XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.77 +0.92%

(10/6 11:50) ◀

Tuesday, October 6, 2026 (11:55am)

▶ (10/6 12:00)

◀ 10/6 11:55 ▶

Option Volume

Detail

ℹ

Current (10/06 11:55am) 27,925

Calls: 12,976 (46%)

Puts: 14,949 (54%)

Prior (10/05) 8,665

Calls: 3,359 (39%)

Puts: 5,306 (61%)

Current vs Prior +222.27%

Calls: +286.31% (Calls)

Puts: +181.74% (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 -44.51%

Calls: -1.52%

Puts: -59.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 11:55am) $46.49M

Calls: $43.40M (93%)

Puts: $3.09M (7%)

Prior (10/05) $4.81M

Calls: $3.49M (72%)

Puts: $1.32M (28%)

Current vs Prior +865.87%

Calls: +1144.02%

Puts: +133.37%

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 +54.52%

Calls: +82.41%

Puts: -50.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:55am) 1.15

Prior (10/05) 1.58

Current vs Prior -27.07%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -49.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 11:55am) 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% | 3.59%3.59% | 8.47%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.01% | -7.28%-7.28% | +0.02%

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

Current vs 7-Day Avg +1.73% | -1.69%-18.48% | +3.16%

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

Current vs 7-Day Eod -8.01% | -7.28%-7.28% | +0.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.55% | 10.20%

Calls: 10.53% | 9.09%

Puts: 6.57% | 11.31%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -67.23% | -41.07%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -76.99% | -70.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($43.40M) vs puts ($3.09M). Massive premium surge with dollar volume up 866% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 222% vs prior - elevated interest.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:55	BULLISH	BEARISH	BEARISH
11:50	BULLISH	BEARISH	BEARISH
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 161 of results (avg 5.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.70	38.25	$37.98	1.4%	70	1.00	73
$165.00	Oct 16	37.85	38.45	$38.15	1.6%	--	1.00	11
$180.00	Nov 20	25.00	25.40	$25.20	1.6%	1	0.88	254
$173.00	Oct 9	29.75	30.25	$30.00	1.7%	275	1.00	6
$170.00	Oct 9	32.70	33.25	$32.98	1.7%	411	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Nov 20	2.47	2.55	$2.51	3.2%	23	0.22	2
$200.00	Nov 20	5.45	5.65	$5.55	3.6%	23	0.42	76
$190.00	Nov 20	2.68	2.79	$2.74	4.0%	45	0.23	1.6K
$235.00	Oct 9	31.60	33.00	$32.30	4.3%	86	1.00	--
$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. 15 found (avg $0.73, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 9	0.26	0.29	$0.28	10.7%	19	0.14	89
$205.00	Oct 9	0.76	0.85	$0.81	11.1%	51	0.31	665
$210.00	Oct 16	0.61	0.69	$0.65	12.3%	35	0.17	750
$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
$200.00	Oct 9	0.60	0.66	$0.63	9.5%	69	0.24	70
$195.00	Oct 16	0.67	0.80	$0.74	17.6%	12	0.16	1.1K
$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
$190.00	Oct 23	0.74	0.88	$0.81	17.3%	6	0.13	327

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.84, 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	29.75	30.25	$30.00	1.7%	275	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%	86	1.00	--
$235.00	Oct 9	31.60	33.00	$32.30	4.3%	86	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. 260 active (total vol 11.7K, top 708)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Oct 9	16.75	17.40	$17.08	3.8%	708	0.99	74
$174.00	Oct 9	28.70	29.35	$29.03	2.2%	701	1.00	9
$184.00	Oct 9	18.70	19.45	$19.08	3.9%	699	0.99	57
$175.00	Oct 9	27.70	28.40	$28.05	2.5%	539	1.00	6
$177.50	Oct 9	25.10	26.00	$25.55	3.5%	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. 137 found (best R:R 0.75, avg 4.51)

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
$193.00	$194.00	Oct 30	$0.57	$0.43	$0.57	77%	0.75	$193.57

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	$0.92	$1.58	$0.92	48%	1.72	$201.58
$187.00	$185.00	Nov 6	$0.12	$1.88	$0.12	15%	15.67	$186.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 1.22, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$215.00	Nov 13	$2.41	$2.41	$5.09	59%	0.47	$209.91
$205.00	$207.50	Oct 30	$1.21	$1.21	$1.29	55%	0.94	$206.21
$205.00	$207.50	Nov 6	$1.22	$1.22	$1.28	54%	0.95	$206.22
$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 $1.26, cheapest $1.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.40	21.5%	21.4%
$205.00	Oct 9	Oct 16	$1.27	21.7%	22.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.28	21.5%	21.4%
$205.00	Oct 9	Oct 16	$1.09	21.7%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.65% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.90	$1.44	$3.34	$199.16	$205.84	1.65%
$205.00	Oct 9	$0.81	$2.89	$3.70	$201.30	$208.70	1.82%
$200.00	Oct 9	$3.58	$0.63	$4.21	$195.79	$204.21	2.08%
$199.00	Oct 9	$4.25	$0.51	$4.76	$194.24	$203.76	2.35%
$198.00	Oct 9	$5.35	$0.35	$5.70	$192.30	$203.70	2.81%
$197.50	Oct 9	$5.68	$0.32	$6.00	$191.50	$203.50	2.96%
$202.50	Oct 16	$3.30	$2.72	$6.02	$196.48	$208.52	2.97%
$205.00	Oct 16	$2.08	$3.98	$6.06	$198.94	$211.06	2.99%
$197.00	Oct 9	$6.18	$0.27	$6.45	$190.55	$203.45	3.18%
$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	$0.10	$0.32	$0.42	$197.08	$210.42
$210.00	$198.00	Oct 9	$0.10	$0.35	$0.45	$197.55	$210.45
$207.50	$197.50	Oct 9	$0.28	$0.32	$0.60	$196.90	$208.10
$207.50	$198.00	Oct 9	$0.28	$0.35	$0.63	$197.37	$208.13
$210.00	$199.00	Oct 9	$0.10	$0.51	$0.61	$198.39	$210.61
$207.50	$199.00	Oct 9	$0.28	$0.51	$0.79	$198.21	$208.29
$210.00	$200.00	Oct 9	$0.10	$0.63	$0.73	$199.27	$210.73
$207.50	$200.00	Oct 9	$0.28	$0.63	$0.91	$199.09	$208.41
$205.00	$197.50	Oct 9	$0.81	$0.32	$1.13	$196.37	$206.13
$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. 182 found (best R:R 0.24, 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	$0.49	$2.01	80%	0.24	$175.51	$210.49
175/178	212/215	Nov 6	$0.83	$1.67	66%	0.50	$176.67	$213.33
175/176	208/210	Oct 16	$0.73	$1.77	70%	0.41	$175.27	$208.23
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
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
180/181	210/212	Oct 30	$0.78	$1.72	63%	0.45	$180.22	$210.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 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
$200.00	$202.50	$205.00	Oct 9	$0.59	$1.91	45%	3.24
$202.50	$205.00	$207.50	Oct 9	$0.56	$1.94	41%	3.46
$207.50	$210.00	$212.50	Oct 9	$0.10	$2.40	12%	24.00
$210.00	$215.00	$220.00	Oct 23	$0.46	$4.54	19%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.64	$1.86	45%	2.91
$200.00	$202.50	$205.00	Oct 16	$0.31	$2.19	26%	7.06
$165.00	$170.00	$175.00	Nov 6	$0.06	$4.94	3%	82.33
$198.00	$199.00	$200.00	Oct 30	$0.05	$0.95	6%	19.00
$200.00	$205.00	$210.00	Nov 20	$0.63	$4.37	22%	6.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 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	-$0.22	$2.28
$215.00	$220.00	1:2	Nov 6	-$0.11	$4.89
$215.00	$220.00	1:2	Nov 20	-$0.54	$4.46
$207.50	$210.00	1:2	Oct 16	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.41	$4.59
$207.50	$202.50	1:2	Oct 30	-$2.15	$2.85
$185.00	$180.00	1:2	Nov 6	-$0.30	$4.70
$202.50	$200.00	1:2	Oct 16	-$0.82	$1.68
$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	$2.61	0.27	6.0%	1.29%	7.32%	91	342
$205.00	Nov 6	$4.85	0.46	1.1%	2.39%	3.49%	1	48
$207.50	Nov 6	$3.60	0.39	2.3%	1.78%	4.11%	5	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 12,976

Total Puts 14,949

Put/Call Ratio 1.15

Net Difference -1,973

Prior's Put/Call Breakdown

Total Calls 3,359

Total Puts 5,306

Put/Call Ratio 1.58

Net Difference -1,947

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