XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.53 +0.80%

(10/6 12:30) ◀

Tuesday, October 6, 2026 (12:35pm)

▶ (10/6 12:40)

◀ 10/6 12:35 ▶

Option Volume

Detail

ℹ

Current (10/06 12:35pm) 32,064

Calls: 15,689 (49%)

Puts: 16,375 (51%)

Prior (10/05) 11,691

Calls: 5,170 (44%)

Puts: 6,521 (56%)

Current vs Prior +174.26%

Calls: +203.46% (Calls)

Puts: +151.11% (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 -36.29%

Calls: +19.07%

Puts: -55.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 12:35pm) $53.36M

Calls: $49.87M (93%)

Puts: $3.49M (7%)

Prior (10/05) $8.94M

Calls: $7.20M (81%)

Puts: $1.74M (19%)

Current vs Prior +496.86%

Calls: +592.65%

Puts: +100.48%

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 +77.36%

Calls: +109.64%

Puts: -44.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:35pm) 1.04

Prior (10/05) 1.26

Current vs Prior -17.25%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -53.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 12:35pm) 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% | 3.51%3.51% | 8.32%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.29% | -9.33%-9.33% | -1.78%

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

Current vs 7-Day Avg +1.43% | -3.88%-20.29% | +1.30%

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

Current vs 7-Day Eod -8.29% | -9.33%-9.33% | -1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.88% | 10.88%

Calls: 15.98% | 8.12%

Puts: 7.79% | 13.65%

Prior 26.09% | 17.31%

Calls: 31.35% | 12.99%

Puts: 20.83% | 21.63%

Current vs Prior -54.47% | -37.15%

Prior 7-Day Avg 37.16% | 34.12%

Calls: 29.67% | 33.83%

Puts: 44.65% | 34.40%

Current vs 7-Day Avg -68.03% | -68.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($49.87M) vs puts ($3.49M). Massive premium surge with dollar volume up 497% vs prior. Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 174% 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
12:35	BULLISH	NEUTRAL	MIXED
12:30	BULLISH	NEUTRAL	MIXED
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 6.0%, 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
$176.00	Oct 9	26.45	27.00	$26.73	2.1%	58	1.00	4
$177.00	Oct 9	25.35	25.90	$25.63	2.1%	338	1.00	51
$165.00	Oct 9	37.40	38.25	$37.83	2.2%	70	0.99	73
$165.00	Oct 16	37.55	38.45	$38.00	2.4%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	3.80	3.90	$3.85	2.6%	107	0.32	98
$193.00	Nov 20	3.30	3.40	$3.35	3.0%	3	0.28	14
$192.00	Nov 20	3.10	3.20	$3.15	3.2%	--	0.26	16
$200.00	Nov 20	5.45	5.65	$5.55	3.6%	33	0.42	76
$190.00	Nov 20	2.65	2.76	$2.71	4.1%	49	0.23	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.69, cheapest $0.36)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	0.64	0.72	$0.68	11.8%	57	0.28	665
$210.00	Oct 16	0.55	0.65	$0.60	16.7%	41	0.16	750

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 9	0.33	0.39	$0.36	16.7%	60	0.15	129
$200.00	Oct 9	0.65	0.76	$0.71	15.5%	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	0.70	0.80	$0.75	13.3%	33	0.17	1.1K
$196.00	Oct 16	0.82	0.95	$0.89	14.6%	4	0.20	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 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%	436	1.00	2
$171.00	Oct 9	31.40	32.30	$31.85	2.8%	102	1.00	59
$172.00	Oct 9	30.40	31.30	$30.85	2.9%	361	1.00	74
$172.50	Oct 9	29.70	30.90	$30.30	4.0%	194	1.00	74
$173.00	Oct 9	29.25	30.25	$29.75	3.4%	614	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	0.94	8
$210.00	Oct 16	7.35	8.00	$7.68	8.5%	--	0.84	10

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 15.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Oct 9	28.35	29.30	$28.83	3.3%	1.2K	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	27.45	28.20	$27.83	2.7%	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
$175.00	Nov 20	0.86	0.99	$0.93	14.0%	542	0.09	2.9K
$195.00	Oct 9	0.11	0.16	$0.14	35.7%	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

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. 143 found (best R:R 1.38, avg 4.33)

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	$0.66	$0.34	$0.66	94%	0.52	$195.66
$187.50	$188.00	Oct 16	$0.27	$0.23	$0.27	95%	0.85	$187.77
$187.00	$187.50	Oct 16	$0.30	$0.20	$0.30	94%	0.67	$187.30
$197.00	$197.50	Oct 9	$0.32	$0.18	$0.32	89%	0.56	$197.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Oct 30	$1.27	$1.23	$1.27	64%	0.97	$206.23
$199.00	$197.00	Nov 6	$0.50	$1.50	$0.50	39%	3.00	$198.50
$202.50	$200.00	Oct 23	$0.86	$1.64	$0.86	48%	1.91	$201.64
$210.00	$205.00	Nov 20	$2.80	$2.20	$2.80	64%	0.79	$207.20
$185.00	$180.00	Nov 13	$0.44	$4.56	$0.44	16%	10.36	$184.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.51, 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
$205.00	$207.50	Nov 6	$1.21	$1.21	$1.29	55%	0.94	$206.21
$205.00	$207.50	Oct 23	$1.03	$1.03	$1.47	58%	0.70	$206.03
$210.00	$215.00	Oct 23	$0.79	$0.79	$4.21	76%	0.19	$210.79
$205.00	$207.50	Nov 13	$1.20	$1.20	$1.30	54%	0.92	$206.20

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
$192.50	$192.00	Oct 16	$0.21	$0.21	$0.29	87%	0.72	$192.29
$193.00	$192.50	Oct 30	$0.25	$0.25	$0.25	77%	1.00	$192.75
$197.00	$196.00	Nov 6	$0.45	$0.45	$0.55	66%	0.82	$196.55
$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 $1.28, cheapest $1.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.39	21.1%	20.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.17	21.1%	20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.60% of stock, avg 6.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Oct 9	$1.69	$1.55	$3.24	$199.26	$205.74	1.60%
$205.00	Oct 9	$0.68	$3.08	$3.76	$201.24	$208.76	1.86%
$200.00	Oct 9	$3.28	$0.71	$3.99	$196.01	$203.99	1.97%
$199.00	Oct 9	$4.13	$0.51	$4.64	$194.36	$203.64	2.29%
$198.00	Oct 9	$4.90	$0.36	$5.26	$192.74	$203.26	2.60%
$202.50	Oct 16	$3.08	$2.72	$5.80	$196.70	$208.30	2.86%
$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 2.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$197.50	Oct 9	$0.24	$0.32	$0.56	$196.94	$208.06
$207.50	$198.00	Oct 9	$0.24	$0.36	$0.60	$197.40	$208.10
$207.50	$199.00	Oct 9	$0.24	$0.51	$0.75	$198.25	$208.25
$207.50	$200.00	Oct 9	$0.24	$0.71	$0.95	$199.05	$208.45
$205.00	$197.50	Oct 9	$0.68	$0.32	$1.00	$196.50	$206.00
$205.00	$198.00	Oct 9	$0.68	$0.36	$1.04	$196.96	$206.04
$205.00	$199.00	Oct 9	$0.68	$0.51	$1.19	$197.81	$206.19
$205.00	$200.00	Oct 9	$0.68	$0.71	$1.39	$198.61	$206.39
$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	210/212	Oct 16	$0.40	$2.10	81%	0.19	$175.60	$210.40
178/179	218/220	Oct 30	$0.41	$2.09	81%	0.20	$178.59	$217.91
175/176	212/215	Oct 16	$0.23	$2.27	88%	0.10	$175.77	$212.73
175/176	208/210	Oct 16	$0.64	$1.86	71%	0.34	$175.36	$208.14
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	210/212	Oct 16	$0.39	$2.11	78%	0.18	$185.61	$210.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.44	$4.56	21%	10.36
$200.00	$202.50	$205.00	Oct 9	$0.58	$1.92	46%	3.31
$202.50	$205.00	$207.50	Oct 23	$0.18	$2.32	20%	12.89
$200.00	$205.00	$210.00	Nov 20	$0.51	$4.49	22%	8.80
$205.00	$207.50	$210.00	Oct 16	$0.23	$2.27	22%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.69	$1.81	46%	2.62
$200.00	$205.00	$210.00	Nov 20	$0.57	$4.43	22%	7.77
$165.00	$170.00	$175.00	Nov 6	$0.06	$4.94	3%	82.33
$200.00	$202.50	$205.00	Oct 30	$0.20	$2.30	16%	11.50
$194.00	$195.00	$196.00	Oct 16	$0.05	$0.95	5%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 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	-$0.10	$2.40
$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	-$0.92	$4.08

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	-$0.05	$8.95
$215.00	$210.00	1:2	Oct 16	-$2.84	$2.16
$205.00	$202.50	1:2	Oct 9	-$0.02	$2.48
$202.50	$200.00	1:2	Oct 16	-$0.96	$1.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.99%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$6.05	0.47	1.2%	2.99%	4.21%	123	672
$210.00	Nov 20	$4.05	0.36	3.7%	2.00%	5.69%	17	682
$205.00	Nov 13	$5.45	0.46	1.2%	2.69%	3.91%	33	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	$4.65	0.45	1.2%	2.30%	3.52%	1	48
$215.00	Nov 20	$2.48	0.26	6.2%	1.22%	7.38%	99	342
$207.50	Nov 6	$3.40	0.38	2.5%	1.68%	4.13%	5	20
$210.00	Nov 6	$2.66	0.32	3.7%	1.31%	5.00%	14	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 15,689

Total Puts 16,375

Put/Call Ratio 1.04

Net Difference -686

Prior's Put/Call Breakdown

Total Calls 5,170

Total Puts 6,521

Put/Call Ratio 1.26

Net Difference -1,351

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