98	$4.05	$6.03	$198.97	$211.03	2.98%
$197.00	Oct 9	$6.13	$0.34	$6.47	$190.53	$203.47	3.19%
$200.00	Oct 16	$4.68	$1.89	$6.57	$193.43	$206.57	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.25% of stock, avg 2.40%)

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	$0.29	$0.38	$0.67	$196.83	$208.17
$207.50	$198.00	Oct 9	$0.29	$0.40	$0.69	$197.31	$208.19
$210.00	$199.00	Oct 9	$0.12	$0.55	$0.67	$198.33	$210.67
$207.50	$199.00	Oct 9	$0.29	$0.55	$0.84	$198.16	$208.34
$210.00	$200.00	Oct 9	$0.12	$0.74	$0.86	$199.14	$210.86
$207.50	$200.00	Oct 9	$0.29	$0.74	$1.03	$198.97	$208.53
$205.00	$197.50	Oct 9	$0.76	$0.38	$1.14	$196.36	$206.14
$205.00	$198.00	Oct 9	$0.76	$0.40	$1.16	$196.84	$206.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 0.63, avg credit $0.68)

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
180/181	210/212	Oct 30	$0.78	$1.72	64%	0.45	$180.22	$210.78
182/182	208/210	Oct 23	$0.84	$1.66	61%	0.51	$181.66	$208.34
185/186	208/210	Oct 9	$0.27	$2.23	83%	0.12	$185.73	$207.77
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
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 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.07	$2.43	16%	34.71
$207.50	$210.00	$212.50	Oct 9	$0.09	$2.41	11%	26.78
$202.50	$205.00	$207.50	Nov 6	$0.12	$2.38	13%	19.83
$205.00	$207.50	$210.00	Oct 23	$0.20	$2.30	18%	11.50
$220.00	$225.00	$230.00	Nov 20	$0.23	$4.77	11%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.50	$2.00	44%	4.00
$200.00	$202.50	$205.00	Oct 16	$0.36	$2.14	26%	5.94
$165.00	$170.00	$175.00	Nov 6	$0.10	$4.90	3%	49.00
$186.00	$187.00	$188.00	Nov 20	$0.06	$0.94	3%	15.67
$173.00	$174.00	$175.00	Nov 20	$0.05	$0.95	0%	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. 169 found (best net $-0.02, 154 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	-$0.09	$2.41
$205.00	$207.50	1:2	Oct 16	-$0.30	$2.20
$215.00	$220.00	1:2	Nov 20	-$0.57	$4.43
$207.50	$210.00	1:2	Oct 16	-$0.12	$2.38

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	-$0.24	$2.26
$191.00	$185.00	1:2	Nov 13	-$0.70	$5.30
$185.00	$180.00	1:2	Nov 6	-$0.39	$4.61
$202.50	$200.00	1:2	Oct 16	-$0.99	$1.51

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 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.30	0.47	1.2%	3.11%	4.27%	99	672
$210.00	Nov 20	$4.10	0.36	3.6%	2.02%	5.65%	2	682
$205.00	Nov 13	$5.40	0.46	1.2%	2.66%	3.82%	3	2
$207.50	Nov 13	$4.20	0.40	2.4%	2.07%	4.47%	--	21
$215.00	Nov 20	$2.55	0.27	6.1%	1.26%	7.35%	89	342
$205.00	Nov 6	$4.70	0.45	1.2%	2.32%	3.48%	--	48
$207.50	Nov 6	$3.65	0.39	2.4%	1.80%	4.19%	2	20
$205.00	Oct 30	$3.90	0.44	1.2%	1.92%	3.08%	25	113
$210.00	Nov 6	$2.55	0.32	3.6%	1.26%	4.89%	2	69
$215.00	Nov 13	$1.93	0.24	6.1%	0.95%	7.05%	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 3,761

Total Puts 11,666

Put/Call Ratio 3.10

Net Difference -7,905

Prior's Put/Call Breakdown

Total Calls 688

Total Puts 1,717

Put/Call Ratio 2.50

Net Difference -1,029

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