XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.73 +0.90%

(10/6 11:30) ◀

Tuesday, October 6, 2026 (11:35am)

▶ (10/6 11:40)

◀ 10/6 11:35 ▶

Option Volume

Detail

ℹ

Current (10/06 11:35am) 25,286

Calls: 10,551 (42%)

Puts: 14,735 (58%)

Prior (10/05) 7,156

Calls: 2,407 (34%)

Puts: 4,749 (66%)

Current vs Prior +253.35%

Calls: +338.35% (Calls)

Puts: +210.28% (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 -49.76%

Calls: -19.93%

Puts: -60.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 11:35am) $36.99M

Calls: $33.99M (92%)

Puts: $3.00M (8%)

Prior (10/05) $3.92M

Calls: $2.73M (70%)

Puts: $1.19M (30%)

Current vs Prior +843.27%

Calls: +1144.23%

Puts: +152.43%

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 +22.96%

Calls: +42.87%

Puts: -52.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:35am) 1.40

Prior (10/05) 1.97

Current vs Prior -29.22%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -38.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 11:35am) 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 2.30% | 3.64%3.64% | 8.47%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -10.49% | -5.98%-5.98% | +0.04%

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

Current vs 7-Day Avg -1.01% | -0.32%-17.34% | +3.18%

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

Current vs 7-Day Eod -10.49% | -5.98%-5.98% | +0.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.54% | 11.30%

Calls: 13.30% | 8.96%

Puts: 19.78% | 13.65%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -36.60% | -34.72%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -55.49% | -66.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($33.99M) vs puts ($3.00M). Massive premium surge with dollar volume up 843% vs prior. Unusually high activity with volume up 253% vs prior - elevated interest. Bearish P/C ratio of 1.40 indicates protective positioning.

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
11:35	BULLISH	BEARISH	BEARISH
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 145 of results (avg 6.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	37.90	38.45	$38.17	1.4%	--	1.00	11
$170.00	Oct 9	32.75	33.35	$33.05	1.8%	125	1.00	2
$165.00	Oct 9	37.65	38.35	$38.00	1.8%	60	1.00	73
$169.00	Oct 9	33.75	34.45	$34.10	2.1%	118	0.99	4
$180.00	Nov 20	24.95	25.50	$25.23	2.2%	1	0.88	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Nov 20	3.10	3.20	$3.15	3.2%	--	0.26	16
$200.00	Nov 20	5.45	5.65	$5.55	3.6%	13	0.42	76
$195.00	Nov 20	3.80	3.95	$3.88	3.9%	86	0.31	98
$190.00	Nov 20	2.66	2.78	$2.72	4.4%	28	0.23	1.6K
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.75, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.75	0.91	$0.83	19.3%	49	0.31	665

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.63	0.75	$0.69	17.4%	66	0.26	70
$189.00	Oct 16	0.25	0.30	$0.28	17.9%	1	0.07	619
$185.00	Oct 30	0.75	0.86	$0.81	13.6%	2	0.11	146
$180.00	Nov 6	0.74	0.90	$0.82	19.5%	2	0.09	21
$175.00	Nov 20	0.84	0.99	$0.92	16.3%	124	0.08	2.9K

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	32.75	33.35	$33.05	1.8%	125	1.00	2
$171.00	Oct 9	31.60	32.45	$32.03	2.7%	77	1.00	59
$172.00	Oct 9	30.75	31.45	$31.10	2.3%	75	1.00	74
$172.50	Oct 9	30.00	30.95	$30.48	3.1%	194	1.00	74
$173.00	Oct 9	29.40	30.35	$29.88	3.2%	197	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	7.80	$7.55	6.6%	--	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. 254 active (total vol 10.0K, 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
$174.00	Oct 9	28.75	29.40	$29.08	2.2%	507	1.00	9
$177.50	Oct 9	24.90	26.00	$25.45	4.3%	442	1.00	66
$175.00	Oct 9	27.65	28.40	$28.03	2.7%	419	1.00	6

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	0.99	$0.92	16.3%	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 1.5%, max 1.5%)

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	24.7%	24.4%	1.5%	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 0.75, avg 4.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$195.00	Oct 9	$0.57	$0.43	$0.57	96%	0.75	$194.57
$193.00	$194.00	Oct 23	$0.50	$0.50	$0.50	82%	1.00	$193.50
$196.00	$197.00	Nov 20	$0.43	$0.57	$0.43	67%	1.33	$196.43
$187.50	$188.00	Oct 16	$0.25	$0.25	$0.25	95%	1.00	$187.75
$193.00	$194.00	Oct 16	$0.65	$0.35	$0.65	88%	0.54	$193.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$202.50	Oct 30	$2.45	$2.55	$2.45	64%	1.04	$205.05
$185.00	$180.00	Nov 13	$0.40	$4.60	$0.40	15%	11.50	$184.60
$205.00	$200.00	Nov 20	$2.15	$2.85	$2.15	53%	1.33	$202.85
$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. 106 found (best R:R 1.22, 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	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	$1.66	$1.66	$3.34	63%	0.50	$211.66
$205.00	$210.00	Nov 20	$2.20	$2.20	$2.80	52%	0.79	$207.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Nov 20	$0.55	$0.55	$0.45	70%	1.22	$193.45
$197.00	$196.00	Oct 30	$0.52	$0.52	$0.48	68%	1.08	$196.48
$176.00	$175.00	Oct 16	$0.15	$0.15	$0.85	97%	0.18	$175.85
$193.00	$192.50	Oct 30	$0.25	$0.25	$0.25	77%	1.00	$192.75
$192.50	$192.00	Oct 23	$0.18	$0.18	$0.32	82%	0.56	$192.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.32, cheapest $1.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.26	21.9%	22.1%
$202.50	Oct 9	Oct 16	$1.47	20.8%	21.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Oct 9	Oct 16	$1.25	21.9%	22.1%
$202.50	Oct 9	Oct 16	$1.31	20.8%	21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.60% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.88	$1.37	$3.25	$199.25	$205.75	1.60%
$205.00	Oct 9	$0.83	$2.78	$3.61	$201.39	$208.61	1.78%
$200.00	Oct 9	$3.63	$0.69	$4.32	$195.68	$204.32	2.13%
$199.00	Oct 9	$4.33	$0.52	$4.85	$194.15	$203.85	2.39%
$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%
$202.50	Oct 16	$3.35	$2.68	$6.03	$196.47	$208.53	2.97%
$205.00	Oct 16	$2.09	$4.03	$6.12	$198.88	$211.12	3.02%
$200.00	Oct 16	$4.83	$1.77	$6.60	$193.40	$206.60	3.26%
$197.00	Oct 9	$6.35	$0.27	$6.62	$190.38	$203.62	3.27%

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	$0.30	$0.29	$0.59	$196.91	$208.09
$207.50	$198.00	Oct 9	$0.30	$0.35	$0.65	$197.35	$208.15
$210.00	$199.00	Oct 9	$0.12	$0.52	$0.64	$198.36	$210.64
$207.50	$199.00	Oct 9	$0.30	$0.52	$0.82	$198.18	$208.32
$210.00	$200.00	Oct 9	$0.12	$0.69	$0.81	$199.19	$210.81
$207.50	$200.00	Oct 9	$0.30	$0.69	$0.99	$199.01	$208.49
$205.00	$197.50	Oct 9	$0.83	$0.29	$1.12	$196.38	$206.12
$205.00	$198.00	Oct 9	$0.83	$0.35	$1.18	$196.82	$206.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 0.28, avg credit $0.70)

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
175/178	212/215	Nov 6	$0.83	$1.67	66%	0.50	$176.67	$213.33
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
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	81%	0.20	$178.59	$217.91
175/176	208/210	Oct 16	$0.68	$1.82	70%	0.37	$175.32	$208.18
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. 105 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
$200.00	$202.50	$205.00	Oct 16	$0.22	$2.28	26%	10.36
$207.50	$210.00	$212.50	Oct 16	$0.14	$2.36	18%	16.86
$202.50	$205.00	$207.50	Oct 9	$0.52	$1.98	41%	3.81
$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
$165.00	$170.00	$175.00	Nov 6	$0.05	$4.95	3%	99.00
$200.00	$202.50	$205.00	Oct 9	$0.73	$1.77	44%	2.42
$200.00	$205.00	$210.00	Nov 20	$0.63	$4.37	22%	6.94
$193.00	$194.00	$195.00	Oct 16	$0.05	$0.95	4%	19.00
$189.00	$190.00	$191.00	Oct 16	$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. 171 found (best net $-1.58, 154 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	-$0.11	$4.89
$205.00	$207.50	1:2	Oct 16	-$0.37	$2.13
$210.00	$215.00	1:2	Nov 20	-$1.08	$3.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.51	$4.49
$202.50	$200.00	1:2	Oct 9	-$0.01	$2.49
$207.50	$202.50	1:2	Oct 30	-$2.15	$2.85
$191.00	$185.00	1:2	Nov 13	-$0.76	$5.24
$202.50	$200.00	1:2	Oct 16	-$0.86	$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.16%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.40	0.47	1.1%	3.16%	4.28%	123	672
$210.00	Nov 20	$4.25	0.37	3.6%	2.10%	5.68%	5	682
$205.00	Nov 13	$5.40	0.47	1.1%	2.66%	3.78%	5	2
$207.50	Nov 13	$4.20	0.41	2.4%	2.07%	4.42%	--	21
$205.00	Nov 6	$4.85	0.46	1.1%	2.39%	3.51%	--	48
$215.00	Nov 20	$2.60	0.27	6.0%	1.28%	7.33%	91	342
$207.50	Nov 6	$3.80	0.39	2.4%	1.87%	4.23%	4	20
$205.00	Oct 30	$4.05	0.45	1.1%	2.00%	3.12%	79	113
$210.00	Nov 6	$2.65	0.32	3.6%	1.31%	4.89%	3	69
$215.00	Nov 13	$1.93	0.24	6.0%	0.95%	7.00%	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 10,551

Total Puts 14,735

Put/Call Ratio 1.40

Net Difference -4,184

Prior's Put/Call Breakdown

Total Calls 2,407

Total Puts 4,749

Put/Call Ratio 1.97

Net Difference -2,342

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