XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.87 +0.97%

(10/6 10:40) ◀

Tuesday, October 6, 2026 (10:45am)

▶ (10/6 10:50)

◀ 10/6 10:45 ▶

Option Volume

Detail

ℹ

Current (10/06 10:45am) 15,681

Calls: 3,929 (25%)

Puts: 11,752 (75%)

Prior (10/05) 2,446

Calls: 704 (29%)

Puts: 1,742 (71%)

Current vs Prior +541.09%

Calls: +458.10% (Calls)

Puts: +574.63% (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 -68.84%

Calls: -70.18%

Puts: -68.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:45am) $14.67M

Calls: $12.44M (85%)

Puts: $2.23M (15%)

Prior (10/05) $1.44M

Calls: $822.0K (57%)

Puts: $622.1K (43%)

Current vs Prior +915.70%

Calls: +1413.48%

Puts: +258.04%

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 -51.25%

Calls: -47.71%

Puts: -64.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:45am) 2.99

Prior (10/05) 2.47

Current vs Prior +20.88%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +31.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:45am) 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 2.38% | 3.59%3.59% | 8.44%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -7.47% | -7.31%-7.31% | -0.36%

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

Current vs 7-Day Avg +2.33% | -1.73%-18.51% | +2.76%

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

Current vs 7-Day Eod -7.47% | -7.31%-7.31% | -0.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.50% | 7.55%

Calls: 8.12% | 7.51%

Puts: 10.88% | 7.59%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -63.59% | -56.38%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -74.43% | -77.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($12.44M) vs puts ($2.23M). Massive premium surge with dollar volume up 916% vs prior. Unusually high activity with volume up 541% vs prior - elevated interest. Extreme bearish P/C ratio of 2.99 - 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
10:45	BULLISH	BEARISH	BEARISH
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 124 of results (avg 6.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.40	38.10	$37.75	1.9%	24	1.00	73
$176.00	Oct 9	26.65	27.15	$26.90	1.9%	18	1.00	4
$170.00	Oct 9	32.45	33.10	$32.78	2.0%	50	1.00	2
$178.00	Oct 9	24.65	25.15	$24.90	2.0%	65	1.00	39
$171.00	Oct 9	31.50	32.15	$31.83	2.0%	46	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	10.40	10.80	$10.60	3.8%	--	0.64	30
$175.00	Nov 20	0.96	1.00	$0.98	4.1%	15	0.09	2.9K
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$235.00	Oct 9	31.50	33.00	$32.25	4.7%	14	1.00	--
$185.00	Nov 20	1.93	2.03	$1.98	5.1%	4	0.17	659

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.77, cheapest $0.63)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$183.00	Oct 30	0.64	0.75	$0.70	15.7%	33	0.09	40
$185.00	Oct 30	0.74	0.90	$0.82	19.5%	2	0.11	146
$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
$170.00	Nov 20	0.71	0.76	$0.74	6.8%	7	0.07	4.5K

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	38.10	$37.75	1.9%	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	33.10	$32.78	2.0%	50	1.00	2
$171.00	Oct 9	31.50	32.15	$31.83	2.0%	46	1.00	59
$172.00	Oct 9	30.45	31.10	$30.78	2.1%	48	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	26.60	28.10	$27.35	5.5%	14	1.00	--
$235.00	Oct 9	31.50	33.00	$32.25	4.7%	14	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	9.00	$8.78	5.1%	4	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 3.2K, top 364)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	29.95	30.65	$30.30	2.3%	190	1.00	74
$177.50	Oct 9	25.10	25.65	$25.38	2.2%	142	1.00	66
$173.00	Oct 9	29.40	30.15	$29.78	2.5%	134	1.00	6
$205.00	Nov 20	6.35	6.70	$6.53	5.4%	99	0.47	672
$215.00	Nov 20	2.55	2.94	$2.75	14.2%	89	0.27	342

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	0.24	79
$185.00	Oct 23	0.41	0.54	$0.48	27.1%	73	0.08	148
$184.00	Oct 30	0.58	1.00	$0.79	53.2%	70	0.10	20
$196.00	Oct 9	0.19	0.28	$0.24	37.5%	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. 3 strikes (avg 2.4%, max 3.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.8%	25.0%	3.4%	9	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.8%	25.0%	3.4%	18	297
$199.00	Oct 9	Nov 6	25.0%	24.8%	0.5%	5	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 1.08, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$188.00	Oct 9	$0.27	$0.23	$0.27	95%	0.85	$187.77
$199.00	$200.00	Oct 9	$0.60	$0.40	$0.60	80%	0.67	$199.60
$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	66%	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	$3.60	$3.90	$3.60	64%	1.08	$203.90
$205.00	$200.00	Nov 20	$2.15	$2.85	$2.15	53%	1.33	$202.85
$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 1.02, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.26	$1.26	$1.24	56%	1.02	$206.26
$207.50	$215.00	Nov 13	$2.36	$2.36	$5.14	60%	0.46	$209.86
$207.50	$210.00	Nov 6	$1.03	$1.03	$1.47	61%	0.70	$208.53
$205.00	$207.50	Nov 13	$1.22	$1.22	$1.28	54%	0.95	$206.22
$205.00	$210.00	Nov 20	$2.18	$2.18	$2.82	53%	0.77	$207.18

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
$194.00	$193.00	Nov 20	$0.45	$0.45	$0.55	70%	0.82	$193.55
$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
$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. 4 found (avg debit $1.24, cheapest $1.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.36	22.2%	21.6%
$205.00	Oct 9	Oct 16	$1.24	21.8%	22.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.25	22.2%	21.6%
$205.00	Oct 9	Oct 16	$1.10	21.8%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.71% of stock, avg 6.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.97	$1.50	$3.47	$199.03	$205.97	1.71%
$205.00	Oct 9	$0.83	$2.85	$3.68	$201.32	$208.68	1.81%
$200.00	Oct 9	$3.70	$0.73	$4.43	$195.57	$204.43	2.18%
$199.00	Oct 9	$4.30	$0.54	$4.84	$194.16	$203.84	2.39%
$198.00	Oct 9	$5.23	$0.40	$5.63	$192.37	$203.63	2.78%
$197.50	Oct 9	$5.53	$0.36	$5.89	$191.61	$203.39	2.90%
$205.00	Oct 16	$2.07	$3.95	$6.02	$198.98	$211.02	2.97%
$202.50	Oct 16	$3.33	$2.75	$6.08	$196.42	$208.58	3.00%
$197.00	Oct 9	$6.13	$0.33	$6.46	$190.54	$203.46	3.18%
$200.00	Oct 16	$4.85	$1.84	$6.69	$193.31	$206.69	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.24% 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	$0.36	$0.48	$197.02	$210.48
$210.00	$198.00	Oct 9	$0.12	$0.40	$0.52	$197.48	$210.52
$207.50	$197.50	Oct 9	$0.31	$0.36	$0.67	$196.83	$208.17
$207.50	$198.00	Oct 9	$0.31	$0.40	$0.71	$197.29	$208.21
$210.00	$199.00	Oct 9	$0.12	$0.54	$0.66	$198.34	$210.66
$207.50	$199.00	Oct 9	$0.31	$0.54	$0.85	$198.15	$208.35
$210.00	$200.00	Oct 9	$0.12	$0.73	$0.85	$199.15	$210.85
$207.50	$200.00	Oct 9	$0.31	$0.73	$1.04	$198.96	$208.54
$205.00	$197.50	Oct 9	$0.83	$0.36	$1.19	$196.31	$206.19
$205.00	$198.00	Oct 9	$0.83	$0.40	$1.23	$196.77	$206.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 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
185/186	218/220	Oct 30	$0.49	$2.01	75%	0.24	$185.51	$217.99
180/181	210/212	Oct 30	$0.78	$1.72	63%	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	$0.29	$2.21	82%	0.13	$185.71	$207.79
186/187	208/210	Oct 23	$0.91	$1.59	57%	0.57	$186.09	$208.41
188/190	210/212	Nov 6	$1.12	$1.38	48%	0.81	$188.88	$211.12
180/181	212/215	Oct 30	$0.56	$1.94	70%	0.29	$180.44	$213.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.26	$2.24	26%	8.62
$200.00	$202.50	$205.00	Oct 9	$0.59	$1.91	43%	3.24
$207.50	$210.00	$212.50	Oct 9	$0.11	$2.39	12%	21.73
$220.00	$225.00	$230.00	Nov 20	$0.23	$4.77	10%	20.74
$205.00	$207.50	$210.00	Oct 9	$0.33	$2.17	25%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.58	$1.92	43%	3.31
$200.00	$202.50	$205.00	Oct 16	$0.29	$2.21	26%	7.62
$165.00	$170.00	$175.00	Nov 6	$0.10	$4.90	3%	49.00
$191.00	$192.00	$193.00	Nov 20	$0.06	$0.94	3%	15.67
$200.00	$205.00	$210.00	Nov 20	$0.65	$4.35	22%	6.69

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 $-0.22, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 6	-$0.22	$9.78
$200.00	$202.50	1:2	Oct 9	-$0.24	$2.26
$205.00	$207.50	1:2	Oct 16	-$0.27	$2.23
$215.00	$220.00	1:2	Nov 20	-$0.57	$4.43
$207.50	$210.00	1:2	Oct 16	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$200.00	1:2	Oct 30	$0.00	$7.50
$210.00	$205.00	1:2	Oct 16	-$0.15	$4.85
$205.00	$202.50	1:2	Oct 9	-$0.15	$2.35
$191.00	$185.00	1:2	Nov 13	-$0.70	$5.30
$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 3.13%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.35	0.47	1.1%	3.13%	4.18%	99	672
$210.00	Nov 20	$4.20	0.36	3.5%	2.07%	5.58%	2	682
$205.00	Nov 13	$5.40	0.46	1.1%	2.66%	3.71%	5	2
$207.50	Nov 13	$4.20	0.40	2.3%	2.07%	4.35%	--	21
$215.00	Nov 20	$2.55	0.27	6.0%	1.26%	7.24%	89	342
$205.00	Nov 6	$4.70	0.45	1.1%	2.32%	3.37%	--	48
$207.50	Nov 6	$3.65	0.39	2.3%	1.80%	4.08%	2	20
$215.00	Nov 13	$1.93	0.24	6.0%	0.95%	6.93%	3	4
$205.00	Oct 30	$3.90	0.44	1.1%	1.92%	2.97%	26	113
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.77%	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 3,929

Total Puts 11,752

Put/Call Ratio 2.99

Net Difference -7,823

Prior's Put/Call Breakdown

Total Calls 704

Total Puts 1,742

Put/Call Ratio 2.47

Net Difference -1,038

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