XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.89 +0.98%

(10/6 11:25) ◀

Tuesday, October 6, 2026 (11:30am)

▶ (10/6 11:35)

◀ 10/6 11:30 ▶

Option Volume

Detail

ℹ

Current (10/06 11:30am) 24,353

Calls: 9,702 (40%)

Puts: 14,651 (60%)

Prior (10/05) 6,231

Calls: 1,530 (25%)

Puts: 4,701 (75%)

Current vs Prior +290.84%

Calls: +534.12% (Calls)

Puts: +211.66% (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 -51.61%

Calls: -26.37%

Puts: -60.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 11:30am) $33.78M

Calls: $30.82M (91%)

Puts: $2.96M (9%)

Prior (10/05) $3.18M

Calls: $2.00M (63%)

Puts: $1.18M (37%)

Current vs Prior +962.78%

Calls: +1438.87%

Puts: +151.96%

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 +12.29%

Calls: +29.55%

Puts: -52.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:30am) 1.51

Prior (10/05) 3.07

Current vs Prior -50.85%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -33.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 11:30am) 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 2.29% | 3.59%3.59% | 8.47%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -10.75% | -7.32%-7.32% | -0.02%

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

Current vs 7-Day Avg -1.29% | -1.74%-18.52% | +3.11%

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

Current vs 7-Day Eod -10.75% | -7.32%-7.32% | -0.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.03% | 7.54%

Calls: 6.19% | 7.40%

Puts: 15.87% | 7.69%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -57.72% | -56.44%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -70.32% | -77.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($30.82M) vs puts ($2.96M). Massive premium surge with dollar volume up 963% vs prior. Unusually high activity with volume up 291% vs prior - elevated interest. Extreme bearish P/C ratio of 1.51 - 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
11:30	BULLISH	BEARISH	BEARISH
11:25	BULLISH	BEARISH	BEARISH
11:20	BULLISH	BEARISH	BEARISH
11:15	BULLISH	BEARISH	BEARISH
11:10	BULLISH	BEARISH	BEARISH
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 144 of results (avg 5.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	38.05	38.45	$38.25	1.0%	--	1.00	11
$165.00	Oct 9	37.90	38.35	$38.13	1.2%	52	1.00	73
$170.00	Oct 9	32.90	33.35	$33.13	1.4%	125	1.00	2
$173.00	Oct 9	29.90	30.35	$30.13	1.5%	196	1.00	6
$169.00	Oct 9	33.90	34.45	$34.17	1.6%	110	0.99	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	2.65	2.74	$2.70	3.3%	23	0.23	1.6K
$189.00	Nov 20	2.47	2.56	$2.52	3.6%	18	0.22	2
$195.00	Nov 20	3.80	3.95	$3.88	3.9%	86	0.31	98
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$193.00	Nov 20	3.25	3.40	$3.33	4.5%	2	0.28	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.82, cheapest $0.61)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.57	0.64	$0.61	11.5%	64	0.24	70
$185.00	Oct 30	0.75	0.86	$0.81	13.6%	2	0.10	146
$180.00	Nov 6	0.74	0.90	$0.82	19.5%	2	0.09	21
$175.00	Nov 20	0.84	1.00	$0.92	17.4%	124	0.08	2.9K
$174.00	Nov 20	0.87	0.97	$0.92	10.9%	314	0.08	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	32.90	33.35	$33.13	1.4%	125	1.00	2
$171.00	Oct 9	31.90	32.45	$32.17	1.7%	75	1.00	59
$172.00	Oct 9	30.80	31.45	$31.13	2.1%	73	1.00	74
$172.50	Oct 9	30.40	30.95	$30.67	1.8%	194	1.00	74
$173.00	Oct 9	29.90	30.35	$30.13	1.5%	196	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	26.65	28.05	$27.35	5.1%	84	1.00	--
$235.00	Oct 9	31.40	33.00	$32.20	5.0%	84	1.00	--
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$210.00	Oct 16	7.30	7.70	$7.50	5.3%	--	0.83	10
$210.00	Oct 30	8.30	9.05	$8.68	8.6%	4	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 9.3K, 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
$177.50	Oct 9	25.40	26.00	$25.70	2.3%	442	1.00	66
$177.00	Oct 9	25.85	26.45	$26.15	2.3%	328	1.00	51
$182.00	Oct 9	20.75	21.45	$21.10	3.3%	237	0.99	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	0.38	0.47	$0.43	20.9%	642	0.07	148
$195.00	Oct 9	0.09	0.18	$0.14	64.3%	505	0.06	595
$194.00	Oct 9	0.09	0.11	$0.10	20.0%	387	0.04	304
$174.00	Nov 20	0.87	0.97	$0.92	10.9%	314	0.08	2.0K
$175.00	Nov 20	0.84	1.00	$0.92	17.4%	124	0.08	2.9K

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 2.4%, max 2.4%)

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	25.0%	24.4%	2.4%	5	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 1.38, avg 4.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 23	$0.42	$0.58	$0.42	82%	1.38	$193.42
$194.00	$195.00	Oct 9	$0.57	$0.43	$0.57	96%	0.75	$194.57
$184.00	$185.00	Nov 20	$0.50	$0.50	$0.50	84%	1.00	$184.50
$193.00	$194.00	Oct 16	$0.57	$0.43	$0.57	88%	0.75	$193.57
$184.00	$185.00	Oct 30	$0.60	$0.40	$0.60	90%	0.67	$184.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$202.50	Oct 30	$2.53	$2.47	$2.53	63%	0.98	$204.97
$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
$202.50	$200.00	Nov 6	$0.93	$1.57	$0.93	48%	1.69	$201.57
$191.00	$185.00	Nov 13	$0.83	$5.17	$0.83	23%	6.23	$190.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 1.50, avg 0.32)

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	55%	0.97	$206.23
$207.50	$215.00	Nov 13	$2.41	$2.41	$5.09	59%	0.47	$209.91
$207.50	$210.00	Nov 6	$1.08	$1.08	$1.42	61%	0.76	$208.58
$210.00	$215.00	Nov 20	$1.69	$1.69	$3.31	63%	0.51	$211.69
$205.00	$210.00	Nov 20	$2.22	$2.22	$2.78	52%	0.80	$207.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Nov 20	$0.60	$0.60	$0.40	70%	1.50	$193.40
$197.00	$196.00	Oct 30	$0.52	$0.52	$0.48	68%	1.08	$196.48
$193.00	$192.50	Oct 30	$0.25	$0.25	$0.25	77%	1.00	$192.75
$176.00	$175.00	Oct 16	$0.15	$0.15	$0.85	97%	0.18	$175.85
$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 $1.30, cheapest $1.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.44	21.2%	21.3%
$205.00	Oct 9	Oct 16	$1.28	21.9%	22.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.31	21.2%	21.3%
$205.00	Oct 9	Oct 16	$1.19	21.9%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.63% of stock, avg 6.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.94	$1.37	$3.31	$199.19	$205.81	1.63%
$205.00	Oct 9	$0.86	$2.71	$3.57	$201.43	$208.57	1.76%
$200.00	Oct 9	$3.75	$0.61	$4.36	$195.64	$204.36	2.15%
$199.00	Oct 9	$4.38	$0.52	$4.90	$194.10	$203.90	2.42%
$198.00	Oct 9	$5.43	$0.35	$5.78	$192.22	$203.78	2.85%
$197.50	Oct 9	$5.68	$0.29	$5.97	$191.53	$203.47	2.94%
$205.00	Oct 16	$2.14	$3.90	$6.04	$198.96	$211.04	2.98%
$202.50	Oct 16	$3.38	$2.68	$6.06	$196.44	$208.56	2.99%
$197.00	Oct 9	$6.35	$0.27	$6.62	$190.38	$203.62	3.26%
$200.00	Oct 16	$4.95	$1.75	$6.70	$193.30	$206.70	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.20% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Oct 9	$0.12	$0.29	$0.41	$197.09	$210.41
$210.00	$198.00	Oct 9	$0.12	$0.35	$0.47	$197.53	$210.47
$207.50	$197.50	Oct 9	$0.31	$0.29	$0.60	$196.90	$208.10
$207.50	$198.00	Oct 9	$0.31	$0.35	$0.66	$197.34	$208.16
$210.00	$199.00	Oct 9	$0.12	$0.52	$0.64	$198.36	$210.64
$207.50	$199.00	Oct 9	$0.31	$0.52	$0.83	$198.17	$208.33
$210.00	$200.00	Oct 9	$0.12	$0.61	$0.73	$199.27	$210.73
$207.50	$200.00	Oct 9	$0.31	$0.61	$0.92	$199.08	$208.42
$205.00	$197.50	Oct 9	$0.86	$0.29	$1.15	$196.35	$206.15
$205.00	$198.00	Oct 9	$0.86	$0.35	$1.21	$196.79	$206.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 0.28, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	210/212	Oct 16	$0.54	$1.96	79%	0.28	$175.46	$210.54
175/176	212/215	Oct 16	$0.27	$2.23	88%	0.12	$175.73	$212.77
175/178	210/212	Nov 6	$0.96	$1.54	60%	0.62	$176.54	$210.96
175/178	212/215	Nov 6	$0.79	$1.71	66%	0.46	$176.71	$213.29
175/176	208/210	Oct 16	$0.70	$1.80	69%	0.39	$175.30	$208.20
180/181	218/220	Oct 30	$0.45	$2.05	79%	0.22	$180.55	$217.95
178/179	218/220	Oct 30	$0.41	$2.09	80%	0.20	$178.59	$217.91
182/182	208/210	Oct 23	$0.89	$1.61	60%	0.55	$181.61	$208.39
183/184	218/220	Oct 30	$0.45	$2.05	77%	0.22	$183.55	$217.95
185/186	218/220	Oct 30	$0.50	$2.00	75%	0.25	$185.50	$218.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 34.71, 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
$202.50	$205.00	$207.50	Oct 9	$0.53	$1.97	41%	3.72
$207.50	$210.00	$212.50	Oct 9	$0.09	$2.41	14%	26.78
$207.50	$210.00	$212.50	Oct 16	$0.16	$2.34	18%	14.62
$202.50	$205.00	$207.50	Oct 23	$0.20	$2.30	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.58	$1.92	45%	3.31
$200.00	$202.50	$205.00	Oct 16	$0.29	$2.21	26%	7.62
$200.00	$205.00	$210.00	Nov 20	$0.56	$4.44	22%	7.93
$165.00	$170.00	$175.00	Nov 6	$0.05	$4.95	3%	99.00
$193.00	$194.00	$195.00	Oct 16	$0.05	$0.95	4%	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. 170 found (best net $-1.58, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Nov 6	-$1.58	$13.42
$200.00	$202.50	1:2	Oct 9	-$0.13	$2.37
$215.00	$220.00	1:2	Nov 6	-$0.07	$4.93
$210.00	$215.00	1:2	Nov 20	-$1.05	$3.95
$205.00	$207.50	1:2	Oct 16	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.30	$4.70
$205.00	$202.50	1:2	Oct 9	-$0.03	$2.47
$207.50	$202.50	1:2	Oct 30	-$1.97	$3.03
$191.00	$185.00	1:2	Nov 13	-$0.76	$5.24
$202.50	$200.00	1:2	Oct 16	-$0.82	$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.20%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.50	0.48	1.0%	3.20%	4.24%	114	672
$210.00	Nov 20	$4.30	0.37	3.5%	2.12%	5.62%	5	682
$205.00	Nov 13	$5.40	0.47	1.0%	2.66%	3.70%	5	2
$207.50	Nov 13	$4.20	0.41	2.3%	2.07%	4.34%	--	21
$215.00	Nov 20	$2.60	0.27	6.0%	1.28%	7.25%	91	342
$205.00	Nov 6	$4.85	0.46	1.0%	2.39%	3.43%	--	48
$207.50	Nov 6	$3.80	0.39	2.3%	1.87%	4.15%	4	20
$205.00	Oct 30	$4.05	0.45	1.0%	2.00%	3.04%	78	113
$210.00	Nov 6	$2.65	0.32	3.5%	1.31%	4.81%	3	69
$215.00	Nov 13	$1.93	0.24	6.0%	0.95%	6.92%	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 9,702

Total Puts 14,651

Put/Call Ratio 1.51

Net Difference -4,949

Prior's Put/Call Breakdown

Total Calls 1,530

Total Puts 4,701

Put/Call Ratio 3.07

Net Difference -3,171

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