XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.76 +0.50%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 273

Calls: 172 (63%)

Puts: 101 (37%)

Prior (10/08) 248

Calls: 108 (44%)

Puts: 140 (56%)

Current vs Prior +10.08%

Calls: +59.26% (Calls)

Puts: -27.86% (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 -99.43%

Calls: -98.76%

Puts: -99.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $309.0K

Calls: $286.0K (93%)

Puts: $23.0K (7%)

Prior (10/08) $113.5K

Calls: $73.4K (65%)

Puts: $40.1K (35%)

Current vs Prior +172.33%

Calls: +289.76%

Puts: -42.72%

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 -99.12%

Calls: -98.95%

Puts: -99.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.59

Prior (10/08) 1.30

Current vs Prior -54.70%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -71.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:40am) 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 5,819,972

Calls: 1,916,128 (33%)

Puts: 3,903,844 (67%)

Prior 7-Day Average 831,424

Calls: 273,732 (33%)

Puts: 557,692 (67%)

Current vs Prior 7-Day Avg +8.24%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.24% | 2.85%2.85% | 7.34%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -13.15% | -1.02%-1.02% | +0.89%

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

Current vs 7-Day Avg -38.86% | -17.22%-24.08% | -8.97%

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

Current vs 7-Day Eod -13.15% | -1.02%-1.02% | +0.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 103.40% | 26.80%

Calls: 129.79% | 34.49%

Puts: 77.01% | 19.12%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -16.13% | -23.56%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +91.67% | -15.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($286.0K) vs puts ($23.0K). Massive premium surge with dollar volume up 172% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 40 of results (avg 7.7%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	39.35	41.05	$40.20	4.2%	--	0.96	11
$165.00	Nov 20	34.60	36.35	$35.48	4.9%	--	0.95	21
$160.00	Oct 16	38.35	40.60	$39.48	5.7%	--	0.99	20
$160.00	Oct 9	38.20	40.45	$39.33	5.7%	--	0.99	66
$187.00	Nov 20	14.90	15.80	$15.35	5.9%	1	0.77	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	20.55	21.95	$21.25	6.6%	--	0.91	10
$215.00	Oct 16	15.85	17.00	$16.43	7.0%	2	0.96	--
$205.00	Oct 16	6.20	6.75	$6.48	8.5%	--	0.88	30
$215.00	Nov 20	15.95	17.50	$16.73	9.3%	--	0.83	401
$210.00	Nov 20	12.20	13.40	$12.80	9.4%	--	0.74	246

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	28.20	30.40	$29.30	7.5%	--	1.00	95
$171.00	Oct 9	27.15	29.40	$28.28	8.0%	--	1.00	138
$172.50	Oct 9	25.70	27.50	$26.60	6.8%	24	1.00	204
$172.00	Oct 9	26.15	27.95	$27.05	6.7%	23	1.00	170
$173.00	Oct 9	25.00	26.65	$25.83	6.4%	4	1.00	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	5.30	6.85	$6.07	25.5%	--	1.00	21
$215.00	Oct 16	15.85	17.00	$16.43	7.0%	2	0.96	--
$220.00	Nov 20	20.55	21.95	$21.25	6.6%	--	0.91	10
$205.00	Oct 16	6.20	6.75	$6.48	8.5%	--	0.88	30
$215.00	Nov 20	15.95	17.50	$16.73	9.3%	--	0.83	401

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 221, top 24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	25.70	27.50	$26.60	6.8%	24	1.00	204
$172.00	Oct 9	26.15	27.95	$27.05	6.7%	23	1.00	170
$181.00	Oct 9	17.05	18.45	$17.75	7.9%	16	1.00	69
$182.00	Nov 20	19.05	20.25	$19.65	6.1%	16	0.83	1
$182.00	Oct 9	16.15	18.15	$17.15	11.7%	6	1.00	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 9	0.29	0.73	$0.51	86.3%	21	0.34	263
$199.00	Oct 9	0.62	1.29	$0.96	69.8%	20	0.52	72
$198.00	Oct 16	1.57	2.39	$1.98	41.4%	20	0.43	52
$195.00	Oct 9	0.05	0.21	$0.13	123.1%	2	0.09	1.1K
$182.00	Oct 16	0.01	0.14	$0.08	162.5%	2	0.02	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 100.0%, max 157.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	62.6%	24.3%	157.6%	--	122
$197.00	Oct 9	Nov 20	53.5%	24.0%	122.9%	--	913
$197.50	Oct 9	Oct 30	44.6%	23.2%	92.4%	--	92
$199.00	Oct 9	Nov 6	43.2%	23.4%	84.1%	5	178
$198.00	Oct 9	Nov 20	42.4%	23.5%	80.0%	--	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	62.6%	24.3%	157.6%	--	524
$197.00	Oct 9	Nov 20	53.5%	24.0%	122.9%	--	350
$197.50	Oct 9	Nov 6	44.6%	23.7%	88.2%	--	75
$198.00	Oct 9	Nov 20	42.4%	23.5%	80.0%	21	485
$199.00	Oct 9	Nov 13	43.2%	24.3%	77.6%	20	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 4.00, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Oct 30	$0.20	$0.80	$0.20	81%	4.00	$188.20
$174.00	$175.00	Oct 9	$0.58	$0.42	$0.58	100%	0.72	$174.58
$181.00	$182.00	Oct 9	$0.60	$0.40	$0.60	100%	0.67	$181.60
$185.00	$186.00	Oct 9	$0.63	$0.37	$0.63	100%	0.59	$185.63
$183.00	$184.00	Oct 9	$0.65	$0.35	$0.65	100%	0.54	$183.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 6	$0.19	$1.81	$0.19	37%	9.53	$194.81
$195.00	$191.00	Nov 13	$0.93	$3.07	$0.93	39%	3.30	$194.07
$184.00	$180.00	Nov 13	$0.28	$3.72	$0.28	18%	13.29	$183.72
$202.50	$200.00	Nov 6	$1.10	$1.40	$1.10	58%	1.27	$201.40
$196.00	$195.00	Nov 20	$0.18	$0.82	$0.18	41%	4.56	$195.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 1.63, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 13	$1.55	$1.55	$0.95	56%	1.63	$204.05
$202.50	$205.00	Oct 16	$0.76	$0.76	$1.74	70%	0.44	$203.26
$202.50	$205.00	Oct 23	$0.95	$0.95	$1.55	64%	0.61	$203.45
$202.50	$205.00	Oct 30	$1.08	$1.08	$1.42	60%	0.76	$203.58
$205.00	$207.50	Nov 6	$0.93	$0.93	$1.57	65%	0.59	$205.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 9	$0.55	$0.55	$3.45	93%	0.16	$168.45
$197.00	$196.00	Oct 30	$0.78	$0.78	$0.22	57%	3.55	$196.22
$190.00	$188.00	Nov 13	$0.81	$0.81	$1.19	71%	0.68	$189.19
$193.00	$192.00	Nov 6	$0.57	$0.57	$0.43	67%	1.33	$192.43
$191.00	$190.00	Oct 9	$0.25	$0.25	$0.75	91%	0.33	$190.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.62, cheapest $1.55)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.75	43.2%	22.5%
$198.00	Oct 9	Oct 16	$1.65	42.4%	22.0%
$200.00	Oct 9	Oct 16	$1.68	38.9%	22.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.55	43.2%	22.5%
$198.00	Oct 9	Oct 16	$1.47	42.4%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.97% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.96	$0.96	$1.92	$197.08	$200.92	0.97%
$198.00	Oct 9	$1.51	$0.51	$2.02	$195.98	$200.02	1.02%
$197.50	Oct 9	$1.81	$0.40	$2.21	$195.29	$199.71	1.11%
$200.00	Oct 9	$0.44	$1.79	$2.23	$197.77	$202.23	1.12%
$197.00	Oct 9	$1.94	$0.43	$2.37	$194.63	$199.37	1.19%
$196.00	Oct 9	$3.22	$0.35	$3.57	$192.43	$199.57	1.80%
$195.00	Oct 9	$4.10	$0.13	$4.23	$190.77	$199.23	2.13%
$198.00	Oct 16	$3.16	$1.98	$5.14	$192.86	$203.14	2.59%
$199.00	Oct 16	$2.71	$2.51	$5.22	$193.78	$204.22	2.63%
$194.00	Oct 9	$5.00	$0.28	$5.28	$188.72	$199.28	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$194.00	Oct 9	$0.09	$0.28	$0.37	$193.63	$202.87
$202.50	$196.00	Oct 9	$0.09	$0.35	$0.44	$195.56	$202.94
$202.50	$197.50	Oct 9	$0.09	$0.40	$0.49	$197.01	$202.99
$202.50	$197.00	Oct 9	$0.09	$0.43	$0.52	$196.48	$203.02
$202.50	$198.00	Oct 9	$0.09	$0.51	$0.60	$197.40	$203.10
$200.00	$197.50	Oct 9	$0.44	$0.40	$0.84	$196.66	$200.84
$200.00	$194.00	Oct 9	$0.44	$0.28	$0.72	$193.28	$200.72
$200.00	$196.00	Oct 9	$0.44	$0.35	$0.79	$195.21	$200.79
$200.00	$197.00	Oct 9	$0.44	$0.43	$0.87	$196.13	$200.87
$200.00	$198.00	Oct 9	$0.44	$0.51	$0.95	$197.05	$200.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 0.66, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	202/205	Oct 16	$0.99	$1.51	66%	0.66	$170.01	$203.49
188/190	208/210	Nov 13	$1.60	$0.90	40%	1.78	$188.40	$209.10
175/176	202/205	Oct 16	$0.96	$1.54	66%	0.62	$175.04	$203.46
182/183	202/205	Oct 16	$0.99	$1.51	64%	0.66	$182.01	$203.49
180/181	202/205	Oct 16	$0.95	$1.55	64%	0.61	$180.05	$203.45
170/171	205/208	Oct 16	$0.50	$2.00	81%	0.25	$170.50	$205.50
173/174	202/205	Oct 16	$0.87	$1.63	65%	0.53	$173.13	$203.37
175/176	205/208	Oct 16	$0.47	$2.03	81%	0.23	$175.53	$205.47
171/172	208/210	Oct 23	$0.53	$1.97	78%	0.27	$171.47	$208.03
182/183	205/208	Oct 16	$0.50	$2.00	79%	0.25	$182.50	$205.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.17	$4.83	16%	28.41
$200.00	$202.50	$205.00	Oct 16	$0.17	$2.33	30%	13.71
$200.00	$202.50	$205.00	Oct 9	$0.27	$2.23	31%	8.26
$200.00	$202.50	$205.00	Oct 23	$0.20	$2.30	22%	11.50
$205.00	$207.50	$210.00	Oct 23	$0.07	$2.43	13%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.53	$4.47	20%	8.43
$200.00	$202.50	$205.00	Oct 16	$0.46	$2.04	32%	4.43
$200.00	$205.00	$210.00	Nov 20	$0.65	$4.35	24%	6.69
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	4%	49.00
$197.00	$198.00	$199.00	Oct 23	$0.06	$0.94	9%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.75, 139 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$198.00	1:2	Nov 6	-$0.75	$7.25
$205.00	$210.00	1:2	Nov 20	-$0.77	$4.23
$200.00	$202.50	1:2	Oct 16	-$0.26	$2.24
$215.00	$220.00	1:2	Nov 20	-$0.06	$4.94
$202.50	$205.00	1:2	Oct 23	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.81	$2.19
$200.00	$199.00	1:2	Oct 9	-$0.13	$0.87
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$199.00	$198.00	1:2	Oct 9	-$0.06	$0.94
$185.00	$180.00	1:2	Nov 6	-$0.56	$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.09%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.15	0.50	0.6%	3.09%	3.72%	6	1.0K
$205.00	Nov 20	$3.85	0.38	3.1%	1.94%	5.08%	--	1.1K
$200.00	Nov 13	$5.50	0.49	0.6%	2.77%	3.39%	--	16
$202.50	Nov 13	$4.20	0.44	1.9%	2.11%	3.99%	--	15
$210.00	Nov 20	$2.32	0.27	5.7%	1.17%	6.82%	2	1.8K
$205.00	Nov 13	$3.05	0.37	3.1%	1.53%	4.67%	--	40
$199.00	Nov 6	$5.20	0.52	0.1%	2.62%	2.74%	--	112
$200.00	Nov 6	$4.70	0.49	0.6%	2.36%	2.99%	--	68
$202.50	Nov 6	$3.55	0.42	1.9%	1.79%	3.67%	--	82
$207.50	Nov 13	$2.36	0.31	4.4%	1.19%	5.58%	--	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 172

Total Puts 101

Put/Call Ratio 0.59

Net Difference 71

Prior's Put/Call Breakdown

Total Calls 108

Total Puts 140

Put/Call Ratio 1.30

Net Difference -32

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