XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.67 +0.87%

(10/6 12:00) ◀

Tuesday, October 6, 2026 (12:05pm)

▶ (10/6 12:10)

◀ 10/6 12:05 ▶

Option Volume

Detail

ℹ

Current (10/06 12:05pm) 28,838

Calls: 13,770 (48%)

Puts: 15,068 (52%)

Prior (10/05) 9,449

Calls: 3,819 (40%)

Puts: 5,630 (60%)

Current vs Prior +205.20%

Calls: +260.57% (Calls)

Puts: +167.64% (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 -42.70%

Calls: +4.50%

Puts: -59.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 12:05pm) $48.26M

Calls: $45.12M (93%)

Puts: $3.14M (7%)

Prior (10/05) $5.69M

Calls: $4.33M (76%)

Puts: $1.37M (24%)

Current vs Prior +747.80%

Calls: +943.16%

Puts: +129.51%

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 +60.40%

Calls: +89.66%

Puts: -50.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:05pm) 1.09

Prior (10/05) 1.47

Current vs Prior -25.77%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -51.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 12:05pm) 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 2.34% | 3.56%3.56% | 8.44%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.74% | -7.99%-8.00% | -0.33%

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

Current vs 7-Day Avg +0.93% | -2.46%-19.11% | +2.79%

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

Current vs 7-Day Eod -8.74% | -7.99%-8.00% | -0.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.20% | 11.68%

Calls: 13.89% | 10.87%

Puts: 10.51% | 12.50%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -53.24% | -32.52%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -67.17% | -65.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($45.12M) vs puts ($3.14M). Massive premium surge with dollar volume up 748% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 205% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
12:05	BULLISH	NEUTRAL	MIXED
12:00	BULLISH	BEARISH	BEARISH
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 154 of results (avg 5.9%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.60	38.25	$37.92	1.7%	70	1.00	73
$165.00	Oct 16	37.75	38.45	$38.10	1.8%	--	1.00	11
$170.00	Oct 9	32.60	33.25	$32.92	2.0%	411	1.00	2
$183.00	Oct 9	19.65	20.05	$19.85	2.0%	53	0.97	53
$169.00	Oct 9	33.60	34.30	$33.95	2.1%	128	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	--
$193.00	Nov 20	3.30	3.45	$3.38	4.4%	3	0.28	14
$177.00	Nov 20	1.08	1.13	$1.11	4.5%	45	0.10	402
$205.00	Nov 20	7.55	7.90	$7.73	4.5%	4	0.53	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.69, cheapest $0.27)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 9	0.24	0.29	$0.27	18.5%	19	0.13	89
$205.00	Oct 9	0.71	0.83	$0.77	15.6%	51	0.30	665
$210.00	Oct 16	0.59	0.67	$0.63	12.7%	40	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
$196.00	Oct 9	0.16	0.19	$0.18	16.7%	45	0.08	273
$200.00	Oct 9	0.66	0.77	$0.72	15.3%	71	0.26	70
$190.00	Oct 16	0.32	0.38	$0.35	17.1%	5	0.08	1.2K
$195.00	Oct 16	0.67	0.80	$0.74	17.6%	12	0.17	1.1K
$196.00	Oct 16	0.82	0.95	$0.89	14.6%	4	0.19	1.3K

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	32.60	33.25	$32.92	2.0%	411	1.00	2
$171.00	Oct 9	31.60	32.45	$32.03	2.7%	77	1.00	59
$172.00	Oct 9	30.60	31.30	$30.95	2.3%	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	30.25	$29.93	2.2%	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	7.90	$7.60	7.9%	--	0.84	10
$210.00	Oct 30	8.30	9.10	$8.70	9.2%	4	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 12.5K, top 728)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Oct 9	16.65	17.20	$16.92	3.3%	728	0.99	74
$184.00	Oct 9	18.70	19.15	$18.92	2.4%	718	0.99	57
$174.00	Oct 9	28.60	29.35	$28.98	2.6%	701	1.00	9
$187.50	Oct 9	15.15	15.95	$15.55	5.1%	631	0.96	115
$175.00	Oct 9	27.60	28.40	$28.00	2.9%	539	1.00	6

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%	131	0.09	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. 2 strikes (avg 1.1%, max 1.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.2%	24.9%	1.1%	18	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.2%	24.9%	1.1%	60	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 0.61, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$195.00	Oct 9	$0.62	$0.38	$0.62	96%	0.61	$194.62
$187.50	$188.00	Oct 16	$0.25	$0.25	$0.25	95%	1.00	$187.75
$193.00	$194.00	Oct 23	$0.62	$0.38	$0.62	82%	0.61	$193.62
$187.00	$187.50	Oct 16	$0.30	$0.20	$0.30	94%	0.67	$187.30
$193.00	$194.00	Oct 30	$0.65	$0.35	$0.65	77%	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	$2.55	$2.45	$2.55	64%	0.96	$204.95
$205.00	$200.00	Nov 20	$2.10	$2.90	$2.10	53%	1.38	$202.90
$210.00	$205.00	Nov 20	$2.75	$2.25	$2.75	64%	0.82	$207.25
$210.00	$207.50	Oct 30	$1.55	$0.95	$1.55	72%	0.61	$208.45
$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. 103 found (best R:R 1.22, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.72	$1.72	$3.28	63%	0.52	$211.72
$205.00	$207.50	Oct 30	$1.21	$1.21	$1.29	55%	0.94	$206.21
$210.00	$215.00	Oct 23	$0.83	$0.83	$4.17	76%	0.20	$210.83
$205.00	$207.50	Nov 6	$1.20	$1.20	$1.30	54%	0.92	$206.20
$230.00	$240.00	Nov 20	$0.40	$0.40	$9.60	92%	0.04	$230.40

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
$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
$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. 2 found (avg debit $1.34, cheapest $1.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.42	21.2%	21.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.26	21.2%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.62% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.80	$1.48	$3.28	$199.22	$205.78	1.62%
$205.00	Oct 9	$0.77	$2.95	$3.72	$201.28	$208.72	1.84%
$200.00	Oct 9	$3.48	$0.72	$4.20	$195.80	$204.20	2.07%
$199.00	Oct 9	$4.22	$0.51	$4.73	$194.27	$203.73	2.33%
$198.00	Oct 9	$5.30	$0.39	$5.69	$192.31	$203.69	2.81%
$202.50	Oct 16	$3.22	$2.74	$5.96	$196.54	$208.46	2.94%
$197.50	Oct 9	$5.68	$0.32	$6.00	$191.50	$203.50	2.96%
$205.00	Oct 16	$2.01	$4.00	$6.01	$198.99	$211.01	2.97%
$197.00	Oct 9	$6.10	$0.26	$6.36	$190.64	$203.36	3.14%
$200.00	Oct 16	$4.70	$1.79	$6.49	$193.51	$206.49	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.29% of stock, avg 2.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.50	Oct 9	$0.27	$0.32	$0.59	$196.91	$208.09
$207.50	$198.00	Oct 9	$0.27	$0.39	$0.66	$197.34	$208.16
$207.50	$199.00	Oct 9	$0.27	$0.51	$0.78	$198.22	$208.28
$207.50	$200.00	Oct 9	$0.27	$0.72	$0.99	$199.01	$208.49
$205.00	$197.50	Oct 9	$0.77	$0.32	$1.09	$196.41	$206.09
$205.00	$198.00	Oct 9	$0.77	$0.39	$1.16	$196.84	$206.16
$205.00	$199.00	Oct 9	$0.77	$0.51	$1.28	$197.72	$206.28
$205.00	$200.00	Oct 9	$0.77	$0.72	$1.49	$198.51	$206.49
$215.00	$197.50	Oct 16	$0.19	$1.17	$1.36	$196.14	$216.36
$212.50	$197.50	Oct 16	$0.31	$1.17	$1.48	$196.02	$213.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 0.23, avg credit $0.73)

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	212/215	Nov 6	$0.83	$1.67	66%	0.50	$176.67	$213.33
175/176	208/210	Oct 16	$0.71	$1.79	70%	0.40	$175.29	$208.21
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
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
178/179	210/212	Oct 30	$0.74	$1.76	64%	0.42	$178.26	$210.74
182/182	208/210	Oct 23	$0.84	$1.66	60%	0.51	$181.66	$208.34
188/190	212/215	Nov 6	$0.99	$1.51	54%	0.66	$189.01	$213.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.46	$4.54	21%	9.87
$200.00	$202.50	$205.00	Oct 16	$0.27	$2.23	26%	8.26
$200.00	$202.50	$205.00	Oct 23	$0.17	$2.33	20%	13.71
$202.50	$205.00	$207.50	Oct 9	$0.53	$1.97	40%	3.72
$205.00	$207.50	$210.00	Oct 16	$0.26	$2.24	22%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$200.00	$202.50	$205.00	Oct 9	$0.71	$1.79	44%	2.52
$198.00	$199.00	$200.00	Oct 30	$0.05	$0.95	6%	19.00
$198.00	$199.00	$200.00	Oct 9	$0.09	$0.91	11%	10.11

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, 156 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	-$0.12	$2.38
$210.00	$215.00	1:2	Nov 13	-$0.71	$4.29
$215.00	$220.00	1:2	Nov 6	-$0.11	$4.89
$210.00	$215.00	1:2	Nov 20	-$0.91	$4.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.40	$4.60
$200.00	$191.00	1:2	Nov 13	-$0.07	$8.93
$205.00	$202.50	1:2	Oct 9	-$0.01	$2.49
$207.50	$202.50	1:2	Oct 30	-$2.05	$2.95
$185.00	$180.00	1:2	Nov 6	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.08%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.25	0.47	1.1%	3.08%	4.23%	123	672
$210.00	Nov 20	$4.15	0.37	3.6%	2.05%	5.66%	17	682
$205.00	Nov 13	$5.40	0.47	1.1%	2.66%	3.81%	5	2
$207.50	Nov 13	$4.20	0.41	2.4%	2.07%	4.46%	--	21
$210.00	Nov 13	$3.45	0.35	3.6%	1.70%	5.32%	1	6
$205.00	Nov 6	$4.85	0.46	1.1%	2.39%	3.54%	1	48
$215.00	Nov 20	$2.55	0.26	6.1%	1.26%	7.34%	92	342
$207.50	Nov 6	$3.60	0.39	2.4%	1.78%	4.16%	5	20
$205.00	Oct 30	$4.00	0.45	1.1%	1.97%	3.12%	79	113
$210.00	Nov 6	$2.65	0.32	3.6%	1.31%	4.92%	4	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 13,770

Total Puts 15,068

Put/Call Ratio 1.09

Net Difference -1,298

Prior's Put/Call Breakdown

Total Calls 3,819

Total Puts 5,630

Put/Call Ratio 1.47

Net Difference -1,811

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