XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$202.52 +0.79%

(10/6 12:40) ◀

Tuesday, October 6, 2026 (12:45pm)

▶ (10/6 12:50)

◀ 10/6 12:45 ▶

Option Volume

Detail

ℹ

Current (10/06 12:45pm) 32,342

Calls: 15,884 (49%)

Puts: 16,458 (51%)

Prior (10/05) 13,531

Calls: 5,388 (40%)

Puts: 8,143 (60%)

Current vs Prior +139.02%

Calls: +194.80% (Calls)

Puts: +102.11% (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 -35.73%

Calls: +20.55%

Puts: -55.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06 12:45pm) $53.89M

Calls: $50.35M (93%)

Puts: $3.54M (7%)

Prior (10/05) $9.54M

Calls: $7.74M (81%)

Puts: $1.79M (19%)

Current vs Prior +465.06%

Calls: +550.29%

Puts: +97.34%

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 +79.12%

Calls: +111.64%

Puts: -43.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:45pm) 1.04

Prior (10/05) 1.51

Current vs Prior -31.44%

Prior 7-Day Average 2.27

Current vs Prior 7-Day Avg -54.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06 12:45pm) 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% | 3.47%3.47% | 8.32%

Prior 2.57% | 3.87%3.87% | 8.47%

Current vs Prior -8.28% | -10.48%-10.48% | -1.78%

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

Current vs 7-Day Avg +1.43% | -5.09%-21.29% | +1.31%

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

Current vs 7-Day Eod -8.28% | -10.48%-10.48% | -1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.88% | 12.18%

Calls: 15.98% | 10.70%

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% | -29.64%

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% | -64.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($50.35M) vs puts ($3.54M). Massive premium surge with dollar volume up 465% vs prior. Dollar volume significantly above 7-day average (79% higher). Unusually high activity with volume up 139% 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
12:45	BULLISH	NEUTRAL	MIXED
12:40	BULLISH	NEUTRAL	MIXED
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 160 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
$180.00	Nov 20	24.65	25.20	$24.92	2.2%	1	0.87	254
$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
$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%	--	0.27	16
$198.00	Nov 20	4.75	4.95	$4.85	4.1%	--	0.38	168
$205.00	Oct 30	5.75	6.00	$5.88	4.3%	3	0.56	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.66, 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%	58	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
$197.50	Oct 9	0.30	0.36	$0.33	18.2%	14	0.14	25
$200.00	Oct 9	0.65	0.74	$0.70	12.9%	73	0.27	70
$190.00	Oct 16	0.32	0.38	$0.35	17.1%	5	0.08	1.2K
$195.00	Oct 16	0.71	0.79	$0.75	10.7%	33	0.17	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 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	29.30	30.25	$29.78	3.2%	640	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	19.15	20.60	$19.88	7.3%	2	1.00	--
$225.00	Oct 9	21.70	23.00	$22.35	5.8%	2	1.00	--
$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	--

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 15.3K, 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
$173.00	Oct 9	29.30	30.25	$29.78	3.2%	640	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
$175.00	Nov 20	0.86	1.00	$0.93	15.1%	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. 144 found (best R:R 1.38, avg 4.38)

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
$187.50	$188.00	Oct 16	$0.27	$0.23	$0.27	94%	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
$194.00	$195.00	Nov 20	$0.58	$0.42	$0.58	70%	0.72	$194.58

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
$185.00	$180.00	Nov 13	$0.35	$4.65	$0.35	15%	13.29	$184.65
$202.50	$200.00	Oct 23	$0.86	$1.64	$0.86	49%	1.91	$201.64
$205.00	$200.00	Nov 20	$2.18	$2.82	$2.18	53%	1.29	$202.82
$210.00	$205.00	Nov 20	$2.80	$2.20	$2.80	64%	0.79	$207.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 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
$217.50	$220.00	Oct 30	$0.35	$0.35	$2.15	88%	0.16	$217.85
$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

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
$171.00	$170.00	Nov 20	$0.19	$0.19	$0.81	92%	0.23	$170.81
$176.00	$175.00	Oct 16	$0.13	$0.13	$0.87	97%	0.15	$175.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.23, cheapest $1.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.30	21.1%	20.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Oct 9	Oct 16	$1.17	21.1%	20.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.60% of stock, avg 6.52%)

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	$0.70	$3.98	$196.02	$203.98	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	$2.99	$2.72	$5.71	$196.79	$208.21	2.82%
$205.00	Oct 16	$1.89	$4.03	$5.92	$199.08	$210.92	2.92%
$197.50	Oct 9	$5.68	$0.33	$6.01	$191.49	$203.51	2.97%
$197.00	Oct 9	$6.00	$0.26	$6.26	$190.74	$203.26	3.09%
$200.00	Oct 16	$4.55	$1.84	$6.39	$193.61	$206.39	3.16%

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	$0.33	$0.57	$196.93	$208.07
$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	$0.70	$0.94	$199.06	$208.44
$205.00	$197.50	Oct 9	$0.68	$0.33	$1.01	$196.49	$206.01
$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	$0.70	$1.38	$198.62	$206.38
$215.00	$197.50	Oct 16	$0.19	$1.18	$1.37	$196.13	$216.37
$212.50	$197.50	Oct 16	$0.31	$1.18	$1.49	$196.01	$213.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 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
178/179	218/220	Oct 30	$0.45	$2.05	81%	0.22	$178.55	$217.95
175/176	210/212	Oct 16	$0.42	$2.08	81%	0.20	$175.58	$210.42
175/176	212/215	Oct 16	$0.25	$2.25	88%	0.11	$175.75	$212.75
175/176	208/210	Oct 16	$0.66	$1.84	71%	0.36	$175.34	$208.16
185/186	218/220	Oct 30	$0.53	$1.97	75%	0.27	$185.47	$218.03
183/185	212/215	Nov 6	$0.88	$1.62	60%	0.54	$184.12	$213.38
188/189	208/210	Oct 9	$0.26	$2.24	84%	0.12	$188.74	$207.76
178/179	210/212	Oct 30	$0.74	$1.76	65%	0.42	$178.26	$210.74
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. 100 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 23	$0.10	$2.40	20%	24.00
$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
$200.00	$205.00	$210.00	Nov 20	$0.51	$4.49	21%	8.80
$202.50	$205.00	$207.50	Oct 30	$0.13	$2.37	15%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.68	$1.82	46%	2.68
$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
$200.00	$205.00	$210.00	Nov 20	$0.62	$4.38	21%	7.06
$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. 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	-$0.10	$2.40
$215.00	$220.00	1:2	Nov 6	-$0.11	$4.89
$210.00	$215.00	1:2	Nov 13	-$0.81	$4.19
$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	-$0.31	$4.69
$200.00	$191.00	1:2	Nov 13	-$0.05	$8.95
$215.00	$210.00	1:2	Oct 16	-$2.98	$2.02
$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 0.95%)

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%	3.92%	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%	7.39%	99	342
$207.50	Nov 6	$3.40	0.38	2.5%	1.68%	4.14%	5	20
$210.00	Nov 6	$2.66	0.32	3.7%	1.31%	5.01%	14	69
$215.00	Nov 13	$1.93	0.24	6.2%	0.95%	7.12%	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 15,884

Total Puts 16,458

Put/Call Ratio 1.04

Net Difference -574

Prior's Put/Call Breakdown

Total Calls 5,388

Total Puts 8,143

Put/Call Ratio 1.51

Net Difference -2,755

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