XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.82 +0.94%

(10/6 10:45) ◀

Tuesday, October 6, 2026 (10:50am)

▶ (10/6 10:55)

◀ 10/6 10:50 ▶

Option Volume

Detail

ℹ

Current (10/06 10:50am) 16,446

Calls: 4,577 (28%)

Puts: 11,869 (72%)

Prior (10/05) 2,779

Calls: 805 (29%)

Puts: 1,974 (71%)

Current vs Prior +491.80%

Calls: +468.57% (Calls)

Puts: +501.27% (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 -67.32%

Calls: -65.26%

Puts: -68.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 10:50am) $15.85M

Calls: $13.54M (85%)

Puts: $2.31M (15%)

Prior (10/05) $1.56M

Calls: $927.6K (59%)

Puts: $633.3K (41%)

Current vs Prior +915.70%

Calls: +1359.87%

Puts: +265.08%

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 -47.31%

Calls: -43.08%

Puts: -63.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:50am) 2.59

Prior (10/05) 2.45

Current vs Prior +5.75%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +14.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 10:50am) 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 2.34% | 3.61%3.61% | 8.44%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.79% | -6.65%-6.65% | -0.34%

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

Current vs 7-Day Avg +0.87% | -1.03%-17.93% | +2.79%

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

Current vs 7-Day Eod -8.79% | -6.65%-6.65% | -0.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.12% | 7.50%

Calls: 12.04% | 7.51%

Puts: 10.21% | 7.50%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -57.38% | -56.67%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -70.07% | -78.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($13.54M) vs puts ($2.31M). Massive premium surge with dollar volume up 916% vs prior. Unusually high activity with volume up 492% vs prior - elevated interest. Extreme bearish P/C ratio of 2.59 - 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
10:50	BULLISH	BEARISH	BEARISH
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 130 of results (avg 5.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Oct 9	26.75	27.05	$26.90	1.1%	19	1.00	4
$180.00	Oct 9	22.75	23.05	$22.90	1.3%	9	0.99	18
$182.00	Oct 9	20.75	21.10	$20.93	1.7%	38	0.97	27
$170.00	Oct 9	32.55	33.10	$32.83	1.7%	52	1.00	2
$165.00	Oct 9	37.40	38.10	$37.75	1.9%	39	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.55	5.75	$5.65	3.5%	11	0.42	76
$210.00	Nov 20	10.40	10.80	$10.60	3.8%	--	0.63	30
$195.00	Nov 20	3.85	4.00	$3.93	3.8%	--	0.32	98
$210.00	Oct 30	8.65	9.00	$8.82	4.0%	4	0.71	--
$175.00	Nov 20	0.96	1.00	$0.98	4.1%	15	0.09	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.77, cheapest $0.82)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.74	0.89	$0.82	18.3%	41	0.31	665
$210.00	Oct 16	0.59	0.69	$0.64	15.6%	33	0.17	750
$215.00	Oct 23	0.48	0.57	$0.52	17.3%	4	0.11	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.66	0.74	$0.70	11.4%	51	0.26	70
$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

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
$170.00	Oct 9	32.55	33.10	$32.83	1.7%	52	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
$172.50	Oct 9	29.95	30.65	$30.30	2.3%	190	1.00	74
$173.00	Oct 9	29.40	30.15	$29.78	2.5%	147	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	26.60	28.10	$27.35	5.5%	25	1.00	--
$235.00	Oct 9	31.50	33.00	$32.25	4.7%	25	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	8.65	9.00	$8.82	4.0%	4	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 3.9K, top 367)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	25.10	25.65	$25.38	2.2%	197	1.00	66
$172.50	Oct 9	29.95	30.65	$30.30	2.3%	190	1.00	74
$188.00	Oct 9	14.60	15.10	$14.85	3.4%	184	0.96	194
$187.50	Oct 9	15.05	15.55	$15.30	3.3%	182	0.96	115
$173.00	Oct 9	29.40	30.15	$29.78	2.5%	147	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%	367	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	0.69	1.00	$0.85	36.5%	71	0.10	20
$200.00	Oct 9	0.66	0.74	$0.70	11.4%	51	0.26	70

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 2.0%, max 2.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.6%	25.1%	2.0%	9	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.6%	25.1%	2.0%	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 1.08, avg 4.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$187.50	Oct 9	$0.30	$0.20	$0.30	96%	0.67	$187.30
$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
$199.00	$200.00	Oct 23	$0.50	$0.50	$0.50	66%	1.00	$199.50
$199.00	$200.00	Oct 9	$0.65	$0.35	$0.65	80%	0.54	$199.65

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	$0.85	$1.65	$0.85	48%	1.94	$201.65
$205.00	$200.00	Nov 20	$2.15	$2.85	$2.15	53%	1.33	$202.85
$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 0.97, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 30	$1.23	$1.23	$1.27	56%	0.97	$206.23
$207.50	$215.00	Nov 13	$2.36	$2.36	$5.14	60%	0.46	$209.86
$205.00	$210.00	Nov 20	$2.23	$2.23	$2.77	53%	0.81	$207.23
$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

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 $1.26, cheapest $1.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.42	21.9%	21.6%
$205.00	Oct 9	Oct 16	$1.23	22.0%	22.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.24	21.9%	21.6%
$205.00	Oct 9	Oct 16	$1.16	22.0%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.69% of stock, avg 6.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.91	$1.51	$3.42	$199.08	$205.92	1.69%
$205.00	Oct 9	$0.82	$2.84	$3.66	$201.34	$208.66	1.80%
$200.00	Oct 9	$3.63	$0.70	$4.33	$195.67	$204.33	2.13%
$199.00	Oct 9	$4.28	$0.54	$4.82	$194.18	$203.82	2.38%
$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	$2.05	$4.00	$6.05	$198.95	$211.05	2.98%
$202.50	Oct 16	$3.33	$2.75	$6.08	$196.42	$208.58	3.00%
$197.00	Oct 9	$6.18	$0.29	$6.47	$190.53	$203.47	3.19%
$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	$0.30	$0.36	$0.66	$196.84	$208.16
$207.50	$198.00	Oct 9	$0.30	$0.40	$0.70	$197.30	$208.20
$210.00	$199.00	Oct 9	$0.12	$0.54	$0.66	$198.34	$210.66
$207.50	$199.00	Oct 9	$0.30	$0.54	$0.84	$198.16	$208.34
$210.00	$200.00	Oct 9	$0.12	$0.70	$0.82	$199.18	$210.82
$207.50	$200.00	Oct 9	$0.30	$0.70	$1.00	$199.00	$208.50
$205.00	$197.50	Oct 9	$0.82	$0.36	$1.18	$196.32	$206.18
$205.00	$198.00	Oct 9	$0.82	$0.40	$1.22	$196.78	$206.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 0.63, avg credit $0.70)

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
183/184	218/220	Oct 30	$0.46	$2.04	77%	0.23	$183.54	$217.96
185/186	218/220	Oct 30	$0.49	$2.01	75%	0.24	$185.51	$217.99
182/182	208/210	Oct 23	$0.84	$1.66	61%	0.51	$181.66	$208.34
180/181	210/212	Oct 30	$0.78	$1.72	63%	0.45	$180.22	$210.78
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
189/190	210/212	Oct 16	$0.48	$2.02	74%	0.24	$189.52	$210.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 3.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.24	$2.26	26%	9.42
$200.00	$205.00	$210.00	Nov 20	$0.51	$4.49	22%	8.80
$200.00	$202.50	$205.00	Oct 30	$0.14	$2.36	16%	16.86
$207.50	$210.00	$212.50	Oct 9	$0.10	$2.40	12%	24.00
$200.00	$202.50	$205.00	Oct 9	$0.63	$1.87	44%	2.97

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.52	$1.98	44%	3.81
$200.00	$202.50	$205.00	Oct 16	$0.34	$2.16	26%	6.35
$198.00	$199.00	$200.00	Oct 16	$0.07	$0.93	8%	13.29
$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

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, 153 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	-$0.19	$2.31
$205.00	$207.50	1:2	Oct 16	-$0.31	$2.19
$215.00	$220.00	1:2	Nov 20	-$0.57	$4.43
$207.50	$210.00	1:2	Oct 16	-$0.10	$2.40

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	-$0.25	$4.75
$205.00	$202.50	1:2	Oct 9	-$0.18	$2.32
$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 3.20%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.50	0.47	1.1%	3.20%	4.28%	104	672
$210.00	Nov 20	$4.20	0.36	3.5%	2.07%	5.61%	2	682
$205.00	Nov 13	$5.40	0.46	1.1%	2.66%	3.74%	5	2
$207.50	Nov 13	$4.20	0.40	2.3%	2.07%	4.38%	--	21
$215.00	Nov 20	$2.55	0.27	6.0%	1.26%	7.26%	89	342
$205.00	Nov 6	$4.70	0.45	1.1%	2.32%	3.39%	--	48
$207.50	Nov 6	$3.65	0.39	2.3%	1.80%	4.11%	2	20
$205.00	Oct 30	$3.90	0.44	1.1%	1.92%	3.00%	26	113
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.80%	2	69
$215.00	Nov 13	$1.93	0.24	6.0%	0.95%	6.96%	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 4,577

Total Puts 11,869

Put/Call Ratio 2.59

Net Difference -7,292

Prior's Put/Call Breakdown

Total Calls 805

Total Puts 1,974

Put/Call Ratio 2.45

Net Difference -1,169

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