XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.49 +0.78%

(10/6 12:05) ◀

Tuesday, October 6, 2026 (12:10pm)

▶ (10/6 12:15)

◀ 10/6 12:10 ▶

Option Volume

Detail

ℹ

Current (10/06 12:10pm) 29,730

Calls: 14,481 (49%)

Puts: 15,249 (51%)

Prior (10/05) 9,628

Calls: 3,950 (41%)

Puts: 5,678 (59%)

Current vs Prior +208.79%

Calls: +266.61% (Calls)

Puts: +168.56% (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 -40.92%

Calls: +9.90%

Puts: -58.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 12:10pm) $49.79M

Calls: $46.58M (94%)

Puts: $3.21M (6%)

Prior (10/05) $6.28M

Calls: $4.91M (78%)

Puts: $1.38M (22%)

Current vs Prior +692.57%

Calls: +849.34%

Puts: +133.14%

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 +65.49%

Calls: +95.81%

Puts: -49.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:10pm) 1.05

Prior (10/05) 1.44

Current vs Prior -26.74%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -53.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 12:10pm) 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 2.42% | 3.66%3.66% | 8.47%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -5.77% | -5.48%-5.49% | +0.05%

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

Current vs 7-Day Avg +4.22% | +0.21%-16.90% | +3.19%

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

Current vs 7-Day Eod -5.77% | -5.48%-5.49% | +0.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.25% | 9.84%

Calls: 7.40% | 6.52%

Puts: 17.11% | 13.17%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -53.05% | -43.15%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -67.03% | -71.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($46.58M) vs puts ($3.21M). Massive premium surge with dollar volume up 693% vs prior. Dollar volume significantly above 7-day average (65% higher). Unusually high activity with volume up 209% 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
12:10	BULLISH	NEUTRAL	MIXED
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 147 of results (avg 6.2%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	37.50	38.25	$37.88	2.0%	70	1.00	73
$165.00	Oct 16	37.65	38.45	$38.05	2.1%	--	1.00	11
$183.00	Oct 9	19.55	20.05	$19.80	2.5%	328	0.97	53
$170.00	Oct 9	32.40	33.25	$32.83	2.6%	429	1.00	2
$171.00	Oct 9	31.50	32.35	$31.93	2.7%	95	1.00	59

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	--
$177.00	Nov 20	1.08	1.13	$1.11	4.5%	45	0.10	402
$230.00	Oct 9	26.65	28.05	$27.35	5.1%	86	1.00	--
$190.00	Nov 20	2.71	2.86	$2.79	5.4%	46	0.23	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.73, cheapest $0.73)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.69	0.76	$0.73	9.6%	52	0.29	665
$210.00	Oct 16	0.58	0.67	$0.63	14.3%	40	0.17	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.66	0.77	$0.72	15.3%	71	0.27	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	0.20	1.3K
$185.00	Oct 23	0.39	0.47	$0.43	18.6%	642	0.07	148

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	32.40	33.25	$32.83	2.6%	429	1.00	2
$171.00	Oct 9	31.50	32.35	$31.93	2.7%	95	1.00	59
$172.00	Oct 9	30.45	31.30	$30.88	2.8%	361	1.00	74
$172.50	Oct 9	29.70	30.90	$30.30	4.0%	194	1.00	74
$173.00	Oct 9	29.20	30.25	$29.73	3.5%	282	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	8.15	$7.73	11.0%	--	0.84	10
$205.00	Oct 9	2.79	3.20	$3.00	13.7%	26	0.72	13

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 13.2K, top 993)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Oct 9	18.45	19.15	$18.80	3.7%	993	0.99	57
$174.00	Oct 9	28.20	29.30	$28.75	3.8%	731	1.00	9
$186.00	Oct 9	16.45	17.20	$16.83	4.5%	728	0.99	74
$187.50	Oct 9	14.95	15.95	$15.45	6.5%	631	0.96	115
$175.00	Oct 9	27.30	28.40	$27.85	3.9%	562	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	0.05	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 0.5%, max 0.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.0%	24.9%	0.5%	18	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	25.0%	24.9%	0.5%	60	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 0.96, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$188.00	Oct 16	$0.25	$0.25	$0.25	94%	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
$194.00	$195.00	Nov 20	$0.58	$0.42	$0.58	70%	0.72	$194.58
$192.00	$193.00	Nov 20	$0.62	$0.38	$0.62	74%	0.61	$192.62

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	$2.15	$2.85	$2.15	53%	1.33	$202.85
$202.50	$200.00	Oct 23	$0.86	$1.64	$0.86	48%	1.91	$201.64
$187.00	$185.00	Nov 6	$0.12	$1.88	$0.12	15%	15.67	$186.88
$205.00	$202.50	Oct 16	$1.22	$1.28	$1.22	62%	1.05	$203.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.13, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$2.21	$2.21	$2.79	53%	0.79	$207.21
$210.00	$215.00	Nov 20	$1.63	$1.63	$3.37	64%	0.48	$211.63
$210.00	$215.00	Oct 23	$0.81	$0.81	$4.19	76%	0.19	$210.81
$205.00	$207.50	Oct 30	$1.13	$1.13	$1.37	56%	0.82	$206.13
$215.00	$220.00	Nov 20	$1.11	$1.11	$3.89	74%	0.29	$216.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Nov 20	$0.53	$0.53	$0.47	70%	1.13	$193.47
$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 $1.35, cheapest $1.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.42	21.4%	21.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.29	21.4%	21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.63% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.78	$1.52	$3.30	$199.20	$205.80	1.63%
$205.00	Oct 9	$0.73	$3.00	$3.73	$201.27	$208.73	1.84%
$200.00	Oct 9	$3.38	$0.72	$4.10	$195.90	$204.10	2.02%
$199.00	Oct 9	$4.18	$0.51	$4.69	$194.31	$203.69	2.32%
$198.00	Oct 9	$5.18	$0.39	$5.57	$192.43	$203.57	2.75%
$197.50	Oct 9	$5.68	$0.32	$6.00	$191.50	$203.50	2.96%
$202.50	Oct 16	$3.20	$2.81	$6.01	$196.49	$208.51	2.97%
$205.00	Oct 16	$1.99	$4.03	$6.02	$198.98	$211.02	2.97%
$197.00	Oct 9	$6.05	$0.26	$6.31	$190.69	$203.31	3.12%
$200.00	Oct 16	$4.60	$1.84	$6.44	$193.56	$206.44	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.29% of stock, avg 2.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.50	Oct 9	$0.26	$0.32	$0.58	$196.92	$208.08
$207.50	$198.00	Oct 9	$0.26	$0.39	$0.65	$197.35	$208.15
$207.50	$199.00	Oct 9	$0.26	$0.51	$0.77	$198.23	$208.27
$207.50	$200.00	Oct 9	$0.26	$0.72	$0.98	$199.02	$208.48
$205.00	$197.50	Oct 9	$0.73	$0.32	$1.05	$196.45	$206.05
$205.00	$198.00	Oct 9	$0.73	$0.39	$1.12	$196.88	$206.12
$205.00	$199.00	Oct 9	$0.73	$0.51	$1.24	$197.76	$206.24
$205.00	$200.00	Oct 9	$0.73	$0.72	$1.45	$198.55	$206.45
$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. 182 found (best R:R 0.23, avg credit $0.74)

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	81%	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	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	$0.68	$1.82	71%	0.37	$175.32	$208.18
178/179	218/220	Oct 30	$0.41	$2.09	81%	0.20	$178.59	$217.91
183/185	212/215	Nov 6	$0.88	$1.62	60%	0.54	$184.12	$213.38
185/186	218/220	Oct 30	$0.50	$2.00	75%	0.25	$185.50	$218.00
185/186	210/212	Oct 16	$0.42	$2.08	78%	0.20	$185.58	$210.42
183/185	210/212	Nov 6	$1.01	$1.49	54%	0.68	$183.99	$211.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.19	$2.31	26%	12.16
$200.00	$202.50	$205.00	Oct 9	$0.55	$1.95	45%	3.55
$202.50	$205.00	$207.50	Nov 6	$0.05	$2.45	13%	49.00
$200.00	$202.50	$205.00	Oct 23	$0.20	$2.30	20%	11.50
$202.50	$205.00	$207.50	Oct 30	$0.15	$2.35	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.25	$2.25	26%	9.00
$200.00	$202.50	$205.00	Oct 9	$0.68	$1.82	45%	2.68
$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
$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. 167 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	-$0.18	$2.32
$210.00	$215.00	1:2	Nov 13	-$0.74	$4.26
$215.00	$220.00	1:2	Nov 6	-$0.11	$4.89
$215.00	$220.00	1:2	Nov 20	-$0.47	$4.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$0.33	$4.67
$200.00	$191.00	1:2	Nov 13	-$0.07	$8.93
$205.00	$202.50	1:2	Oct 9	-$0.04	$2.46
$207.50	$202.50	1:2	Oct 30	-$2.05	$2.95
$202.50	$200.00	1:2	Oct 16	-$0.87	$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.09%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.25	0.47	1.2%	3.09%	4.33%	123	672
$202.50	Nov 13	$6.85	0.52	0.0%	3.38%	3.39%	1	1
$210.00	Nov 20	$4.10	0.36	3.7%	2.02%	5.73%	17	682
$205.00	Nov 13	$5.40	0.47	1.2%	2.67%	3.91%	5	2
$207.50	Nov 13	$4.20	0.41	2.5%	2.07%	4.55%	--	21
$210.00	Nov 13	$3.40	0.35	3.7%	1.68%	5.39%	1	6
$205.00	Nov 6	$4.75	0.45	1.2%	2.35%	3.59%	1	48
$202.50	Nov 6	$5.85	0.52	0.0%	2.89%	2.89%	4	30
$215.00	Nov 20	$2.57	0.26	6.2%	1.27%	7.45%	93	342
$207.50	Nov 6	$3.60	0.39	2.5%	1.78%	4.25%	5	20

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 14,481

Total Puts 15,249

Put/Call Ratio 1.05

Net Difference -768

Prior's Put/Call Breakdown

Total Calls 3,950

Total Puts 5,678

Put/Call Ratio 1.44

Net Difference -1,728

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