XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.81 +0.02%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 1,085

Calls: 526 (48%)

Puts: 559 (52%)

Prior (10/08) 1,348

Calls: 952 (71%)

Puts: 396 (29%)

Current vs Prior -19.51%

Calls: -44.75% (Calls)

Puts: +41.16% (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 -97.74%

Calls: -96.20%

Puts: -98.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $590.0K

Calls: $466.5K (79%)

Puts: $123.5K (21%)

Prior (10/08) $327.7K

Calls: $244.2K (75%)

Puts: $83.5K (25%)

Current vs Prior +80.05%

Calls: +91.04%

Puts: +47.90%

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 -98.32%

Calls: -98.29%

Puts: -98.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 1.06

Prior (10/08) 0.42

Current vs Prior +155.49%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -47.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 1.13% | 2.85%2.85% | 7.29%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -21.21% | -1.24%-1.24% | +0.33%

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

Current vs 7-Day Avg -44.54% | -17.41%-24.25% | -9.48%

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

Current vs 7-Day Eod -21.21% | -1.24%-1.24% | +0.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.79% | 35.48%

Calls: 96.58% | 54.57%

Puts: 47.00% | 16.38%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -41.77% | +1.20%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +33.08% | +11.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($466.5K) vs puts ($123.5K). Elevated premium activity with dollar volume up 80% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 155% - 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
10:05	BULLISH	NEUTRAL	MIXED
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 29 of results (avg 8.0%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	33.95	35.55	$34.75	4.6%	--	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
$165.00	Oct 16	32.50	34.60	$33.55	6.3%	--	0.99	11

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	1.83	1.94	$1.89	5.8%	11	0.17	268
$199.00	Oct 23	3.75	4.10	$3.93	8.9%	30	0.52	40
$199.00	Oct 16	2.85	3.15	$3.00	10.0%	2	0.56	591

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 16	0.70	0.81	$0.76	14.5%	52	0.19	4.8K

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	27.40	29.25	$28.33	6.5%	--	1.00	95
$171.00	Oct 9	26.10	28.50	$27.30	8.8%	1	1.00	138
$172.00	Oct 9	25.20	27.50	$26.35	8.7%	37	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
$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
$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%	--	0.96	30
$220.00	Nov 20	20.60	22.85	$21.73	10.4%	--	0.92	10

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 843, top 137)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.25	0.32	$0.29	24.1%	137	0.11	3.2K
$172.00	Oct 9	25.20	27.50	$26.35	8.7%	37	1.00	170
$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	0.30	66
$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	3.30	3.75	$3.53	12.7%	67	0.30	3.5K
$192.00	Oct 16	0.70	0.81	$0.76	14.5%	52	0.19	4.8K
$190.00	Oct 16	0.32	0.50	$0.41	43.9%	42	0.12	1.2K
$199.00	Oct 23	3.75	4.10	$3.93	8.9%	30	0.52	40
$184.00	Oct 9	0.00	0.02	$0.01	200.0%	24	0.01	92

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 62.9%, max 89.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	45.5%	24.0%	89.3%	1	913
$196.00	Oct 9	Nov 20	44.6%	23.9%	86.3%	--	122
$198.00	Oct 9	Nov 20	39.0%	24.0%	62.5%	--	1.1K
$197.50	Oct 9	Oct 30	35.8%	23.4%	52.6%	--	92
$200.00	Oct 9	Nov 20	37.5%	25.6%	46.0%	10	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	45.5%	24.0%	89.3%	4	350
$196.00	Oct 9	Nov 20	44.6%	23.9%	86.3%	1	524
$198.00	Oct 9	Nov 20	39.0%	24.0%	62.5%	26	485
$197.50	Oct 9	Nov 6	35.8%	23.8%	50.4%	--	75
$199.00	Oct 9	Nov 13	31.2%	23.1%	34.8%	22	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 6.14, avg 5.47)

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	89%	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	$0.15	$0.85	$0.15	82%	5.67	$188.15
$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	$193.00	Nov 6	$0.22	$1.78	$0.22	38%	8.09	$194.78
$202.50	$200.00	Oct 23	$1.13	$1.37	$1.13	68%	1.21	$201.37
$195.00	$191.00	Nov 13	$0.93	$3.07	$0.93	40%	3.30	$194.07
$200.00	$199.00	Oct 9	$0.54	$0.46	$0.54	100%	0.85	$199.46
$202.50	$200.00	Oct 16	$1.48	$1.02	$1.48	80%	0.69	$201.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.25, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 6	$1.53	$1.53	$0.97	59%	1.58	$204.03
$202.50	$205.00	Nov 13	$1.42	$1.42	$1.08	58%	1.31	$203.92
$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
$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	$0.81	$0.81	$3.19	91%	0.25	$168.19
$191.00	$190.00	Nov 13	$0.66	$0.66	$0.34	69%	1.94	$190.34
$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
$171.00	$170.00	Oct 16	$0.24	$0.24	$0.76	96%	0.32	$170.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.71, cheapest $1.32)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.96	45.5%	21.5%
$198.00	Oct 9	Oct 16	$1.97	39.0%	23.0%
$197.50	Oct 9	Oct 16	$1.85	35.8%	23.4%
$199.00	Oct 9	Oct 16	$1.56	31.2%	19.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.32	45.5%	21.5%
$198.00	Oct 9	Oct 16	$1.55	39.0%	23.0%
$197.50	Oct 9	Oct 16	$1.76	35.8%	23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.85% of stock, avg 5.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 9	$0.92	$0.77	$1.69	$196.31	$199.69	0.85%
$197.00	Oct 9	$1.26	$0.49	$1.75	$195.25	$198.75	0.88%
$197.50	Oct 9	$1.46	$0.48	$1.94	$195.56	$199.44	0.98%
$199.00	Oct 9	$0.32	$1.64	$1.96	$197.04	$200.96	0.99%
$200.00	Oct 9	$0.19	$2.18	$2.37	$197.63	$202.37	1.20%
$196.00	Oct 9	$2.42	$0.22	$2.64	$193.36	$198.64	1.33%
$195.00	Oct 9	$3.31	$0.07	$3.38	$191.62	$198.38	1.71%
$194.00	Oct 9	$4.50	$0.08	$4.58	$189.42	$198.58	2.32%
$199.00	Oct 16	$1.88	$3.00	$4.88	$194.12	$203.88	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 2.76%)

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	$0.49	$0.68	$196.32	$200.68
$199.00	$197.00	Oct 9	$0.32	$0.49	$0.81	$196.19	$199.81
$200.00	$197.50	Oct 9	$0.19	$0.48	$0.67	$196.83	$200.67
$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
$199.00	$198.00	Oct 9	$0.32	$0.77	$1.09	$196.91	$200.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 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	$1.15	$1.35	61%	0.85	$173.85	$203.65
180/181	202/205	Oct 23	$1.11	$1.39	59%	0.80	$179.89	$203.61
171/172	205/208	Oct 23	$0.73	$1.77	74%	0.41	$171.27	$205.73
170/171	202/205	Oct 16	$0.72	$1.78	73%	0.40	$170.28	$203.22
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	$0.39	$2.11	85%	0.18	$170.61	$205.39
175/176	202/205	Oct 16	$0.72	$1.78	72%	0.40	$175.28	$203.22
175/178	210/212	Nov 6	$0.79	$1.71	68%	0.46	$176.71	$210.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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
$200.00	$202.50	$205.00	Oct 16	$0.23	$2.27	27%	9.87
$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	17%	12.89
$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
$195.00	$196.00	$197.00	Oct 9	$0.12	$0.88	25%	7.33
$198.00	$199.00	$200.00	Oct 23	$0.06	$0.94	10%	15.67
$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
$180.00	$181.00	$182.00	Nov 20	$0.05	$0.95	2%	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. 143 found (best net $-1.13, 123 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
$196.00	$197.00	1:2	Oct 9	-$0.10	$0.90
$200.00	$202.50	1:2	Oct 16	-$0.06	$2.44
$202.50	$205.00	1:2	Oct 23	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.87	$2.13
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$185.00	$180.00	1:2	Nov 6	-$0.49	$4.51
$165.00	$160.00	1:2	Oct 30	-$0.06	$4.94
$189.00	$188.00	1:2	Oct 16	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 2.93%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.80	0.49	1.1%	2.93%	4.04%	6	1.0K
$198.00	Nov 20	$6.75	0.53	0.1%	3.41%	3.51%	--	72
$205.00	Nov 20	$3.50	0.37	3.6%	1.77%	5.40%	--	1.1K
$200.00	Nov 13	$4.95	0.48	1.1%	2.50%	3.61%	--	16
$202.50	Nov 13	$3.80	0.42	2.4%	1.92%	4.29%	--	15
$198.00	Nov 6	$5.25	0.54	0.1%	2.65%	2.75%	--	21
$199.00	Nov 6	$4.70	0.51	0.6%	2.38%	2.98%	--	112
$210.00	Nov 20	$2.11	0.26	6.2%	1.07%	7.23%	2	1.8K
$205.00	Nov 13	$2.71	0.35	3.6%	1.37%	5.00%	--	40
$200.00	Nov 6	$4.15	0.48	1.1%	2.10%	3.21%	--	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 526

Total Puts 559

Put/Call Ratio 1.06

Net Difference -33

Prior's Put/Call Breakdown

Total Calls 952

Total Puts 396

Put/Call Ratio 0.42

Net Difference 556

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