XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.94 +1.00%

(10/6 10:55) ◀

Tuesday, October 6, 2026 (11:00am)

▶ (10/6 11:05)

◀ 10/6 11:00 ▶

Option Volume

Detail

ℹ

Current (10/06 11:00am) 18,221

Calls: 5,550 (30%)

Puts: 12,671 (70%)

Prior (10/05) 3,906

Calls: 874 (22%)

Puts: 3,032 (78%)

Current vs Prior +366.49%

Calls: +535.01% (Calls)

Puts: +317.91% (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 -63.79%

Calls: -57.88%

Puts: -65.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 11:00am) $18.19M

Calls: $15.52M (85%)

Puts: $2.67M (15%)

Prior (10/05) $1.99M

Calls: $980.0K (49%)

Puts: $1.01M (51%)

Current vs Prior +813.39%

Calls: +1483.85%

Puts: +164.09%

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 -39.53%

Calls: -34.76%

Puts: -57.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:00am) 2.28

Prior (10/05) 3.47

Current vs Prior -34.19%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg +0.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 11:00am) 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 2.37% | 3.62%3.62% | 8.44%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -7.71% | -6.46%-6.46% | -0.35%

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

Current vs 7-Day Avg +2.07% | -0.83%-17.76% | +2.78%

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

Current vs 7-Day Eod -7.71% | -6.46%-6.46% | -0.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.31% | 5.37%

Calls: 5.50% | 4.44%

Puts: 7.12% | 6.30%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -75.81% | -68.98%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -83.02% | -84.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($15.52M) vs puts ($2.67M). Massive premium surge with dollar volume up 813% vs prior. Unusually high activity with volume up 366% vs prior - elevated interest. Extreme bearish P/C ratio of 2.28 - 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 BEARISH

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
11:00	BULLISH	BEARISH	BEARISH
10:55	BULLISH	BEARISH	BEARISH
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 136 of results (avg 5.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	16.60	16.80	$16.70	1.2%	2	0.77	515
$171.00	Oct 9	31.70	32.20	$31.95	1.6%	51	1.00	59
$175.00	Oct 9	27.75	28.20	$27.98	1.6%	54	1.00	6
$170.00	Oct 9	32.65	33.20	$32.92	1.7%	117	1.00	2
$169.00	Oct 9	33.60	34.20	$33.90	1.8%	105	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	5.45	5.60	$5.53	2.7%	13	0.42	76
$210.00	Oct 30	8.60	8.85	$8.73	2.9%	4	0.71	--
$195.00	Nov 20	3.85	4.00	$3.93	3.8%	76	0.31	98
$175.00	Nov 20	0.96	1.00	$0.98	4.1%	21	0.09	2.9K
$235.00	Oct 9	31.65	33.00	$32.33	4.2%	84	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.79, cheapest $0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.80	0.94	$0.87	16.1%	41	0.32	665
$215.00	Oct 23	0.48	0.57	$0.52	17.3%	4	0.12	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.61	0.74	$0.68	19.1%	61	0.25	70
$185.00	Oct 30	0.74	0.90	$0.82	19.5%	2	0.11	146
$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%	21	0.09	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.50	38.25	$37.88	2.0%	46	1.00	73
$169.00	Oct 9	33.60	34.20	$33.90	1.8%	105	1.00	4
$170.00	Oct 9	32.65	33.20	$32.92	1.7%	117	1.00	2
$171.00	Oct 9	31.70	32.20	$31.95	1.6%	51	1.00	59
$172.00	Oct 9	30.45	31.30	$30.88	2.8%	49	1.00	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	26.70	28.05	$27.38	4.9%	84	1.00	--
$235.00	Oct 9	31.65	33.00	$32.33	4.2%	84	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	8.60	8.85	$8.73	2.9%	4	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 5.7K, top 505)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Oct 9	16.70	17.25	$16.98	3.2%	321	1.00	74
$184.00	Oct 9	18.60	19.20	$18.90	3.2%	318	1.00	57
$177.50	Oct 9	25.10	25.70	$25.40	2.4%	200	1.00	66
$172.50	Oct 9	29.95	30.90	$30.42	3.1%	190	1.00	74
$188.00	Oct 9	14.60	15.25	$14.93	4.4%	184	1.00	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	0.13	0.18	$0.16	31.2%	505	0.07	595
$194.00	Oct 9	0.05	0.11	$0.08	75.0%	385	0.04	304
$230.00	Oct 9	26.70	28.05	$27.38	4.9%	84	1.00	--
$235.00	Oct 9	31.65	33.00	$32.33	4.2%	84	1.00	--
$197.50	Oct 16	1.08	1.30	$1.19	18.5%	77	0.24	79

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	25.8%	25.2%	2.1%	9	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.8%	25.2%	2.1%	28	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 1.13, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 30	$0.47	$0.53	$0.47	77%	1.13	$193.47
$193.00	$194.00	Oct 16	$0.65	$0.35	$0.65	87%	0.54	$193.65
$199.00	$200.00	Oct 9	$0.57	$0.43	$0.57	80%	0.75	$199.57
$189.00	$190.00	Nov 20	$0.57	$0.43	$0.57	78%	0.75	$189.57
$189.00	$190.00	Oct 30	$0.65	$0.35	$0.65	84%	0.54	$189.65

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	63%	1.08	$203.90
$210.00	$205.00	Nov 20	$2.72	$2.28	$2.72	63%	0.84	$207.28
$202.50	$200.00	Oct 23	$0.84	$1.66	$0.84	47%	1.98	$201.66
$185.00	$180.00	Nov 13	$0.40	$4.60	$0.40	15%	11.50	$184.60
$200.00	$198.00	Nov 20	$0.60	$1.40	$0.60	42%	2.33	$199.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.87, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$2.33	$2.33	$2.67	52%	0.87	$207.33
$205.00	$207.50	Oct 30	$1.23	$1.23	$1.27	55%	0.97	$206.23
$207.50	$215.00	Nov 13	$2.36	$2.36	$5.14	60%	0.46	$209.86
$210.00	$215.00	Oct 23	$0.84	$0.84	$4.16	76%	0.20	$210.84
$207.50	$210.00	Nov 6	$1.03	$1.03	$1.47	61%	0.70	$208.53

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	71%	0.42	$194.12
$173.00	$172.00	Nov 20	$0.21	$0.21	$0.79	92%	0.27	$172.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.26, cheapest $1.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.38	21.9%	21.7%
$205.00	Oct 9	Oct 16	$1.22	22.0%	22.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.28	21.9%	21.7%
$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. 99 found (cheapest 1.70% of stock, avg 6.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$2.00	$1.44	$3.44	$199.06	$205.94	1.70%
$205.00	Oct 9	$0.87	$2.81	$3.68	$201.32	$208.68	1.81%
$200.00	Oct 9	$3.73	$0.68	$4.41	$195.59	$204.41	2.17%
$199.00	Oct 9	$4.30	$0.53	$4.83	$194.17	$203.83	2.38%
$198.00	Oct 9	$5.28	$0.39	$5.67	$192.33	$203.67	2.79%
$197.50	Oct 9	$5.53	$0.31	$5.84	$191.66	$203.34	2.88%
$205.00	Oct 16	$2.09	$3.97	$6.06	$198.94	$211.06	2.99%
$202.50	Oct 16	$3.38	$2.72	$6.10	$196.40	$208.60	3.01%
$197.00	Oct 9	$6.30	$0.27	$6.57	$190.43	$203.57	3.24%
$200.00	Oct 16	$4.85	$1.82	$6.67	$193.33	$206.67	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.21% 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	$0.31	$0.43	$197.07	$210.43
$210.00	$198.00	Oct 9	$0.12	$0.39	$0.51	$197.49	$210.51
$207.50	$197.50	Oct 9	$0.30	$0.31	$0.61	$196.89	$208.11
$207.50	$198.00	Oct 9	$0.30	$0.39	$0.69	$197.31	$208.19
$210.00	$199.00	Oct 9	$0.12	$0.53	$0.65	$198.35	$210.65
$207.50	$199.00	Oct 9	$0.30	$0.53	$0.83	$198.17	$208.33
$210.00	$200.00	Oct 9	$0.12	$0.68	$0.80	$199.20	$210.80
$207.50	$200.00	Oct 9	$0.30	$0.68	$0.98	$199.02	$208.48
$205.00	$197.50	Oct 9	$0.87	$0.31	$1.18	$196.32	$206.18
$205.00	$198.00	Oct 9	$0.87	$0.39	$1.26	$196.74	$206.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 0.63, avg credit $0.71)

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
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	60%	0.51	$181.66	$208.34
189/190	210/212	Oct 16	$0.50	$2.00	73%	0.25	$189.50	$210.50
186/187	208/210	Oct 9	$0.28	$2.22	82%	0.13	$186.72	$207.78
186/187	208/210	Oct 23	$0.91	$1.59	57%	0.57	$186.09	$208.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.34	$4.66	22%	13.71
$200.00	$202.50	$205.00	Oct 16	$0.18	$2.32	26%	12.89
$202.50	$205.00	$207.50	Oct 30	$0.05	$2.45	16%	49.00
$200.00	$202.50	$205.00	Oct 23	$0.13	$2.37	20%	18.23
$207.50	$210.00	$212.50	Oct 9	$0.08	$2.42	13%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.47	$4.53	22%	9.64
$200.00	$202.50	$205.00	Oct 9	$0.61	$1.89	43%	3.10
$165.00	$170.00	$175.00	Nov 6	$0.05	$4.95	3%	99.00
$200.00	$202.50	$205.00	Oct 16	$0.35	$2.15	26%	6.14
$196.00	$197.00	$198.00	Nov 20	$0.06	$0.94	4%	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. 165 found (best net $-1.73, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Nov 6	-$1.73	$13.27
$192.00	$200.00	1:2	Nov 6	-$1.85	$6.15
$200.00	$202.50	1:2	Oct 9	-$0.27	$2.23
$215.00	$220.00	1:2	Nov 20	-$0.57	$4.43
$205.00	$207.50	1:2	Oct 16	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.19	$4.81
$205.00	$202.50	1:2	Oct 9	-$0.07	$2.43
$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	-$0.92	$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.25%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.60	0.47	1.0%	3.25%	4.27%	104	672
$210.00	Nov 20	$4.20	0.37	3.5%	2.07%	5.55%	2	682
$205.00	Nov 13	$5.40	0.46	1.0%	2.66%	3.68%	5	2
$207.50	Nov 13	$4.20	0.40	2.2%	2.07%	4.32%	--	21
$215.00	Nov 20	$2.55	0.27	5.9%	1.26%	7.20%	89	342
$205.00	Nov 6	$4.75	0.46	1.0%	2.34%	3.36%	--	48
$207.50	Nov 6	$3.65	0.39	2.2%	1.80%	4.05%	3	20
$205.00	Oct 30	$4.00	0.45	1.0%	1.97%	2.99%	26	113
$215.00	Nov 13	$1.93	0.24	5.9%	0.95%	6.89%	3	4
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.74%	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 5,550

Total Puts 12,671

Put/Call Ratio 2.28

Net Difference -7,121

Prior's Put/Call Breakdown

Total Calls 874

Total Puts 3,032

Put/Call Ratio 3.47

Net Difference -2,158

Prior 7-Day Put/Call Summary

Total Calls 92,235

Total Puts 260,043

Average Put/Call Ratio 2.27

Ratio Trend Falling

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