XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.77 +0.92%

(10/6 11:40) ◀

Tuesday, October 6, 2026 (11:45am)

▶ (10/6 11:50)

◀ 10/6 11:45 ▶

Option Volume

Detail

ℹ

Current (10/06 11:45am) 26,932

Calls: 12,074 (45%)

Puts: 14,858 (55%)

Prior (10/05) 8,340

Calls: 3,280 (39%)

Puts: 5,060 (61%)

Current vs Prior +222.93%

Calls: +268.11% (Calls)

Puts: +193.64% (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 -46.48%

Calls: -8.37%

Puts: -60.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 11:45am) $43.80M

Calls: $40.75M (93%)

Puts: $3.05M (7%)

Prior (10/05) $4.61M

Calls: $3.40M (74%)

Puts: $1.21M (26%)

Current vs Prior +850.43%

Calls: +1099.40%

Puts: +152.07%

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 +45.60%

Calls: +71.30%

Puts: -51.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:45am) 1.23

Prior (10/05) 1.54

Current vs Prior -20.23%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -45.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 11:45am) 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 2.36% | 3.60%3.60% | 8.46%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.01% | -7.02%-7.02% | -0.15%

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

Current vs 7-Day Avg +1.73% | -1.42%-18.25% | +2.98%

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

Current vs 7-Day Eod -8.01% | -7.02%-7.02% | -0.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.89% | 10.79%

Calls: 6.88% | 9.09%

Puts: 6.90% | 12.50%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -73.59% | -37.67%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -81.46% | -68.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($40.75M) vs puts ($3.05M). Massive premium surge with dollar volume up 850% vs prior. Unusually high activity with volume up 223% vs prior - elevated interest. Bearish P/C ratio of 1.23 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
11:45	BULLISH	BEARISH	BEARISH
11:40	BULLISH	BEARISH	BEARISH
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 153 of results (avg 5.8%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	25.05	25.40	$25.23	1.4%	1	0.88	254
$165.00	Oct 9	37.70	38.25	$37.98	1.4%	70	0.99	73
$165.00	Oct 16	37.85	38.45	$38.15	1.6%	--	1.00	11
$170.00	Oct 9	32.70	33.25	$32.98	1.7%	411	1.00	2
$169.00	Oct 9	33.70	34.30	$34.00	1.8%	128	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	3.90	3.95	$3.93	1.3%	86	0.32	98
$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
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$193.00	Nov 20	3.30	3.45	$3.38	4.4%	2	0.28	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.71, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 9	0.26	0.29	$0.28	10.7%	19	0.13	89
$205.00	Oct 9	0.77	0.84	$0.81	8.6%	50	0.31	665
$225.00	Nov 20	0.89	1.02	$0.96	13.5%	14	0.12	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 9	0.28	0.31	$0.30	10.0%	11	0.12	25
$200.00	Oct 9	0.64	0.74	$0.69	14.5%	67	0.26	70
$196.00	Oct 16	0.82	0.98	$0.90	17.8%	3	0.19	1.3K
$185.00	Oct 23	0.39	0.47	$0.43	18.6%	642	0.07	148
$183.00	Oct 30	0.63	0.67	$0.65	6.2%	34	0.09	40

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	32.70	33.25	$32.98	1.7%	411	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	31.30	$31.03	1.8%	361	1.00	74
$172.50	Oct 9	30.10	30.90	$30.50	2.6%	194	1.00	74
$173.00	Oct 9	29.60	30.35	$29.98	2.5%	256	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%	85	1.00	--
$235.00	Oct 9	31.40	33.00	$32.20	5.0%	85	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. 256 active (total vol 11.0K, 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	28.70	29.40	$29.05	2.4%	686	1.00	9
$175.00	Oct 9	27.70	28.40	$28.05	2.5%	539	1.00	6
$177.50	Oct 9	25.00	26.00	$25.50	3.9%	442	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	0.39	0.47	$0.43	18.6%	642	0.07	148
$195.00	Oct 9	0.11	0.17	$0.14	42.9%	505	0.06	595
$194.00	Oct 9	0.09	0.11	$0.10	20.0%	387	0.04	304
$174.00	Nov 20	0.83	0.95	$0.89	13.5%	315	0.08	2.0K
$175.00	Nov 20	0.84	1.00	$0.92	17.4%	130	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 0.7%, max 0.7%)

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	24.6%	24.4%	0.7%	5	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.75, avg 4.97)

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
$187.50	$188.00	Oct 16	$0.25	$0.25	$0.25	95%	1.00	$187.75
$196.00	$197.00	Oct 23	$0.53	$0.47	$0.53	75%	0.89	$196.53
$196.00	$197.00	Nov 20	$0.45	$0.55	$0.45	67%	1.22	$196.45

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	52%	1.33	$202.85
$202.50	$200.00	Nov 6	$0.93	$1.57	$0.93	48%	1.69	$201.57
$191.00	$189.00	Nov 13	$0.26	$1.74	$0.26	23%	6.69	$190.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 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	$1.21	$1.21	$1.29	55%	0.94	$206.21
$207.50	$215.00	Nov 13	$2.41	$2.41	$5.09	59%	0.47	$209.91
$207.50	$210.00	Nov 6	$1.07	$1.07	$1.43	61%	0.75	$208.57
$210.00	$215.00	Nov 20	$1.66	$1.66	$3.34	63%	0.50	$211.66
$205.00	$210.00	Nov 20	$2.23	$2.23	$2.77	52%	0.81	$207.23

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 $1.27, cheapest $1.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.41	21.4%	21.4%
$205.00	Oct 9	Oct 16	$1.27	21.8%	22.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.28	21.4%	21.4%
$205.00	Oct 9	Oct 16	$1.10	21.8%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.64% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.89	$1.44	$3.33	$199.17	$205.83	1.64%
$205.00	Oct 9	$0.81	$2.90	$3.71	$201.29	$208.71	1.83%
$200.00	Oct 9	$3.58	$0.69	$4.27	$195.73	$204.27	2.11%
$199.00	Oct 9	$4.25	$0.52	$4.77	$194.23	$203.77	2.35%
$198.00	Oct 9	$5.35	$0.35	$5.70	$192.30	$203.70	2.81%
$197.50	Oct 9	$5.68	$0.30	$5.98	$191.52	$203.48	2.95%
$202.50	Oct 16	$3.30	$2.72	$6.02	$196.48	$208.52	2.97%
$205.00	Oct 16	$2.08	$4.00	$6.08	$198.92	$211.08	3.00%
$197.00	Oct 9	$6.35	$0.27	$6.62	$190.38	$203.62	3.26%
$200.00	Oct 16	$4.85	$1.77	$6.62	$193.38	$206.62	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.21% of stock, avg 2.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$197.50	Oct 9	$0.12	$0.30	$0.42	$197.08	$210.42
$210.00	$198.00	Oct 9	$0.12	$0.35	$0.47	$197.53	$210.47
$207.50	$197.50	Oct 9	$0.28	$0.30	$0.58	$196.92	$208.08
$207.50	$198.00	Oct 9	$0.28	$0.35	$0.63	$197.37	$208.13
$210.00	$199.00	Oct 9	$0.12	$0.52	$0.64	$198.36	$210.64
$207.50	$199.00	Oct 9	$0.28	$0.52	$0.80	$198.20	$208.30
$210.00	$200.00	Oct 9	$0.12	$0.69	$0.81	$199.19	$210.81
$207.50	$200.00	Oct 9	$0.28	$0.69	$0.97	$199.03	$208.47
$205.00	$197.50	Oct 9	$0.81	$0.30	$1.11	$196.39	$206.11
$205.00	$198.00	Oct 9	$0.81	$0.35	$1.16	$196.84	$206.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 0.27, 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	$0.53	$1.97	80%	0.27	$175.47	$210.53
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
175/176	208/210	Oct 16	$0.69	$1.81	70%	0.38	$175.31	$208.19
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
183/184	218/220	Oct 30	$0.48	$2.02	77%	0.24	$183.52	$217.98
185/186	218/220	Oct 30	$0.50	$2.00	75%	0.25	$185.50	$218.00
182/182	208/210	Oct 23	$0.87	$1.63	60%	0.53	$181.63	$208.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 30	$0.09	$2.41	16%	26.78
$207.50	$210.00	$212.50	Oct 9	$0.06	$2.44	12%	40.67
$207.50	$210.00	$212.50	Oct 16	$0.16	$2.34	18%	14.62
$202.50	$205.00	$207.50	Oct 9	$0.55	$1.95	41%	3.55
$200.00	$202.50	$205.00	Oct 9	$0.61	$1.89	44%	3.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.33	$2.17	26%	6.58
$165.00	$170.00	$175.00	Nov 6	$0.05	$4.95	3%	99.00
$200.00	$202.50	$205.00	Oct 9	$0.71	$1.79	44%	2.52
$200.00	$205.00	$210.00	Nov 20	$0.63	$4.37	22%	6.94
$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. 170 found (best net $-1.58, 155 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	-$0.20	$2.30
$215.00	$220.00	1:2	Nov 6	-$0.11	$4.89
$215.00	$220.00	1:2	Nov 20	-$0.52	$4.48
$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	-$0.45	$4.55
$207.50	$202.50	1:2	Oct 30	-$2.15	$2.85
$202.50	$200.00	1:2	Oct 16	-$0.82	$1.68
$185.00	$180.00	1:2	Nov 6	-$0.39	$4.61
$170.00	$165.00	1:2	Oct 16	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.18%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.45	0.47	1.1%	3.18%	4.28%	123	672
$210.00	Nov 20	$4.25	0.37	3.6%	2.10%	5.66%	7	682
$205.00	Nov 13	$5.40	0.47	1.1%	2.66%	3.76%	5	2
$207.50	Nov 13	$4.20	0.41	2.3%	2.07%	4.40%	--	21
$215.00	Nov 20	$2.60	0.27	6.0%	1.28%	7.31%	91	342
$205.00	Nov 6	$4.85	0.46	1.1%	2.39%	3.49%	1	48
$207.50	Nov 6	$3.85	0.39	2.3%	1.90%	4.23%	4	20
$205.00	Oct 30	$4.00	0.45	1.1%	1.97%	3.07%	79	113
$210.00	Nov 6	$2.65	0.32	3.6%	1.31%	4.87%	4	69
$215.00	Nov 13	$1.93	0.24	6.0%	0.95%	6.98%	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 12,074

Total Puts 14,858

Put/Call Ratio 1.23

Net Difference -2,784

Prior's Put/Call Breakdown

Total Calls 3,280

Total Puts 5,060

Put/Call Ratio 1.54

Net Difference -1,780

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