XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.42 +0.74%

(10/6 12:10) ◀

Tuesday, October 6, 2026 (12:15pm)

▶ (10/6 12:20)

◀ 10/6 12:15 ▶

Option Volume

Detail

ℹ

Current (10/06 12:15pm) 30,280

Calls: 14,783 (49%)

Puts: 15,497 (51%)

Prior (10/05) 10,547

Calls: 4,438 (42%)

Puts: 6,109 (58%)

Current vs Prior +187.10%

Calls: +233.10% (Calls)

Puts: +153.67% (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 -39.83%

Calls: +12.19%

Puts: -58.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 12:15pm) $50.66M

Calls: $47.38M (94%)

Puts: $3.28M (6%)

Prior (10/05) $7.45M

Calls: $5.79M (78%)

Puts: $1.67M (22%)

Current vs Prior +579.75%

Calls: +718.98%

Puts: +96.68%

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 +68.39%

Calls: +99.17%

Puts: -47.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:15pm) 1.05

Prior (10/05) 1.38

Current vs Prior -23.84%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -53.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 12:15pm) 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 2.41% | 3.66%3.66% | 8.46%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -6.31% | -5.46%-5.46% | -0.09%

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

Current vs 7-Day Avg +3.61% | +0.24%-16.88% | +3.04%

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

Current vs 7-Day Eod -6.31% | -5.46%-5.46% | -0.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.04% | 8.76%

Calls: 8.96% | 4.35%

Puts: 17.11% | 13.17%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -50.02% | -49.39%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -64.91% | -74.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($47.38M) vs puts ($3.28M). Massive premium surge with dollar volume up 580% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 187% 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
12:15	BULLISH	NEUTRAL	MIXED
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 146 of results (avg 6.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	23.35	23.80	$23.58	1.9%	5	0.93	17
$165.00	Oct 9	37.45	38.25	$37.85	2.1%	70	1.00	73
$165.00	Oct 16	37.60	38.45	$38.03	2.2%	--	1.00	11
$170.00	Oct 9	32.40	33.25	$32.83	2.6%	429	1.00	2
$170.00	Oct 16	32.55	33.45	$33.00	2.7%	1	0.99	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 20	2.30	2.40	$2.35	4.3%	11	0.20	855
$235.00	Oct 9	31.60	33.00	$32.30	4.3%	86	1.00	--
$180.00	Nov 20	1.33	1.39	$1.36	4.4%	119	0.12	1.1K
$240.00	Oct 9	36.55	38.20	$37.38	4.4%	26	1.00	--
$230.00	Oct 9	26.65	28.05	$27.35	5.1%	86	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.73, cheapest $0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.68	0.76	$0.72	11.1%	52	0.29	665
$210.00	Oct 16	0.57	0.65	$0.61	13.1%	40	0.16	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	0.68	0.75	$0.72	9.7%	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. 148 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	31.45	32.35	$31.90	2.8%	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	--
$215.00	Oct 16	11.85	13.20	$12.52	10.8%	5	0.95	8
$210.00	Oct 16	7.30	8.15	$7.73	11.0%	--	0.85	10

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 13.6K, 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	28.25	29.30	$28.78	3.6%	869	1.00	9
$186.00	Oct 9	16.45	17.20	$16.83	4.5%	728	0.99	74
$175.00	Oct 9	27.30	28.35	$27.83	3.8%	700	1.00	6
$187.50	Oct 9	14.95	15.95	$15.45	6.5%	631	0.97	115

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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 1.38, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 23	$0.42	$0.58	$0.42	82%	1.38	$193.42
$195.00	$196.00	Oct 9	$0.62	$0.38	$0.62	94%	0.61	$195.62
$187.50	$188.00	Oct 16	$0.25	$0.25	$0.25	95%	1.00	$187.75
$187.00	$187.50	Oct 16	$0.30	$0.20	$0.30	94%	0.67	$187.30
$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
$205.00	$202.50	Oct 16	$1.22	$1.28	$1.22	62%	1.05	$203.78
$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. 108 found (best R:R 1.08, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.69	$1.69	$3.31	64%	0.51	$211.69
$205.00	$210.00	Nov 20	$2.21	$2.21	$2.79	53%	0.79	$207.21
$210.00	$215.00	Oct 23	$0.79	$0.79	$4.21	76%	0.19	$210.79
$230.00	$240.00	Nov 20	$0.40	$0.40	$9.60	92%	0.04	$230.40
$202.50	$205.00	Oct 16	$1.23	$1.23	$1.27	49%	0.97	$203.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$196.00	Oct 30	$0.52	$0.52	$0.48	68%	1.08	$196.48
$194.00	$193.00	Nov 20	$0.48	$0.48	$0.52	70%	0.92	$193.52
$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 $1.36, cheapest $1.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.43	21.0%	21.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.29	21.0%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.60% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.72	$1.52	$3.24	$199.26	$205.74	1.60%
$205.00	Oct 9	$0.72	$3.05	$3.77	$201.23	$208.77	1.86%
$200.00	Oct 9	$3.35	$0.72	$4.07	$195.93	$204.07	2.01%
$199.00	Oct 9	$4.18	$0.51	$4.69	$194.31	$203.69	2.32%
$198.00	Oct 9	$5.13	$0.39	$5.52	$192.48	$203.52	2.73%
$202.50	Oct 16	$3.15	$2.81	$5.96	$196.54	$208.46	2.94%
$205.00	Oct 16	$1.92	$4.03	$5.95	$199.05	$210.95	2.94%
$197.50	Oct 9	$5.68	$0.32	$6.00	$191.50	$203.50	2.96%
$197.00	Oct 9	$6.03	$0.26	$6.29	$190.71	$203.29	3.11%
$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 0.28% of stock, avg 2.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.50	Oct 9	$0.25	$0.32	$0.57	$196.93	$208.07
$207.50	$198.00	Oct 9	$0.25	$0.39	$0.64	$197.36	$208.14
$207.50	$199.00	Oct 9	$0.25	$0.51	$0.76	$198.24	$208.26
$207.50	$200.00	Oct 9	$0.25	$0.72	$0.97	$199.03	$208.47
$205.00	$197.50	Oct 9	$0.72	$0.32	$1.04	$196.46	$206.04
$205.00	$198.00	Oct 9	$0.72	$0.39	$1.11	$196.89	$206.11
$205.00	$199.00	Oct 9	$0.72	$0.51	$1.23	$197.77	$206.23
$205.00	$200.00	Oct 9	$0.72	$0.72	$1.44	$198.56	$206.44
$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 0.50, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	212/215	Nov 6	$0.83	$1.67	66%	0.50	$176.67	$213.33
175/176	210/212	Oct 16	$0.45	$2.05	81%	0.22	$175.55	$210.45
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	80%	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
183/185	210/212	Nov 6	$1.01	$1.49	54%	0.68	$183.99	$211.01
185/186	210/212	Oct 16	$0.40	$2.10	78%	0.19	$185.60	$210.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.22	$2.28	26%	10.36
$200.00	$202.50	$205.00	Oct 9	$0.63	$1.87	45%	2.97
$200.00	$202.50	$205.00	Oct 30	$0.14	$2.36	16%	16.86
$202.50	$205.00	$207.50	Oct 9	$0.53	$1.97	39%	3.72
$205.00	$210.00	$215.00	Nov 20	$0.52	$4.48	21%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.25	$2.25	27%	9.00
$165.00	$170.00	$175.00	Nov 6	$0.06	$4.94	3%	82.33
$200.00	$202.50	$205.00	Oct 9	$0.73	$1.77	46%	2.42
$198.00	$199.00	$200.00	Oct 9	$0.09	$0.91	11%	10.11
$200.00	$205.00	$210.00	Nov 20	$0.65	$4.35	22%	6.69

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, 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	-$0.09	$2.41
$210.00	$215.00	1:2	Nov 13	-$0.74	$4.26
$215.00	$220.00	1:2	Nov 6	-$0.11	$4.89
$210.00	$215.00	1:2	Nov 20	-$0.94	$4.06

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
$215.00	$210.00	1:2	Oct 16	-$2.94	$2.06
$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 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.25	0.47	1.3%	3.09%	4.36%	123	672
$210.00	Nov 20	$4.10	0.36	3.7%	2.03%	5.77%	17	682
$202.50	Nov 13	$6.60	0.52	0.0%	3.26%	3.30%	1	1
$205.00	Nov 13	$5.40	0.46	1.3%	2.67%	3.94%	5	2
$207.50	Nov 13	$4.20	0.40	2.5%	2.07%	4.58%	--	21
$210.00	Nov 13	$3.40	0.34	3.7%	1.68%	5.42%	1	6
$202.50	Nov 6	$5.85	0.52	0.0%	2.89%	2.93%	4	30
$205.00	Nov 6	$4.70	0.45	1.3%	2.32%	3.60%	1	48
$215.00	Nov 20	$2.46	0.26	6.2%	1.22%	7.43%	98	342
$207.50	Nov 6	$3.60	0.39	2.5%	1.78%	4.29%	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 14,783

Total Puts 15,497

Put/Call Ratio 1.05

Net Difference -714

Prior's Put/Call Breakdown

Total Calls 4,438

Total Puts 6,109

Put/Call Ratio 1.38

Net Difference -1,671

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