XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.85 +0.04%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 985

Calls: 487 (49%)

Puts: 498 (51%)

Prior (10/08) 1,278

Calls: 934 (73%)

Puts: 344 (27%)

Current vs Prior -22.93%

Calls: -47.86% (Calls)

Puts: +44.77% (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 -97.95%

Calls: -96.49%

Puts: -98.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $513.7K

Calls: $405.8K (79%)

Puts: $107.9K (21%)

Prior (10/08) $295.1K

Calls: $217.3K (74%)

Puts: $77.8K (26%)

Current vs Prior +74.09%

Calls: +86.73%

Puts: +38.75%

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 -98.54%

Calls: -98.51%

Puts: -98.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 1.02

Prior (10/08) 0.37

Current vs Prior +177.64%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -49.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 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% | 2.91%2.91% | 7.29%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -15.93% | +0.84%+0.84% | +0.31%

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

Current vs 7-Day Avg -40.82% | -15.67%-22.66% | -9.50%

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

Current vs 7-Day Eod -15.93% | +0.84%+0.84% | +0.31%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 78.37% | 39.78%

Calls: 89.73% | 54.57%

Puts: 67.00% | 25.00%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -36.43% | +13.46%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +45.28% | +24.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($405.8K) vs puts ($107.9K). Elevated premium activity with dollar volume up 74% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 178% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:00	BULLISH	NEUTRAL	MIXED
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 26 of results (avg 8.0%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	33.70	35.80	$34.75	6.0%	--	0.94	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
$165.00	Oct 16	32.50	34.60	$33.55	6.3%	--	0.99	11

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.50	3.75	$3.63	6.9%	67	0.30	3.5K
$179.00	Nov 20	1.59	1.71	$1.65	7.3%	3	0.15	551

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 0.80, 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
$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
$172.50	Oct 9	24.80	27.00	$25.90	8.5%	37	1.00	204
$173.00	Oct 9	24.30	26.50	$25.40	8.7%	4	1.00	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	5.50	7.85	$6.68	35.2%	--	1.00	21
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	0.97	--
$205.00	Oct 16	6.20	7.95	$7.08	24.7%	--	0.92	30
$220.00	Nov 20	20.60	22.85	$21.73	10.4%	--	0.92	10
$200.00	Oct 9	1.71	2.65	$2.18	43.1%	3	0.89	124

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 759, 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	0.13	3.2K
$172.50	Oct 9	24.80	27.00	$25.90	8.5%	37	1.00	204
$199.00	Oct 9	0.21	0.42	$0.32	65.6%	37	0.29	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	3.50	3.75	$3.63	6.9%	67	0.30	3.5K
$192.00	Oct 16	0.57	0.81	$0.69	34.8%	52	0.18	4.8K
$190.00	Oct 16	0.32	0.50	$0.41	43.9%	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. 11 strikes (avg 65.2%, max 95.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	47.1%	24.0%	95.9%	1	913
$196.00	Oct 9	Nov 20	43.0%	23.9%	79.8%	--	122
$198.00	Oct 9	Nov 20	41.8%	24.0%	74.6%	--	1.1K
$200.00	Oct 9	Nov 20	38.4%	25.6%	49.8%	9	1.5K
$197.50	Oct 9	Oct 30	34.0%	23.5%	45.2%	--	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	47.1%	24.0%	95.9%	4	350
$196.00	Oct 9	Nov 20	43.0%	23.9%	79.8%	1	524
$198.00	Oct 9	Nov 20	41.8%	24.0%	74.6%	25	485
$197.50	Oct 9	Nov 6	34.0%	23.8%	43.1%	--	75
$199.00	Oct 9	Nov 13	32.6%	23.1%	40.7%	22	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 6.14, avg 5.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 16	$0.14	$0.86	$0.14	88%	6.14	$190.14
$190.00	$191.00	Oct 9	$0.30	$0.70	$0.30	99%	2.33	$190.30
$188.00	$189.00	Oct 30	$0.17	$0.83	$0.17	81%	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	76%	3.35	$194.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$191.00	Nov 13	$0.93	$3.07	$0.93	40%	3.30	$194.07
$195.00	$193.00	Nov 6	$0.29	$1.71	$0.29	38%	5.90	$194.71
$202.50	$200.00	Oct 16	$1.38	$1.12	$1.38	77%	0.81	$201.12
$199.00	$198.00	Oct 23	$0.11	$0.89	$0.11	52%	8.09	$198.89
$196.00	$195.00	Nov 20	$0.10	$0.90	$0.10	42%	9.00	$195.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.26, avg 0.47)

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	58%	1.31	$203.92
$202.50	$205.00	Nov 6	$1.32	$1.32	$1.18	59%	1.12	$203.82
$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	66%	0.61	$203.45

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
$190.00	$188.00	Nov 13	$0.81	$0.81	$1.19	71%	0.68	$189.19
$195.00	$194.00	Nov 20	$0.66	$0.66	$0.34	60%	1.94	$194.34
$190.00	$189.00	Nov 20	$0.54	$0.54	$0.46	70%	1.17	$189.46
$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 $1.73, cheapest $1.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.96	47.1%	21.5%
$198.00	Oct 9	Oct 16	$1.97	41.8%	23.0%
$197.50	Oct 9	Oct 16	$1.80	34.0%	23.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.30	47.1%	21.5%
$198.00	Oct 9	Oct 16	$1.57	41.8%	23.0%
$197.50	Oct 9	Oct 16	$1.76	34.0%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.89% of stock, avg 5.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.00	Oct 9	$1.26	$0.51	$1.77	$195.23	$198.77	0.89%
$198.00	Oct 9	$0.92	$0.87	$1.79	$196.21	$199.79	0.90%
$199.00	Oct 9	$0.32	$1.64	$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	$0.22	$2.92	$193.08	$198.92	1.48%
$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	2.31%
$199.00	Oct 16	$1.88	$3.01	$4.89	$194.11	$203.89	2.47%
$197.00	Oct 16	$3.22	$1.81	$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 0.21% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$196.00	Oct 9	$0.19	$0.22	$0.41	$195.59	$200.41
$200.00	$192.50	Oct 9	$0.19	$0.27	$0.46	$192.04	$200.46
$199.00	$196.00	Oct 9	$0.32	$0.22	$0.54	$195.46	$199.54
$199.00	$192.50	Oct 9	$0.32	$0.27	$0.59	$191.91	$199.59
$200.00	$197.00	Oct 9	$0.19	$0.51	$0.70	$196.30	$200.70
$200.00	$197.50	Oct 9	$0.19	$0.48	$0.67	$196.83	$200.67
$199.00	$197.00	Oct 9	$0.32	$0.51	$0.83	$196.17	$199.83
$199.00	$197.50	Oct 9	$0.32	$0.48	$0.80	$196.70	$199.80
$215.00	$196.00	Oct 9	$1.07	$0.22	$1.29	$194.71	$216.29
$215.00	$192.50	Oct 9	$1.07	$0.27	$1.34	$191.16	$216.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 0.89, avg credit $0.66)

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	$1.15	$1.35	61%	0.85	$173.85	$203.65
188/190	208/210	Nov 13	$1.57	$0.93	41%	1.69	$188.43	$209.07
180/181	202/205	Oct 23	$1.12	$1.38	59%	0.81	$179.88	$203.62
170/171	202/205	Oct 16	$0.81	$1.69	71%	0.48	$170.19	$203.31
171/172	205/208	Oct 23	$0.73	$1.77	74%	0.41	$171.27	$205.73
175/176	202/205	Oct 16	$0.81	$1.69	70%	0.48	$175.19	$203.31
183/184	202/205	Oct 23	$1.10	$1.40	57%	0.79	$182.90	$203.60
173/175	205/208	Oct 23	$0.70	$1.80	73%	0.39	$174.30	$205.70
170/171	205/208	Oct 16	$0.43	$2.07	83%	0.21	$170.57	$205.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	$0.06	$2.44	15%	40.67
$200.00	$202.50	$205.00	Oct 9	$0.18	$2.32	16%	12.89
$205.00	$207.50	$210.00	Nov 6	$0.13	$2.37	11%	18.23
$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
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	4%	49.00
$200.00	$205.00	$210.00	Nov 20	$0.69	$4.31	24%	6.25
$193.00	$194.00	$195.00	Oct 16	$0.10	$0.90	10%	9.00
$170.00	$171.00	$172.00	Nov 20	$0.05	$0.95	1%	19.00
$210.00	$215.00	$220.00	Nov 20	$0.48	$4.52	16%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-1.13, 124 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	$205.00	1:2	Nov 20	-$1.67	$3.33

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	-$0.10	$0.90
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$185.00	$180.00	1:2	Nov 6	-$0.49	$4.51
$198.00	$197.50	1:2	Oct 9	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.41%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.75	0.53	0.1%	3.41%	3.49%	--	72
$200.00	Nov 20	$5.80	0.48	1.1%	2.93%	4.02%	6	1.0K
$205.00	Nov 20	$3.50	0.37	3.6%	1.77%	5.38%	--	1.1K
$200.00	Nov 13	$4.95	0.48	1.1%	2.50%	3.59%	--	16
$202.50	Nov 13	$3.80	0.42	2.4%	1.92%	4.27%	--	15
$198.00	Nov 6	$5.25	0.54	0.1%	2.65%	2.73%	--	21
$199.00	Nov 6	$4.70	0.51	0.6%	2.38%	2.96%	--	112
$210.00	Nov 20	$2.11	0.26	6.1%	1.07%	7.21%	2	1.8K
$205.00	Nov 13	$2.71	0.35	3.6%	1.37%	4.98%	--	40
$200.00	Nov 6	$4.15	0.48	1.1%	2.10%	3.18%	--	68

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 487

Total Puts 498

Put/Call Ratio 1.02

Net Difference -11

Prior's Put/Call Breakdown

Total Calls 934

Total Puts 344

Put/Call Ratio 0.37

Net Difference 590

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