XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.61 -0.09%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 928

Calls: 466 (50%)

Puts: 462 (50%)

Prior (10/08) 1,190

Calls: 883 (74%)

Puts: 307 (26%)

Current vs Prior -22.02%

Calls: -47.23% (Calls)

Puts: +50.49% (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 -98.06%

Calls: -96.64%

Puts: -98.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $497.7K

Calls: $398.3K (80%)

Puts: $99.4K (20%)

Prior (10/08) $252.0K

Calls: $184.8K (73%)

Puts: $67.2K (27%)

Current vs Prior +97.52%

Calls: +115.52%

Puts: +48.01%

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 -98.58%

Calls: -98.54%

Puts: -98.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.99

Prior (10/08) 0.35

Current vs Prior +185.15%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -51.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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% | 2.88%2.88% | 7.30%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -15.82% | +0.10%+0.10% | +0.44%

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

Current vs 7-Day Avg -40.74% | -16.29%-23.23% | -9.38%

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

Current vs 7-Day Eod -15.82% | +0.10%+0.10% | +0.44%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 94.80% | 51.80%

Calls: 122.60% | 62.20%

Puts: 67.00% | 41.41%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -23.11% | +47.75%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +75.73% | +62.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($398.3K) vs puts ($99.4K). Elevated premium activity with dollar volume up 98% vs prior. P/C ratio rising 185% - increased hedging/bearish positioning. Put-heavy open interest (619,336 puts vs 280,611 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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
09:55	BULLISH	NEUTRAL	BULLISH
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 27 of results (avg 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	33.70	35.80	$34.75	6.0%	--	0.95	21
$160.00	Oct 16	37.45	39.80	$38.63	6.1%	--	1.00	20
$160.00	Oct 9	37.15	39.50	$38.33	6.1%	--	0.99	66
$160.00	Nov 20	38.55	41.00	$39.78	6.2%	--	0.96	11
$187.00	Nov 20	14.20	15.15	$14.68	6.5%	1	0.76	24

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	3.55	3.75	$3.65	5.5%	67	0.30	3.5K
$198.00	Oct 23	3.35	3.70	$3.53	9.9%	2	0.49	45

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	27.15	29.50	$28.33	8.3%	--	1.00	95
$181.00	Oct 9	16.30	18.45	$17.38	12.4%	16	1.00	69
$182.00	Oct 9	15.30	17.50	$16.40	13.4%	6	1.00	109
$171.00	Oct 9	25.95	28.50	$27.23	9.4%	--	1.00	138
$172.00	Oct 9	25.10	27.50	$26.30	9.1%	36	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 9	1.34	1.95	$1.65	37.0%	22	1.00	72
$200.00	Oct 9	1.71	2.65	$2.18	43.1%	3	1.00	124
$205.00	Oct 9	5.50	7.85	$6.68	35.2%	--	1.00	21
$205.00	Oct 16	6.20	7.95	$7.08	24.7%	--	1.00	30
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 718, top 137)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.24	0.48	$0.36	66.7%	137	0.14	3.2K
$172.50	Oct 9	24.80	27.00	$25.90	8.5%	37	1.00	204
$199.00	Oct 9	0.20	0.42	$0.31	71.0%	37	0.36	66
$172.00	Oct 9	25.10	27.50	$26.30	9.1%	36	1.00	170
$181.00	Oct 9	16.30	18.45	$17.38	12.4%	16	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.55	3.75	$3.65	5.5%	67	0.30	3.5K
$192.00	Oct 16	0.57	0.81	$0.69	34.8%	52	0.17	4.8K
$190.00	Oct 16	0.43	0.59	$0.51	31.4%	42	0.13	1.2K
$184.00	Oct 9	0.00	0.02	$0.01	200.0%	24	0.01	92
$198.00	Oct 9	0.53	1.20	$0.87	77.0%	22	0.50	263

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 81.6%, max 120.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	52.7%	24.0%	119.6%	1	913
$196.00	Oct 9	Nov 20	49.7%	23.9%	107.9%	--	122
$198.00	Oct 9	Nov 20	47.5%	23.9%	98.5%	--	1.1K
$197.50	Oct 9	Oct 30	39.0%	23.4%	67.0%	--	92
$200.00	Oct 9	Nov 20	32.5%	25.6%	26.6%	9	1.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	52.8%	24.0%	120.0%	4	350
$196.00	Oct 9	Nov 20	49.7%	23.9%	107.9%	--	524
$198.00	Oct 9	Nov 20	47.7%	23.9%	99.0%	25	485
$197.50	Oct 9	Nov 6	39.1%	23.6%	65.7%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 3.35, avg 5.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 9	$0.23	$0.77	$0.23	100%	3.35	$190.23
$190.00	$191.00	Oct 16	$0.17	$0.83	$0.17	88%	4.88	$190.17
$188.00	$189.00	Oct 30	$0.17	$0.83	$0.17	82%	4.88	$188.17
$187.00	$189.00	Nov 20	$0.88	$1.12	$0.88	76%	1.27	$187.88
$194.00	$195.00	Oct 16	$0.23	$0.77	$0.23	77%	3.35	$194.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Oct 16	$1.38	$1.12	$1.38	86%	0.81	$201.12
$200.00	$199.00	Oct 9	$0.53	$0.47	$0.53	100%	0.89	$199.47
$205.00	$200.00	Nov 20	$2.50	$2.50	$2.50	64%	1.00	$202.50
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.20, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 13	$1.42	$1.42	$1.08	57%	1.31	$203.92
$200.00	$202.50	Oct 30	$1.47	$1.47	$1.03	53%	1.43	$201.47
$198.00	$200.00	Nov 20	$1.42	$1.42	$0.58	47%	2.45	$199.42
$202.50	$205.00	Oct 23	$0.95	$0.95	$1.55	67%	0.61	$203.45
$198.00	$199.00	Oct 30	$0.82	$0.82	$0.18	46%	4.56	$198.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 9	$0.67	$0.67	$3.33	92%	0.20	$168.33
$190.00	$188.00	Nov 13	$0.81	$0.81	$1.19	71%	0.68	$189.19
$190.00	$189.00	Nov 20	$0.56	$0.56	$0.44	70%	1.27	$189.44
$195.00	$194.00	Nov 20	$0.66	$0.66	$0.34	60%	1.94	$194.34
$193.00	$192.00	Nov 6	$0.57	$0.57	$0.43	66%	1.33	$192.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.61, cheapest $1.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.85	47.5%	23.3%
$197.50	Oct 9	Oct 16	$1.92	39.0%	22.3%
$199.00	Oct 9	Oct 16	$1.77	24.3%	25.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.26	52.8%	23.2%
$198.00	Oct 9	Oct 16	$1.40	47.7%	23.3%
$197.50	Oct 9	Oct 16	$1.44	39.1%	22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.87% of stock, avg 5.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.00	Oct 9	$1.16	$0.55	$1.71	$195.29	$198.71	0.87%
$198.00	Oct 9	$1.04	$0.87	$1.91	$196.09	$199.91	0.97%
$199.00	Oct 9	$0.31	$1.65	$1.96	$197.04	$200.96	0.99%
$197.50	Oct 9	$1.51	$0.48	$1.99	$195.51	$199.49	1.01%
$200.00	Oct 9	$0.19	$2.18	$2.37	$197.63	$202.37	1.20%
$196.00	Oct 9	$2.70	$0.25	$2.95	$193.05	$198.95	1.49%
$195.00	Oct 9	$3.56	$0.14	$3.70	$191.30	$198.70	1.87%
$194.00	Oct 9	$4.50	$0.08	$4.58	$189.42	$198.58	2.32%
$197.00	Oct 16	$3.22	$1.81	$5.03	$191.97	$202.03	2.55%
$199.00	Oct 16	$2.08	$3.01	$5.09	$193.91	$204.09	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$195.00	Oct 9	$0.19	$0.14	$0.33	$194.67	$200.33
$200.00	$196.00	Oct 9	$0.19	$0.25	$0.44	$195.56	$200.44
$200.00	$192.50	Oct 9	$0.19	$0.27	$0.46	$192.04	$200.46
$199.00	$195.00	Oct 9	$0.31	$0.14	$0.45	$194.55	$199.45
$199.00	$196.00	Oct 9	$0.31	$0.25	$0.56	$195.44	$199.56
$199.00	$192.50	Oct 9	$0.31	$0.27	$0.58	$191.92	$199.58
$199.00	$197.50	Oct 9	$0.31	$0.48	$0.79	$196.71	$199.79
$200.00	$197.50	Oct 9	$0.19	$0.48	$0.67	$196.83	$200.67
$200.00	$197.00	Oct 9	$0.19	$0.55	$0.74	$196.26	$200.74
$199.00	$197.00	Oct 9	$0.31	$0.55	$0.86	$196.14	$199.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 0.89, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
171/172	202/205	Oct 23	$1.18	$1.32	62%	0.89	$170.82	$203.68
173/175	202/205	Oct 23	$1.12	$1.38	62%	0.81	$173.88	$203.62
188/190	208/210	Nov 13	$1.57	$0.93	41%	1.69	$188.43	$209.07
180/181	202/205	Oct 23	$1.09	$1.41	59%	0.77	$179.91	$203.59
183/184	202/205	Oct 23	$1.10	$1.40	58%	0.79	$182.90	$203.60
175/178	205/208	Nov 6	$1.15	$1.35	56%	0.85	$176.35	$206.15
170/171	202/205	Oct 16	$0.81	$1.69	69%	0.48	$170.19	$203.31
178/180	205/208	Nov 6	$1.16	$1.34	54%	0.87	$178.84	$206.16
171/172	208/210	Oct 23	$0.52	$1.98	79%	0.26	$171.48	$208.02
175/176	202/205	Oct 16	$0.77	$1.73	68%	0.45	$175.23	$203.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.21	$4.79	15%	22.81
$205.00	$207.50	$210.00	Oct 30	$0.05	$2.45	15%	49.00
$200.00	$202.50	$205.00	Oct 9	$0.16	$2.34	19%	14.62
$205.00	$207.50	$210.00	Oct 16	$0.09	$2.41	9%	26.78
$215.00	$220.00	$225.00	Nov 20	$0.28	$4.72	11%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.58	$4.42	21%	7.62
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	4%	49.00
$210.00	$215.00	$220.00	Nov 20	$0.48	$4.52	16%	9.42
$185.00	$186.00	$187.00	Nov 6	$0.06	$0.94	3%	15.67
$170.00	$171.00	$172.00	Nov 20	$0.05	$0.95	1%	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. 146 found (best net $-1.13, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$198.00	1:2	Nov 6	-$1.13	$6.87
$205.00	$210.00	1:2	Nov 20	-$0.71	$4.29
$202.50	$205.00	1:2	Oct 23	-$0.07	$2.43
$215.00	$220.00	1:2	Nov 20	-$0.14	$4.86
$200.00	$202.50	1:2	Oct 16	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.87	$2.13
$199.00	$198.00	1:2	Oct 9	-$0.09	$0.91
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$198.00	$197.50	1:2	Oct 9	-$0.09	$0.41
$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. 49 found (best yield 3.42%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.75	0.53	0.2%	3.42%	3.61%	--	72
$200.00	Nov 20	$5.70	0.49	1.2%	2.88%	4.09%	6	1.0K
$205.00	Nov 20	$3.50	0.37	3.7%	1.77%	5.51%	--	1.1K
$200.00	Nov 13	$4.95	0.49	1.2%	2.50%	3.71%	--	16
$202.50	Nov 13	$3.80	0.43	2.5%	1.92%	4.40%	--	15
$198.00	Nov 6	$5.25	0.54	0.2%	2.66%	2.85%	--	21
$199.00	Nov 6	$4.70	0.51	0.7%	2.38%	3.08%	--	112
$205.00	Nov 13	$2.71	0.36	3.7%	1.37%	5.11%	--	40
$200.00	Nov 6	$4.15	0.48	1.2%	2.10%	3.31%	--	68
$210.00	Nov 20	$2.08	0.26	6.3%	1.05%	7.32%	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 466

Total Puts 462

Put/Call Ratio 0.99

Net Difference 4

Prior's Put/Call Breakdown

Total Calls 883

Total Puts 307

Put/Call Ratio 0.35

Net Difference 576

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