XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$199.00 +0.62%

(10/9 15:15) ◀

Friday, October 9, 2026 (3:18pm)

▶ (10/9 15:20)

◀ 10/9 15:18 ▶

Option Volume

Detail

ℹ

Current (10/09) 17,259

Calls: 7,261 (42%)

Puts: 9,998 (58%)

Prior (10/08) 28,298

Calls: 9,110 (32%)

Puts: 19,188 (68%)

Current vs Prior -39.01%

Calls: -20.30% (Calls)

Puts: -47.89% (Puts)

Prior 7-Day Total 335,624

Calls: 97,018 (29%)

Puts: 238,606 (71%)

Prior 7-Day Average 47,946

Calls: 13,859 (29%)

Puts: 34,086 (71%)

Current vs Prior 7-Day Avg -64.00%

Calls: -47.61%

Puts: -70.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09) $7.89M

Calls: $5.10M (65%)

Puts: $2.79M (35%)

Prior (10/08) $18.80M

Calls: $7.24M (38%)

Puts: $11.56M (62%)

Current vs Prior -58.03%

Calls: -29.47%

Puts: -75.90%

Prior 7-Day Total $245.93M

Calls: $190.72M (78%)

Puts: $55.21M (22%)

Prior 7-Day Average $35.13M

Calls: $27.25M (78%)

Puts: $7.89M (22%)

Current vs Prior 7-Day Avg -77.54%

Calls: -81.27%

Puts: -64.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 1.38

Prior (10/08) 2.11

Current vs Prior -34.63%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -32.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09) 899,947

Calls: 280,611 (31%)

Puts: 619,336 (69%)

Prior (10/08) 885,769

Calls: 278,435 (31%)

Puts: 607,334 (69%)

Current vs Prior +1.60%

Prior 7-Day Total 5,241,134

Calls: 1,738,860 (33%)

Puts: 3,502,274 (67%)

Prior 7-Day Average 748,733

Calls: 248,408 (33%)

Puts: 500,324 (67%)

Current vs Prior 7-Day Avg +20.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.24% | 2.20%2.20% | 7.04%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -83.49% | -23.80%-23.80% | -3.24%

Prior 7-Day Avg 2.03% | 3.45%3.76% | 8.06%

Current vs 7-Day Avg -88.38% | -36.28%-41.56% | -12.70%

Prior 7-Day Eod 1.43% | 2.88%2.88% | 7.27%

Current vs 7-Day Eod -83.49% | -23.80%-23.80% | -3.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 76.04% | 10.07%

Calls: 118.75% | 9.09%

Puts: 33.33% | 11.06%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -38.32% | -71.28%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +40.96% | -68.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.10M). Light premium activity with dollar volume down 58% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg 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 133 of results (avg 6.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	16.90	17.05	$16.98	0.9%	218	0.80	172
$183.00	Oct 30	16.95	17.20	$17.08	1.5%	152	0.89	277
$180.00	Nov 20	20.95	21.40	$21.17	2.1%	--	0.86	258
$183.00	Nov 20	18.55	18.95	$18.75	2.1%	5	0.83	1
$184.00	Oct 30	15.95	16.30	$16.13	2.2%	--	0.88	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	10.90	11.15	$11.03	2.3%	60	0.98	8
$190.00	Nov 20	3.00	3.10	$3.05	3.3%	677	0.28	3.5K
$205.00	Nov 20	9.00	9.30	$9.15	3.3%	--	0.63	213
$185.00	Nov 20	2.03	2.10	$2.07	3.4%	62	0.20	699
$215.00	Nov 20	16.40	17.00	$16.70	3.6%	--	0.84	401

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.10)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 23	0.92	1.05	$0.99	13.1%	15	0.22	95
$220.00	Nov 20	0.59	0.72	$0.66	19.7%	3	0.10	375

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.09	0.10	$0.10	10.0%	281	0.03	5.0K
$194.00	Oct 16	0.61	0.69	$0.65	12.3%	173	0.20	1.8K
$170.00	Nov 20	0.69	0.84	$0.76	19.7%	3	0.07	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	37.90	39.45	$38.67	4.0%	2	1.00	66
$165.00	Oct 9	32.95	34.45	$33.70	4.5%	5	1.00	94
$170.00	Oct 9	27.90	29.50	$28.70	5.6%	4	1.00	95
$171.00	Oct 9	27.00	28.50	$27.75	5.4%	5	1.00	138
$172.00	Oct 9	25.90	27.60	$26.75	6.4%	76	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	23.05	25.00	$24.03	8.1%	3	1.00	--
$217.50	Oct 9	18.00	20.20	$19.10	11.5%	8	1.00	--
$210.00	Oct 9	10.45	12.35	$11.40	16.7%	7	1.00	--
$207.50	Oct 9	8.25	9.95	$9.10	18.7%	1	0.99	1
$202.50	Oct 9	3.05	4.45	$3.75	37.3%	60	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 10.5K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.71	0.90	$0.81	23.5%	1.4K	0.26	1.9K
$205.00	Oct 16	0.26	0.35	$0.31	29.0%	990	0.12	3.2K
$200.00	Oct 16	1.64	1.80	$1.72	9.3%	561	0.43	6.5K
$185.00	Nov 20	16.90	17.05	$16.98	0.9%	218	0.80	172
$196.00	Oct 16	4.00	4.30	$4.15	7.2%	193	0.70	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.00	3.10	$3.05	3.3%	677	0.28	3.5K
$195.00	Oct 16	0.80	0.99	$0.90	21.1%	481	0.25	1.1K
$192.00	Oct 16	0.36	0.47	$0.42	26.2%	323	0.13	4.8K
$185.00	Oct 16	0.09	0.10	$0.10	10.0%	281	0.03	5.0K
$196.00	Oct 16	1.03	1.14	$1.09	10.1%	209	0.30	1.7K

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 27.2%, max 28.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 9	Nov 6	28.4%	22.2%	28.1%	63	178

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 9	Nov 13	28.4%	22.5%	26.3%	46	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 1.00, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Oct 16	$0.50	$0.50	$0.50	94%	1.00	$179.50
$188.00	$189.00	Oct 9	$0.60	$0.40	$0.60	100%	0.67	$188.60
$193.00	$194.00	Oct 9	$0.60	$0.40	$0.60	100%	0.67	$193.60
$186.00	$187.00	Oct 9	$0.65	$0.35	$0.65	100%	0.54	$186.65
$181.00	$182.00	Nov 6	$0.53	$0.47	$0.53	89%	0.89	$181.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.55	$2.45	$2.55	63%	0.96	$202.45
$200.00	$199.00	Nov 6	$0.25	$0.75	$0.25	53%	3.00	$199.75
$197.00	$196.00	Nov 20	$0.22	$0.78	$0.22	44%	3.55	$196.78
$195.00	$194.00	Oct 30	$0.15	$0.85	$0.15	35%	5.67	$194.85
$195.00	$193.00	Nov 6	$0.51	$1.49	$0.51	38%	2.92	$194.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.26, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$1.71	$1.71	$3.29	63%	0.52	$206.71
$200.00	$205.00	Nov 20	$2.33	$2.33	$2.67	51%	0.87	$202.33
$200.00	$202.50	Nov 13	$1.32	$1.32	$1.18	52%	1.12	$201.32
$202.50	$205.00	Nov 6	$1.06	$1.06	$1.44	60%	0.74	$203.56
$217.50	$220.00	Nov 6	$0.31	$0.31	$2.19	91%	0.14	$217.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 9	$0.82	$0.82	$3.18	91%	0.26	$168.18
$196.00	$195.00	Nov 20	$0.68	$0.68	$0.32	58%	2.12	$195.32
$195.00	$194.00	Nov 13	$0.65	$0.65	$0.35	61%	1.86	$194.35
$194.00	$193.00	Nov 20	$0.59	$0.59	$0.41	63%	1.44	$193.41
$183.00	$182.50	Oct 16	$0.25	$0.25	$0.25	94%	1.00	$182.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.95, cheapest $1.93)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.97	28.4%	19.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.93	28.4%	19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 0.24% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.23	$0.24	$0.47	$198.53	$199.47	0.24%
$198.00	Oct 9	$0.97	$0.05	$1.02	$196.98	$199.02	0.51%
$200.00	Oct 9	$0.05	$1.14	$1.19	$198.81	$201.19	0.60%
$197.50	Oct 9	$1.47	$0.01	$1.48	$196.02	$198.98	0.74%
$197.00	Oct 9	$2.01	$0.04	$2.05	$194.95	$199.05	1.03%
$196.00	Oct 9	$2.91	$0.02	$2.93	$193.07	$198.93	1.47%
$202.50	Oct 9	$0.01	$3.75	$3.76	$198.74	$206.26	1.89%
$195.00	Oct 9	$3.93	$0.02	$3.95	$191.05	$198.95	1.98%
$199.00	Oct 16	$2.20	$2.17	$4.37	$194.63	$203.37	2.20%
$200.00	Oct 16	$1.72	$2.68	$4.40	$195.60	$204.40	2.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.05% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$198.00	Oct 9	$0.05	$0.05	$0.10	$197.90	$200.10
$200.00	$197.00	Oct 9	$0.05	$0.04	$0.09	$196.91	$200.09
$199.00	$198.00	Oct 9	$0.23	$0.05	$0.28	$197.72	$199.28
$199.00	$197.00	Oct 9	$0.23	$0.04	$0.27	$196.73	$199.27
$200.00	$169.00	Oct 9	$0.05	$1.07	$1.12	$167.88	$201.12
$215.00	$198.00	Oct 9	$1.07	$0.05	$1.12	$196.88	$216.12
$215.00	$197.00	Oct 9	$1.07	$0.04	$1.11	$195.89	$216.11
$205.00	$195.00	Oct 16	$0.31	$0.90	$1.21	$193.79	$206.21
$205.00	$196.00	Oct 16	$0.31	$1.09	$1.40	$194.60	$206.40
$202.50	$195.00	Oct 16	$0.81	$0.90	$1.71	$193.29	$204.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 0.37, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	218/220	Nov 6	$0.67	$1.83	81%	0.37	$176.83	$218.17
175/178	205/208	Nov 6	$1.16	$1.34	58%	0.87	$176.34	$206.16
175/178	215/218	Nov 6	$0.60	$1.90	78%	0.32	$176.90	$215.60
175/178	210/212	Nov 6	$0.76	$1.74	71%	0.44	$176.74	$210.76
172/173	205/208	Oct 16	$0.43	$2.07	84%	0.21	$172.57	$205.43
176/177	205/208	Oct 16	$0.44	$2.06	83%	0.21	$176.56	$205.44
182/183	205/208	Oct 16	$0.47	$2.03	82%	0.23	$182.53	$205.47
171/172	202/205	Oct 23	$0.93	$1.57	63%	0.59	$171.07	$203.43
171/172	205/208	Oct 23	$0.66	$1.84	74%	0.36	$171.34	$205.66
175/176	218/220	Oct 30	$0.34	$2.16	87%	0.16	$175.66	$217.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 6	$0.11	$2.39	15%	21.73
$215.00	$220.00	$225.00	Nov 20	$0.19	$4.81	10%	25.32
$198.00	$199.00	$200.00	Oct 9	$0.56	$0.44	78%	0.79
$200.00	$205.00	$210.00	Nov 20	$0.62	$4.38	24%	7.06
$207.50	$210.00	$212.50	Nov 6	$0.10	$2.40	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 16	$0.12	$0.88	14%	7.33
$185.00	$186.00	$187.00	Nov 20	$0.06	$0.94	3%	15.67
$182.00	$183.00	$184.00	Nov 20	$0.06	$0.94	3%	15.67
$198.00	$199.00	$200.00	Oct 9	$0.71	$0.29	78%	0.41
$183.00	$184.00	$185.00	Oct 30	$0.07	$0.93	4%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-2.13, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$185.00	1:2	Oct 23	-$2.13	$10.37
$190.00	$197.00	1:2	Nov 6	-$1.36	$5.64
$182.00	$190.00	1:2	Nov 6	-$4.58	$3.42
$205.00	$210.00	1:2	Nov 20	-$0.53	$4.47
$210.00	$215.00	1:2	Nov 20	-$0.14	$4.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$1.57	$3.43
$205.00	$202.50	1:2	Oct 9	-$1.27	$1.23
$207.50	$202.50	1:2	Oct 30	-$2.50	$2.50
$202.50	$200.00	1:2	Oct 16	-$0.89	$1.61
$170.00	$165.00	1:2	Nov 20	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.07%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.10	0.49	0.5%	3.07%	3.57%	90	1.0K
$205.00	Nov 20	$3.80	0.37	3.0%	1.91%	4.92%	27	1.1K
$200.00	Nov 13	$5.25	0.48	0.5%	2.64%	3.14%	1	16
$202.50	Nov 13	$3.90	0.41	1.8%	1.96%	3.72%	5	15
$205.00	Nov 13	$3.05	0.35	3.0%	1.53%	4.55%	15	40
$200.00	Nov 6	$4.45	0.47	0.5%	2.24%	2.74%	5	68
$210.00	Nov 20	$2.14	0.25	5.5%	1.08%	6.60%	24	1.8K
$202.50	Nov 6	$3.35	0.40	1.8%	1.68%	3.44%	4	82
$199.00	Nov 6	$4.70	0.50	0.0%	2.36%	2.36%	--	112
$207.50	Nov 13	$2.25	0.28	4.3%	1.13%	5.40%	--	22

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 7,261

Total Puts 9,998

Put/Call Ratio 1.38

Net Difference -2,737

Prior's Put/Call Breakdown

Total Calls 9,110

Total Puts 19,188

Put/Call Ratio 2.11

Net Difference -10,078

Prior 7-Day Put/Call Summary

Total Calls 97,018

Total Puts 238,606

Average Put/Call Ratio 2.03

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