XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.99 +1.03%

(10/6 11:00) ◀

Tuesday, October 6, 2026 (11:05am)

▶ (10/6 11:10)

◀ 10/6 11:05 ▶

Option Volume

Detail

ℹ

Current (10/06 11:05am) 20,381

Calls: 6,974 (34%)

Puts: 13,407 (66%)

Prior (10/05) 4,412

Calls: 1,088 (25%)

Puts: 3,324 (75%)

Current vs Prior +361.94%

Calls: +540.99% (Calls)

Puts: +303.34% (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 -59.50%

Calls: -47.07%

Puts: -63.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 11:05am) $21.51M

Calls: $18.71M (87%)

Puts: $2.80M (13%)

Prior (10/05) $2.44M

Calls: $1.40M (58%)

Puts: $1.03M (42%)

Current vs Prior +782.89%

Calls: +1233.56%

Puts: +170.87%

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 -28.49%

Calls: -21.33%

Puts: -55.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:05am) 1.92

Prior (10/05) 3.06

Current vs Prior -37.08%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -15.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 11:05am) 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 2.32% | 3.62%3.62% | 8.45%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -9.84% | -6.49%-6.49% | -0.26%

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

Current vs 7-Day Avg -0.29% | -0.86%-17.78% | +2.87%

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

Current vs 7-Day Eod -9.84% | -6.49%-6.49% | -0.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.00% | 6.73%

Calls: 8.08% | 5.88%

Puts: 9.93% | 7.59%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -65.50% | -61.12%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -75.78% | -80.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($18.71M) vs puts ($2.80M). Massive premium surge with dollar volume up 783% vs prior. Unusually high activity with volume up 362% vs prior - elevated interest. Extreme bearish P/C ratio of 1.92 - 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
11:05	BULLISH	BEARISH	BEARISH
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 137 of results (avg 5.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	16.60	16.85	$16.73	1.5%	2	0.77	515
$170.00	Oct 9	32.80	33.30	$33.05	1.5%	118	1.00	2
$174.00	Oct 9	28.90	29.35	$29.13	1.5%	94	1.00	9
$169.00	Oct 9	33.75	34.35	$34.05	1.8%	109	1.00	4
$198.00	Nov 20	10.70	10.90	$10.80	1.9%	7	0.62	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	8.55	8.85	$8.70	3.4%	4	0.71	--
$195.00	Nov 20	3.85	4.00	$3.93	3.8%	86	0.32	98
$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	--
$200.00	Nov 20	5.35	5.60	$5.48	4.6%	13	0.42	76

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.74, cheapest $0.33)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.80	0.91	$0.86	12.8%	47	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
$198.00	Oct 9	0.32	0.34	$0.33	6.1%	28	0.14	129
$200.00	Oct 9	0.61	0.73	$0.67	17.9%	61	0.25	70
$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	0.95	1.00	$0.98	5.1%	117	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
$170.00	Oct 9	32.80	33.30	$33.05	1.5%	118	1.00	2
$171.00	Oct 9	31.70	32.45	$32.08	2.3%	51	1.00	59
$172.00	Oct 9	30.50	31.70	$31.10	3.9%	49	1.00	74
$172.50	Oct 9	30.10	30.90	$30.50	2.6%	190	1.00	74
$173.00	Oct 9	29.80	30.40	$30.10	2.0%	154	1.00	6

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%	--	0.82	10
$210.00	Oct 30	8.55	8.85	$8.70	3.4%	4	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 7.5K, top 702)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Oct 9	16.70	17.50	$17.10	4.7%	702	0.99	74
$184.00	Oct 9	18.65	19.50	$19.08	4.5%	699	0.99	57
$182.00	Oct 9	20.75	21.40	$21.08	3.1%	237	0.97	27
$181.00	Oct 9	21.70	22.35	$22.03	3.0%	212	0.99	27
$177.50	Oct 9	25.10	26.20	$25.65	4.3%	200	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 9	0.07	0.18	$0.13	84.6%	505	0.06	595
$194.00	Oct 9	0.09	0.11	$0.10	20.0%	387	0.04	304
$174.00	Nov 20	0.88	1.02	$0.95	14.7%	313	0.08	2.0K
$175.00	Nov 20	0.95	1.00	$0.98	5.1%	117	0.09	2.9K
$180.00	Nov 20	1.33	1.40	$1.37	5.1%	112	0.12	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.3%, max 0.3%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 9	Nov 6	25.2%	25.1%	0.3%	5	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 0.72, avg 4.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Oct 9	$0.58	$0.42	$0.58	99%	0.72	$185.58
$193.00	$194.00	Oct 30	$0.47	$0.53	$0.47	77%	1.13	$193.47
$189.00	$190.00	Nov 20	$0.54	$0.46	$0.54	78%	0.85	$189.54
$193.00	$194.00	Oct 16	$0.65	$0.35	$0.65	88%	0.54	$193.65
$199.00	$200.00	Oct 9	$0.57	$0.43	$0.57	80%	0.75	$199.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$200.00	Oct 30	$3.47	$4.03	$3.47	63%	1.16	$204.03
$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
$210.00	$205.00	Nov 20	$2.75	$2.25	$2.75	63%	0.82	$207.25
$199.00	$195.00	Nov 6	$1.11	$2.89	$1.11	38%	2.60	$197.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.84, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$2.28	$2.28	$2.72	53%	0.84	$207.28
$207.50	$210.00	Nov 6	$1.08	$1.08	$1.42	61%	0.76	$208.58
$207.50	$215.00	Nov 13	$2.36	$2.36	$5.14	60%	0.46	$209.86
$205.00	$207.50	Oct 30	$1.18	$1.18	$1.32	55%	0.89	$206.18
$210.00	$215.00	Oct 23	$0.84	$0.84	$4.16	76%	0.20	$210.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Nov 20	$0.48	$0.48	$0.52	70%	0.92	$193.52
$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
$195.00	$192.00	Nov 6	$0.87	$0.87	$2.13	71%	0.41	$194.13
$173.00	$172.00	Nov 20	$0.19	$0.19	$0.81	92%	0.23	$172.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $1.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.42	21.6%	21.5%
$205.00	Oct 9	Oct 16	$1.23	21.8%	21.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.28	21.6%	21.5%
$205.00	Oct 9	Oct 16	$1.23	21.8%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.66% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.98	$1.39	$3.37	$199.13	$205.87	1.66%
$205.00	Oct 9	$0.86	$2.72	$3.58	$201.42	$208.58	1.76%
$200.00	Oct 9	$3.73	$0.67	$4.40	$195.60	$204.40	2.17%
$199.00	Oct 9	$4.30	$0.53	$4.83	$194.17	$203.83	2.38%
$198.00	Oct 9	$5.28	$0.33	$5.61	$192.39	$203.61	2.76%
$197.50	Oct 9	$5.53	$0.31	$5.84	$191.66	$203.34	2.88%
$205.00	Oct 16	$2.09	$3.95	$6.04	$198.96	$211.04	2.98%
$202.50	Oct 16	$3.40	$2.67	$6.07	$196.43	$208.57	2.99%
$197.00	Oct 9	$6.30	$0.27	$6.57	$190.43	$203.57	3.24%
$200.00	Oct 16	$5.00	$1.82	$6.82	$193.18	$206.82	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.21% of stock, avg 2.49%)

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	$0.33	$0.45	$197.55	$210.45
$207.50	$197.50	Oct 9	$0.30	$0.31	$0.61	$196.89	$208.11
$207.50	$198.00	Oct 9	$0.30	$0.33	$0.63	$197.37	$208.13
$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	$0.67	$0.79	$199.21	$210.79
$207.50	$200.00	Oct 9	$0.30	$0.67	$0.97	$199.03	$208.47
$205.00	$197.50	Oct 9	$0.86	$0.31	$1.17	$196.33	$206.17
$205.00	$198.00	Oct 9	$0.86	$0.33	$1.19	$196.81	$206.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 0.23, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	210/212	Oct 16	$0.47	$2.03	80%	0.23	$175.53	$210.47
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
175/176	212/215	Oct 16	$0.23	$2.27	88%	0.10	$175.77	$212.73
183/184	218/220	Oct 30	$0.45	$2.05	77%	0.22	$183.55	$217.95
175/176	208/210	Oct 16	$0.62	$1.88	70%	0.33	$175.38	$208.12
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$0.05	$2.45	16%	49.00
$200.00	$205.00	$210.00	Nov 20	$0.49	$4.51	22%	9.20
$207.50	$210.00	$212.50	Oct 9	$0.08	$2.42	13%	30.25
$207.50	$210.00	$212.50	Oct 16	$0.15	$2.35	18%	15.67
$202.50	$205.00	$207.50	Oct 9	$0.56	$1.94	41%	3.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.48	$4.52	22%	9.42
$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
$198.00	$199.00	$200.00	Oct 16	$0.07	$0.93	8%	13.29
$195.00	$196.00	$197.00	Oct 16	$0.07	$0.93	5%	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. 165 found (best net $-1.63, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Nov 6	-$1.63	$13.37
$192.00	$200.00	1:2	Nov 6	-$1.85	$6.15
$200.00	$202.50	1:2	Oct 9	-$0.23	$2.27
$205.00	$207.50	1:2	Oct 16	-$0.27	$2.23
$202.50	$205.00	1:2	Oct 16	-$0.78	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.15	$4.85
$207.50	$200.00	1:2	Oct 30	-$0.11	$7.39
$200.00	$191.00	1:2	Nov 13	-$0.01	$8.99
$205.00	$202.50	1:2	Oct 9	-$0.06	$2.44
$191.00	$185.00	1:2	Nov 13	-$0.70	$5.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.23%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.55	0.47	1.0%	3.23%	4.22%	104	672
$210.00	Nov 20	$4.20	0.37	3.5%	2.07%	5.52%	2	682
$205.00	Nov 13	$5.40	0.47	1.0%	2.66%	3.65%	5	2
$207.50	Nov 13	$4.20	0.41	2.2%	2.07%	4.29%	--	21
$215.00	Nov 20	$2.55	0.27	5.9%	1.26%	7.17%	89	342
$205.00	Nov 6	$4.75	0.46	1.0%	2.34%	3.33%	--	48
$207.50	Nov 6	$3.80	0.39	2.2%	1.87%	4.09%	4	20
$205.00	Oct 30	$4.00	0.45	1.0%	1.97%	2.96%	27	113
$215.00	Nov 13	$1.93	0.24	5.9%	0.95%	6.87%	3	4
$210.00	Nov 6	$2.55	0.32	3.5%	1.26%	4.71%	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 6,974

Total Puts 13,407

Put/Call Ratio 1.92

Net Difference -6,433

Prior's Put/Call Breakdown

Total Calls 1,088

Total Puts 3,324

Put/Call Ratio 3.06

Net Difference -2,236

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