XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.69 -0.05%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 729

Calls: 402 (55%)

Puts: 327 (45%)

Prior (10/08) 634

Calls: 388 (61%)

Puts: 246 (39%)

Current vs Prior +14.98%

Calls: +3.61% (Calls)

Puts: +32.93% (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 -98.48%

Calls: -97.10%

Puts: -99.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $439.3K

Calls: $371.9K (85%)

Puts: $67.5K (15%)

Prior (10/08) $174.9K

Calls: $117.8K (67%)

Puts: $57.1K (33%)

Current vs Prior +151.16%

Calls: +215.72%

Puts: +18.06%

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 -98.75%

Calls: -98.63%

Puts: -99.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.81

Prior (10/08) 0.63

Current vs Prior +28.30%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -60.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 1.20% | 2.92%2.92% | 7.33%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -15.87% | +1.26%+1.26% | +0.87%

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

Current vs 7-Day Avg -40.78% | -15.32%-22.33% | -8.99%

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

Current vs 7-Day Eod -15.87% | +1.26%+1.26% | +0.87%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 91.16% | 49.82%

Calls: 112.33% | 58.23%

Puts: 70.00% | 41.41%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -26.06% | +42.10%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +68.98% | +56.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($371.9K) vs puts ($67.5K). Massive premium surge with dollar volume up 151% vs prior. 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 NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	33.85	35.80	$34.83	5.6%	--	0.95	21
$160.00	Nov 20	38.70	41.00	$39.85	5.8%	--	0.96	11
$160.00	Oct 16	37.60	39.90	$38.75	5.9%	--	1.00	20
$160.00	Oct 9	37.45	39.75	$38.60	6.0%	--	0.99	66
$165.00	Oct 9	32.45	34.70	$33.58	6.7%	--	0.97	94

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	1.82	1.92	$1.87	5.3%	7	0.17	268
$190.00	Nov 20	3.45	3.80	$3.63	9.6%	56	0.30	3.5K
$220.00	Nov 20	20.60	22.75	$21.68	9.9%	--	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. 148 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	29.70	$28.58	7.9%	--	1.00	95
$171.00	Oct 9	26.45	28.75	$27.60	8.3%	--	1.00	138
$172.00	Oct 9	25.45	27.75	$26.60	8.6%	36	1.00	170
$172.50	Oct 9	24.95	27.25	$26.10	8.8%	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
$199.00	Oct 9	1.34	1.78	$1.56	28.2%	22	1.00	72
$200.00	Oct 9	1.56	2.74	$2.15	54.9%	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	7.75	$6.98	22.2%	--	1.00	30
$215.00	Oct 16	15.85	17.60	$16.73	10.5%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 659, top 137)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.29	0.48	$0.39	48.7%	137	0.14	3.2K
$172.50	Oct 9	24.95	27.25	$26.10	8.8%	37	1.00	204
$172.00	Oct 9	25.45	27.75	$26.60	8.6%	36	1.00	170
$199.00	Oct 9	0.22	0.42	$0.32	62.5%	32	0.38	66
$181.00	Oct 9	16.45	18.45	$17.45	11.5%	16	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.45	3.80	$3.63	9.6%	56	0.30	3.5K
$192.00	Oct 16	0.57	0.86	$0.72	40.3%	52	0.17	4.8K
$190.00	Oct 16	0.41	0.59	$0.50	36.0%	42	0.13	1.2K
$198.00	Oct 9	0.45	1.15	$0.80	87.5%	22	0.49	263
$199.00	Oct 9	1.34	1.78	$1.56	28.2%	22	1.00	72

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 88.2%, max 140.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	57.7%	24.0%	140.1%	--	122
$197.00	Oct 9	Nov 20	46.8%	24.1%	93.8%	1	913
$198.00	Oct 9	Nov 20	45.9%	24.1%	90.7%	--	1.1K
$197.50	Oct 9	Oct 30	38.3%	23.5%	63.1%	--	92
$200.00	Oct 9	Nov 20	31.1%	25.7%	20.8%	9	1.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	57.7%	24.0%	140.1%	--	524
$197.00	Oct 9	Nov 20	46.8%	24.1%	93.8%	3	350
$198.00	Oct 9	Nov 20	45.9%	24.1%	90.7%	25	485
$197.50	Oct 9	Nov 6	38.3%	23.8%	61.0%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 4.00, avg 5.44)

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	82%	4.00	$188.20
$189.00	$190.00	Oct 16	$0.45	$0.55	$0.45	89%	1.22	$189.45
$194.00	$195.00	Oct 16	$0.35	$0.65	$0.35	78%	1.86	$194.35
$200.00	$202.50	Nov 13	$0.75	$1.75	$0.75	50%	2.33	$200.75
$193.00	$194.00	Oct 23	$0.40	$0.60	$0.40	73%	1.50	$193.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$199.00	Oct 9	$0.59	$0.41	$0.59	100%	0.69	$199.41
$202.50	$200.00	Oct 16	$1.56	$0.94	$1.56	86%	0.60	$200.94
$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
$205.00	$200.00	Nov 20	$2.56	$2.44	$2.56	64%	0.95	$202.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 1.50, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 13	$1.50	$1.50	$1.00	56%	1.50	$204.00
$198.00	$200.00	Nov 20	$1.45	$1.45	$0.55	47%	2.64	$199.45
$199.00	$200.00	Oct 23	$0.84	$0.84	$0.16	52%	5.25	$199.84
$202.50	$205.00	Oct 23	$0.90	$0.90	$1.60	67%	0.56	$203.40
$198.00	$199.00	Oct 30	$0.77	$0.77	$0.23	46%	3.35	$198.77

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
$190.00	$189.00	Nov 20	$0.57	$0.57	$0.43	70%	1.33	$189.43
$193.00	$192.00	Nov 6	$0.57	$0.57	$0.43	66%	1.33	$192.43
$197.00	$196.00	Oct 30	$0.65	$0.65	$0.35	56%	1.86	$196.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.69, cheapest $1.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.63	45.9%	23.6%
$199.00	Oct 9	Oct 16	$2.18	22.5%	23.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.47	45.9%	23.6%
$197.50	Oct 9	Oct 16	$1.48	38.3%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.81% of stock, avg 5.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.00	Oct 9	$1.18	$0.43	$1.61	$195.39	$198.61	0.81%
$199.00	Oct 9	$0.32	$1.56	$1.88	$197.12	$200.88	0.95%
$197.50	Oct 9	$1.58	$0.44	$2.02	$195.48	$199.52	1.02%
$198.00	Oct 9	$1.33	$0.80	$2.13	$195.87	$200.13	1.08%
$200.00	Oct 9	$0.20	$2.15	$2.35	$197.65	$202.35	1.19%
$196.00	Oct 9	$2.86	$0.35	$3.21	$192.79	$199.21	1.62%
$195.00	Oct 9	$3.67	$0.11	$3.78	$191.22	$198.78	1.91%
$194.00	Oct 9	$4.65	$0.08	$4.73	$189.27	$198.73	2.39%
$200.00	Oct 16	$1.52	$3.32	$4.84	$195.16	$204.84	2.45%
$197.00	Oct 16	$3.29	$1.74	$5.03	$191.97	$202.03	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.24% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$192.50	Oct 9	$0.20	$0.27	$0.47	$192.03	$200.47
$200.00	$196.00	Oct 9	$0.20	$0.35	$0.55	$195.45	$200.55
$200.00	$197.00	Oct 9	$0.20	$0.43	$0.63	$196.37	$200.63
$200.00	$197.50	Oct 9	$0.20	$0.44	$0.64	$196.86	$200.64
$199.00	$197.50	Oct 9	$0.32	$0.44	$0.76	$196.74	$199.76
$199.00	$196.00	Oct 9	$0.32	$0.35	$0.67	$195.33	$199.67
$199.00	$192.50	Oct 9	$0.32	$0.27	$0.59	$191.91	$199.59
$199.00	$197.00	Oct 9	$0.32	$0.43	$0.75	$196.25	$199.75
$199.00	$198.00	Oct 9	$0.32	$0.80	$1.12	$196.88	$200.12
$215.00	$192.50	Oct 9	$1.06	$0.27	$1.33	$191.17	$216.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 0.82, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
171/172	202/205	Oct 23	$1.13	$1.37	62%	0.82	$170.87	$203.63
173/175	202/205	Oct 23	$1.07	$1.43	62%	0.75	$173.93	$203.57
188/190	208/210	Nov 13	$1.58	$0.92	40%	1.72	$188.42	$209.08
170/171	202/205	Oct 16	$0.79	$1.71	69%	0.46	$170.21	$203.29
171/172	208/210	Oct 23	$0.52	$1.98	79%	0.26	$171.48	$208.02
175/178	205/208	Nov 6	$1.10	$1.40	56%	0.79	$176.40	$206.10
170/171	205/208	Oct 16	$0.43	$2.07	82%	0.21	$170.57	$205.43
178/180	205/208	Nov 6	$1.11	$1.39	54%	0.80	$178.89	$206.11
175/176	202/205	Oct 16	$0.75	$1.75	68%	0.43	$175.25	$203.25
180/181	202/205	Oct 16	$0.77	$1.73	67%	0.45	$180.23	$203.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.22	$4.78	15%	21.73
$200.00	$202.50	$205.00	Oct 9	$0.17	$2.33	20%	13.71
$200.00	$202.50	$205.00	Nov 6	$0.10	$2.40	14%	24.00
$205.00	$207.50	$210.00	Oct 30	$0.15	$2.35	15%	15.67
$200.00	$205.00	$210.00	Nov 20	$0.62	$4.38	23%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.57	$4.43	21%	7.77
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	4%	49.00
$195.00	$196.00	$197.00	Oct 23	$0.06	$0.94	9%	15.67
$200.00	$202.50	$205.00	Oct 16	$0.54	$1.96	33%	3.63
$185.00	$186.00	$187.00	Nov 6	$0.06	$0.94	3%	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. 153 found (best net $-1.06, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$198.00	1:2	Nov 6	-$1.06	$6.94
$205.00	$210.00	1:2	Nov 20	-$0.68	$4.32
$215.00	$220.00	1:2	Nov 20	-$0.14	$4.86
$202.50	$205.00	1:2	Oct 23	-$0.17	$2.33
$200.00	$202.50	1:2	Oct 16	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.91	$2.09
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$202.50	$200.00	1:2	Oct 16	-$1.76	$0.74
$198.00	$197.50	1:2	Oct 9	-$0.08	$0.42
$185.00	$180.00	1:2	Nov 6	-$0.52	$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.49%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.90	0.53	0.2%	3.49%	3.65%	--	72
$200.00	Nov 20	$5.80	0.49	1.2%	2.93%	4.10%	6	1.0K
$205.00	Nov 20	$3.60	0.37	3.7%	1.82%	5.52%	--	1.1K
$200.00	Nov 13	$5.00	0.49	1.2%	2.53%	3.70%	--	16
$202.50	Nov 13	$3.95	0.44	2.4%	2.00%	4.43%	--	15
$205.00	Nov 13	$2.85	0.37	3.7%	1.44%	5.14%	--	40
$199.00	Nov 6	$4.80	0.51	0.7%	2.43%	3.09%	--	112
$200.00	Nov 6	$4.35	0.48	1.2%	2.20%	3.37%	--	68
$198.00	Nov 6	$5.25	0.54	0.2%	2.66%	2.81%	--	21
$210.00	Nov 20	$2.09	0.26	6.2%	1.06%	7.28%	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 402

Total Puts 327

Put/Call Ratio 0.81

Net Difference 75

Prior's Put/Call Breakdown

Total Calls 388

Total Puts 246

Put/Call Ratio 0.63

Net Difference 142

Prior 7-Day Put/Call Summary

Total Calls 97,018

Total Puts 238,606

Average Put/Call Ratio 2.03

Ratio Trend Rising

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