XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.74 -0.02%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 483

Calls: 358 (74%)

Puts: 125 (26%)

Prior (10/08) 527

Calls: 371 (70%)

Puts: 156 (30%)

Current vs Prior -8.35%

Calls: -3.50% (Calls)

Puts: -19.87% (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 -98.99%

Calls: -97.42%

Puts: -99.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $390.3K

Calls: $361.1K (93%)

Puts: $29.1K (7%)

Prior (10/08) $142.2K

Calls: $99.3K (70%)

Puts: $42.8K (30%)

Current vs Prior +174.51%

Calls: +263.58%

Puts: -32.02%

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 -98.89%

Calls: -98.67%

Puts: -99.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.35

Prior (10/08) 0.42

Current vs Prior -16.96%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -82.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 1.22% | 2.89%2.89% | 7.21%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -14.83% | +0.19%+0.19% | -0.89%

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

Current vs 7-Day Avg -40.04% | -16.21%-23.16% | -10.58%

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

Current vs 7-Day Eod -14.83% | +0.19%+0.19% | -0.89%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 171.12% | 47.66%

Calls: 108.90% | 58.23%

Puts: 233.33% | 37.10%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior +38.79% | +35.94%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +217.21% | +49.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($361.1K) vs puts ($29.1K). Massive premium surge with dollar volume up 175% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (358 calls vs 125 puts). Put-heavy open interest (619,336 puts vs 280,611 calls) suggests hedging or bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 22 of results (avg 8.2%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	38.75	41.05	$39.90	5.8%	--	0.96	11
$160.00	Oct 16	37.75	40.05	$38.90	5.9%	--	1.00	20
$160.00	Oct 9	37.45	39.90	$38.67	6.3%	--	0.99	66
$165.00	Nov 20	34.00	36.35	$35.17	6.7%	--	0.95	21
$165.00	Oct 16	32.65	35.05	$33.85	7.1%	--	0.99	11

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.62	1.75	$1.69	7.7%	1	0.15	1.4K
$220.00	Nov 20	20.60	22.65	$21.63	9.5%	--	0.93	10

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. 146 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	27.45	29.85	$28.65	8.4%	--	1.00	95
$171.00	Oct 9	26.45	28.90	$27.67	8.9%	--	1.00	138
$172.00	Oct 9	25.45	27.90	$26.67	9.2%	36	1.00	170
$172.50	Oct 9	25.10	27.35	$26.23	8.6%	37	1.00	204
$173.00	Oct 9	24.45	26.65	$25.55	8.6%	4	1.00	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	1.56	2.54	$2.05	47.8%	2	1.00	124
$205.00	Oct 9	5.40	7.60	$6.50	33.8%	--	1.00	21
$205.00	Oct 16	6.20	7.65	$6.93	20.9%	--	1.00	30
$215.00	Oct 16	15.85	17.60	$16.73	10.5%	2	1.00	--
$220.00	Nov 20	20.60	22.65	$21.63	9.5%	--	0.93	10

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 427, top 137)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.30	0.48	$0.39	46.2%	137	0.14	3.2K
$172.50	Oct 9	25.10	27.35	$26.23	8.6%	37	1.00	204
$172.00	Oct 9	25.45	27.90	$26.67	9.2%	36	1.00	170
$181.00	Oct 9	16.60	18.45	$17.52	10.6%	16	1.00	69
$182.00	Nov 20	18.55	20.25	$19.40	8.8%	16	0.83	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Oct 9	0.45	1.15	$0.80	87.5%	21	0.46	263
$198.00	Oct 16	1.80	2.62	$2.21	37.1%	21	0.47	52
$199.00	Oct 9	0.90	1.78	$1.34	65.7%	20	0.80	72
$175.00	Nov 20	1.19	1.42	$1.31	17.6%	5	0.12	2.4K
$160.00	Oct 16	0.01	0.07	$0.04	150.0%	3	0.01	842

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 82.0%, max 134.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	56.4%	24.0%	134.7%	--	122
$198.00	Oct 9	Nov 20	46.0%	23.6%	95.1%	--	1.1K
$197.00	Oct 9	Nov 20	46.0%	24.1%	90.9%	--	913
$200.00	Oct 9	Nov 20	40.3%	25.3%	58.9%	8	1.5K
$197.50	Oct 9	Oct 30	37.0%	23.5%	57.9%	--	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	56.4%	24.0%	134.7%	--	524
$198.00	Oct 9	Nov 20	46.0%	23.6%	95.1%	21	485
$197.00	Oct 9	Nov 20	46.0%	24.1%	90.9%	--	350
$197.50	Oct 9	Nov 6	37.0%	23.7%	56.0%	--	75
$199.00	Oct 9	Nov 13	34.2%	24.2%	41.3%	20	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 3.00, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$195.00	Oct 16	$0.25	$0.75	$0.25	77%	3.00	$194.25
$188.00	$189.00	Oct 30	$0.35	$0.65	$0.35	82%	1.86	$188.35
$200.00	$202.50	Nov 13	$0.78	$1.72	$0.78	49%	2.21	$200.78
$187.00	$189.00	Nov 20	$1.20	$0.80	$1.20	76%	0.67	$188.20
$192.50	$193.00	Oct 9	$0.18	$0.32	$0.18	90%	1.78	$192.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 6	$0.29	$1.71	$0.29	38%	5.90	$194.71
$195.00	$191.00	Nov 13	$0.93	$3.07	$0.93	39%	3.30	$194.07
$202.50	$200.00	Oct 16	$1.46	$1.04	$1.46	79%	0.71	$201.04
$205.00	$200.00	Nov 20	$2.64	$2.36	$2.64	64%	0.89	$202.36
$196.00	$195.00	Oct 30	$0.15	$0.85	$0.15	40%	5.67	$195.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 1.63, avg 0.48)

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
$198.00	$200.00	Nov 20	$1.43	$1.43	$0.57	46%	2.51	$199.43
$198.00	$199.00	Oct 30	$0.83	$0.83	$0.17	46%	4.88	$198.83
$198.00	$199.00	Oct 9	$0.80	$0.80	$0.20	41%	4.00	$198.80
$205.00	$207.50	Nov 6	$0.97	$0.97	$1.53	65%	0.63	$205.97

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
$190.00	$188.00	Nov 13	$0.81	$0.81	$1.19	71%	0.68	$189.19
$197.00	$196.00	Oct 30	$0.70	$0.70	$0.30	57%	2.33	$196.30
$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 $1.69, cheapest $1.41)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.67	46.0%	22.2%
$197.50	Oct 9	Oct 16	$1.89	37.0%	21.0%
$199.00	Oct 9	Oct 16	$1.97	34.2%	24.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.41	46.0%	22.2%
$197.50	Oct 9	Oct 16	$1.50	37.0%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.95% of stock, avg 5.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.53	$1.34	$1.87	$197.13	$200.87	0.95%
$197.50	Oct 9	$1.61	$0.42	$2.03	$195.47	$199.53	1.03%
$197.00	Oct 9	$1.69	$0.43	$2.12	$194.88	$199.12	1.07%
$198.00	Oct 9	$1.33	$0.80	$2.13	$195.87	$200.13	1.08%
$200.00	Oct 9	$0.32	$2.05	$2.37	$197.63	$202.37	1.20%
$196.00	Oct 9	$2.99	$0.35	$3.34	$192.66	$199.34	1.69%
$195.00	Oct 9	$3.77	$0.13	$3.90	$191.10	$198.90	1.97%
$194.00	Oct 9	$4.70	$0.28	$4.98	$189.02	$198.98	2.52%
$197.00	Oct 16	$3.33	$1.74	$5.07	$191.93	$202.07	2.56%
$200.00	Oct 16	$1.84	$3.32	$5.16	$194.84	$205.16	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$194.00	Oct 9	$0.08	$0.28	$0.36	$193.64	$202.86
$202.50	$196.00	Oct 9	$0.08	$0.35	$0.43	$195.57	$202.93
$202.50	$197.00	Oct 9	$0.08	$0.43	$0.51	$196.49	$203.01
$200.00	$194.00	Oct 9	$0.32	$0.28	$0.60	$193.40	$200.60
$202.50	$197.50	Oct 9	$0.08	$0.42	$0.50	$197.00	$203.00
$200.00	$196.00	Oct 9	$0.32	$0.35	$0.67	$195.33	$200.67
$200.00	$197.00	Oct 9	$0.32	$0.43	$0.75	$196.25	$200.75
$200.00	$197.50	Oct 9	$0.32	$0.42	$0.74	$196.76	$200.74
$199.00	$197.50	Oct 9	$0.53	$0.42	$0.95	$196.55	$199.95
$199.00	$197.00	Oct 9	$0.53	$0.43	$0.96	$196.04	$199.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 0.19, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/169	208/210	Oct 9	$0.65	$3.35	88%	0.19	$168.35	$208.15
171/172	202/205	Oct 23	$1.11	$1.39	61%	0.80	$170.89	$203.61
188/190	208/210	Nov 13	$1.59	$0.91	40%	1.75	$188.41	$209.09
173/175	202/205	Oct 23	$1.03	$1.47	61%	0.70	$173.97	$203.53
170/171	202/205	Oct 16	$0.78	$1.72	70%	0.45	$170.22	$203.28
190/191	208/210	Oct 9	$0.35	$2.15	86%	0.16	$190.65	$207.85
175/178	205/208	Nov 6	$1.10	$1.40	55%	0.79	$176.40	$206.10
170/171	205/208	Oct 16	$0.42	$2.08	82%	0.20	$170.58	$205.42
171/172	208/210	Oct 23	$0.52	$1.98	78%	0.26	$171.48	$208.02
175/176	202/205	Oct 16	$0.75	$1.75	69%	0.43	$175.25	$203.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.17	$2.33	24%	13.71
$200.00	$202.50	$205.00	Oct 23	$0.16	$2.34	22%	14.63
$210.00	$215.00	$220.00	Nov 20	$0.29	$4.71	15%	16.24
$200.00	$205.00	$210.00	Nov 20	$0.57	$4.43	23%	7.77
$200.00	$202.50	$205.00	Nov 6	$0.13	$2.37	14%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.17	$0.83	54%	4.88
$205.00	$210.00	$215.00	Nov 20	$0.49	$4.51	22%	9.20
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	4%	49.00
$198.00	$199.00	$200.00	Oct 16	$0.09	$0.91	14%	10.11
$190.00	$191.00	$192.00	Nov 20	$0.06	$0.94	4%	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. 154 found (best net $-0.82, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$198.00	1:2	Nov 6	-$0.82	$7.18
$205.00	$210.00	1:2	Nov 20	-$0.69	$4.31
$200.00	$202.50	1:2	Oct 16	-$0.04	$2.46
$210.00	$215.00	1:2	Nov 20	-$0.51	$4.49
$202.50	$205.00	1:2	Oct 23	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.77	$2.23
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$200.00	$199.00	1:2	Oct 9	-$0.63	$0.37
$199.00	$198.00	1:2	Oct 9	-$0.26	$0.74
$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. 49 found (best yield 3.49%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.90	0.54	0.1%	3.49%	3.62%	--	72
$200.00	Nov 20	$5.85	0.49	1.1%	2.96%	4.10%	6	1.0K
$205.00	Nov 20	$3.70	0.37	3.7%	1.87%	5.54%	--	1.1K
$200.00	Nov 13	$5.15	0.49	1.1%	2.60%	3.75%	--	16
$202.50	Nov 13	$4.00	0.44	2.4%	2.02%	4.43%	--	15
$199.00	Nov 6	$4.90	0.51	0.6%	2.48%	3.12%	--	112
$198.00	Nov 6	$5.40	0.54	0.1%	2.73%	2.86%	--	21
$200.00	Nov 6	$4.40	0.49	1.1%	2.23%	3.37%	--	68
$205.00	Nov 13	$2.85	0.36	3.7%	1.44%	5.11%	--	40
$210.00	Nov 20	$2.16	0.26	6.2%	1.09%	7.29%	2	1.8K

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 358

Total Puts 125

Put/Call Ratio 0.35

Net Difference 233

Prior's Put/Call Breakdown

Total Calls 371

Total Puts 156

Put/Call Ratio 0.42

Net Difference 215

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