XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.53 +0.80%

(10/6 12:20) ◀

Tuesday, October 6, 2026 (12:25pm)

▶ (10/6 12:30)

◀ 10/6 12:25 ▶

Option Volume

Detail

ℹ

Current (10/06 12:25pm) 30,866

Calls: 15,153 (49%)

Puts: 15,713 (51%)

Prior (10/05) 11,300

Calls: 4,900 (43%)

Puts: 6,400 (57%)

Current vs Prior +173.15%

Calls: +209.24% (Calls)

Puts: +145.52% (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 -38.67%

Calls: +15.00%

Puts: -57.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 12:25pm) $51.95M

Calls: $48.55M (93%)

Puts: $3.40M (7%)

Prior (10/05) $8.50M

Calls: $6.78M (80%)

Puts: $1.72M (20%)

Current vs Prior +511.33%

Calls: +616.33%

Puts: +97.62%

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 +72.68%

Calls: +104.09%

Puts: -46.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:25pm) 1.04

Prior (10/05) 1.31

Current vs Prior -20.61%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -54.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 12:25pm) 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% | 3.52%3.52% | 8.44%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.29% | -9.21%-9.21% | -0.32%

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

Current vs 7-Day Avg +1.43% | -3.74%-20.17% | +2.81%

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

Current vs 7-Day Eod -8.29% | -9.21%-9.21% | -0.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.54% | 13.62%

Calls: 12.87% | 13.59%

Puts: 6.21% | 13.65%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -63.43% | -21.32%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -74.33% | -60.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($48.55M) vs puts ($3.40M). Massive premium surge with dollar volume up 511% vs prior. Dollar volume significantly above 7-day average (73% higher). Unusually high activity with volume up 173% 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
12:25	BULLISH	NEUTRAL	MIXED
12:20	BULLISH	NEUTRAL	MIXED
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 155 of results (avg 6.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	27.40	27.90	$27.65	1.8%	700	1.00	6
$180.00	Oct 30	23.35	23.80	$23.58	1.9%	5	0.93	17
$170.00	Oct 16	32.65	33.35	$33.00	2.1%	1	0.99	58
$175.00	Oct 16	27.65	28.25	$27.95	2.1%	2	0.99	122
$165.00	Oct 9	37.40	38.25	$37.83	2.2%	70	0.99	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 20	2.33	2.40	$2.37	3.0%	14	0.20	855
$197.00	Nov 6	3.30	3.40	$3.35	3.0%	17	0.34	5
$195.00	Nov 20	3.80	3.95	$3.88	3.9%	107	0.32	98
$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. 18 found (avg $0.64, cheapest $0.11)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.67	0.76	$0.72	12.5%	52	0.28	665
$210.00	Oct 16	0.55	0.65	$0.60	16.7%	40	0.16	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Oct 9	0.10	0.11	$0.11	9.1%	387	0.05	304
$198.00	Oct 9	0.34	0.41	$0.38	18.4%	60	0.15	129
$200.00	Oct 9	0.67	0.76	$0.72	12.5%	72	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%	13	0.17	1.1K

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%	434	1.00	2
$171.00	Oct 9	31.40	32.35	$31.88	3.0%	100	1.00	59
$172.00	Oct 9	30.40	31.30	$30.85	2.9%	361	1.00	74
$173.00	Oct 9	29.20	30.25	$29.73	3.5%	422	1.00	6
$172.50	Oct 9	29.70	30.90	$30.30	4.0%	194	1.00	74

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	0.93	8
$210.00	Oct 16	7.30	8.05	$7.68	9.8%	--	0.84	10

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 13.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Oct 9	28.30	29.30	$28.80	3.5%	1.0K	1.00	9
$184.00	Oct 9	18.45	19.15	$18.80	3.7%	993	0.99	57
$186.00	Oct 9	16.45	17.20	$16.83	4.5%	728	0.99	74
$175.00	Oct 9	27.40	27.90	$27.65	1.8%	700	1.00	6
$187.50	Oct 9	14.95	15.95	$15.45	6.5%	631	0.96	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	0.16	$0.14	35.7%	505	0.06	595
$194.00	Oct 9	0.10	0.11	$0.11	9.1%	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	0.85	1.00	$0.93	16.1%	132	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. 140 found (best R:R 1.38, avg 4.55)

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	$0.65	$0.35	$0.65	94%	0.54	$195.65
$187.50	$188.00	Oct 16	$0.25	$0.25	$0.25	94%	1.00	$187.75
$195.00	$196.00	Oct 16	$0.65	$0.35	$0.65	83%	0.54	$195.65
$187.00	$187.50	Oct 16	$0.30	$0.20	$0.30	94%	0.67	$187.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$202.50	Oct 30	$2.52	$2.48	$2.52	64%	0.98	$204.98
$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 0.32)

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
$207.50	$210.00	Nov 6	$1.05	$1.05	$1.45	62%	0.72	$208.55
$205.00	$207.50	Oct 23	$1.06	$1.06	$1.44	58%	0.74	$206.06
$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

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	$0.50	$0.50	$0.50	70%	1.00	$193.50
$193.00	$192.50	Oct 30	$0.25	$0.25	$0.25	77%	1.00	$192.75
$176.00	$175.00	Oct 16	$0.14	$0.14	$0.86	97%	0.16	$175.86
$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 $1.32, cheapest $1.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.38	21.2%	21.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.26	21.2%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 1.61% of stock, avg 6.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.71	$1.55	$3.26	$199.24	$205.76	1.61%
$205.00	Oct 9	$0.72	$3.06	$3.78	$201.22	$208.78	1.87%
$200.00	Oct 9	$3.30	$0.72	$4.02	$195.98	$204.02	1.98%
$199.00	Oct 9	$4.13	$0.51	$4.64	$194.36	$203.64	2.29%
$198.00	Oct 9	$5.05	$0.38	$5.43	$192.57	$203.43	2.68%
$202.50	Oct 16	$3.09	$2.81	$5.90	$196.60	$208.40	2.91%
$205.00	Oct 16	$1.89	$4.03	$5.92	$199.08	$210.92	2.92%
$197.50	Oct 9	$5.68	$0.32	$6.00	$191.50	$203.50	2.96%
$197.00	Oct 9	$6.00	$0.26	$6.26	$190.74	$203.26	3.09%
$200.00	Oct 16	$4.58	$1.84	$6.42	$193.58	$206.42	3.17%

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	$0.38	$0.63	$197.37	$208.13
$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	$0.38	$1.10	$196.90	$206.10
$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. 187 found (best R:R 0.50, avg credit $0.71)

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	208/210	Oct 16	$0.68	$1.82	71%	0.37	$175.32	$208.18
175/176	210/212	Oct 16	$0.43	$2.07	81%	0.21	$175.57	$210.43
175/176	212/215	Oct 16	$0.26	$2.24	88%	0.12	$175.74	$212.76
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	$0.49	$2.01	75%	0.24	$185.51	$217.99
178/179	210/212	Oct 30	$0.74	$1.76	65%	0.42	$178.26	$210.74
175/178	210/212	Nov 6	$0.84	$1.66	60%	0.51	$176.66	$210.84
185/186	208/210	Oct 16	$0.64	$1.86	68%	0.34	$185.36	$208.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	14%	34.71
$200.00	$202.50	$205.00	Oct 30	$0.11	$2.39	16%	21.73
$200.00	$202.50	$205.00	Oct 9	$0.60	$1.90	45%	3.17
$205.00	$207.50	$210.00	Oct 16	$0.21	$2.29	22%	10.90
$200.00	$202.50	$205.00	Oct 16	$0.29	$2.21	27%	7.62

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
$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 9	$0.08	$0.92	12%	11.50
$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. 166 found (best net $-1.58, 154 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	-$0.74	$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	-$0.38	$4.62
$200.00	$191.00	1:2	Nov 13	-$0.07	$8.93
$215.00	$210.00	1:2	Oct 16	-$2.84	$2.16
$205.00	$202.50	1:2	Oct 9	-$0.04	$2.46
$207.50	$202.50	1:2	Oct 30	-$2.11	$2.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.09%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.25	0.47	1.2%	3.09%	4.31%	123	672
$210.00	Nov 20	$4.10	0.36	3.7%	2.02%	5.71%	17	682
$205.00	Nov 13	$5.40	0.46	1.2%	2.67%	3.89%	5	2
$207.50	Nov 13	$4.20	0.40	2.5%	2.07%	4.53%	--	21
$210.00	Nov 13	$3.40	0.34	3.7%	1.68%	5.37%	1	6
$205.00	Nov 6	$4.70	0.45	1.2%	2.32%	3.54%	1	48
$215.00	Nov 20	$2.46	0.26	6.2%	1.21%	7.37%	98	342
$207.50	Nov 6	$3.60	0.39	2.5%	1.78%	4.23%	5	20
$210.00	Nov 6	$2.65	0.32	3.7%	1.31%	5.00%	4	69
$215.00	Nov 13	$1.93	0.24	6.2%	0.95%	7.11%	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 15,153

Total Puts 15,713

Put/Call Ratio 1.04

Net Difference -560

Prior's Put/Call Breakdown

Total Calls 4,900

Total Puts 6,400

Put/Call Ratio 1.31

Net Difference -1,500

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