XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.83 +0.03%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 1,271

Calls: 560 (44%)

Puts: 711 (56%)

Prior (10/08) 1,377

Calls: 960 (70%)

Puts: 417 (30%)

Current vs Prior -7.70%

Calls: -41.67% (Calls)

Puts: +70.50% (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 -97.35%

Calls: -95.96%

Puts: -97.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $630.7K

Calls: $487.1K (77%)

Puts: $143.6K (23%)

Prior (10/08) $341.3K

Calls: $253.6K (74%)

Puts: $87.8K (26%)

Current vs Prior +84.77%

Calls: +92.10%

Puts: +63.60%

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 -98.20%

Calls: -98.21%

Puts: -98.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 1.27

Prior (10/08) 0.43

Current vs Prior +192.29%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -37.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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% | 2.86%2.86% | 7.29%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -21.22% | -0.73%-0.73% | +0.32%

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

Current vs 7-Day Avg -44.54% | -16.98%-23.86% | -9.49%

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

Current vs 7-Day Eod -21.22% | -0.73%-0.73% | +0.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 67.77% | 27.91%

Calls: 96.58% | 44.28%

Puts: 38.96% | 11.54%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -45.03% | -20.39%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +25.63% | -12.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($487.1K) vs puts ($143.6K). Elevated premium activity with dollar volume up 85% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 192% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
10:10	BULLISH	BEARISH	BEARISH
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 30 of results (avg 7.7%, 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%	--	0.94	21
$160.00	Oct 9	37.15	39.20	$38.17	5.4%	--	0.99	66
$160.00	Oct 16	37.45	39.80	$38.63	6.1%	--	1.00	20
$174.00	Oct 9	23.65	25.15	$24.40	6.1%	3	1.00	229
$160.00	Nov 20	38.55	41.00	$39.78	6.2%	--	0.96	11

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 23	3.75	4.10	$3.93	8.9%	30	0.52	40
$181.00	Nov 20	1.77	1.94	$1.86	9.1%	11	0.17	268
$182.00	Nov 20	1.86	2.05	$1.96	9.7%	1	0.18	254

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. 147 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	29.20	$28.30	6.4%	--	1.00	95
$172.00	Oct 9	25.20	27.50	$26.35	8.7%	37	1.00	170
$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	26.10	28.50	$27.30	8.8%	1	1.00	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	2.05	2.45	$2.25	17.8%	3	1.00	124
$205.00	Oct 9	5.80	7.85	$6.82	30.1%	--	1.00	21
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	0.95	--
$220.00	Nov 20	20.60	22.85	$21.73	10.4%	--	0.92	10
$205.00	Oct 16	6.20	7.95	$7.08	24.7%	--	0.91	30

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 989, top 142)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.27	0.38	$0.33	33.3%	142	0.12	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	Oct 23	1.01	1.16	$1.09	13.8%	102	0.19	347
$190.00	Nov 20	3.30	3.75	$3.53	12.7%	67	0.30	3.5K
$192.00	Oct 16	0.63	0.81	$0.72	25.0%	53	0.18	4.8K
$190.00	Oct 16	0.35	0.51	$0.43	37.2%	43	0.12	1.2K
$198.00	Oct 9	0.62	0.92	$0.77	39.0%	31	0.49	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 66.5%, max 90.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	45.8%	24.0%	90.7%	1	913
$196.00	Oct 9	Nov 20	44.8%	23.9%	87.5%	--	122
$198.00	Oct 9	Nov 20	39.7%	24.0%	65.7%	--	1.1K
$197.50	Oct 9	Oct 30	36.1%	23.2%	55.9%	--	92
$199.00	Oct 9	Nov 6	31.5%	23.7%	33.0%	37	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	45.8%	24.0%	90.7%	4	350
$196.00	Oct 9	Nov 20	44.8%	23.9%	87.5%	1	524
$198.00	Oct 9	Nov 20	39.7%	24.0%	65.7%	34	485
$197.50	Oct 9	Nov 6	36.1%	23.8%	51.9%	--	75
$199.00	Oct 9	Nov 13	31.5%	23.1%	36.3%	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 1.63, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 9	$0.38	$0.62	$0.38	99%	1.63	$190.38
$187.00	$189.00	Nov 20	$0.88	$1.12	$0.88	76%	1.27	$187.88
$190.00	$191.00	Oct 16	$0.32	$0.68	$0.32	88%	2.12	$190.32
$188.00	$189.00	Oct 30	$0.33	$0.67	$0.33	81%	2.03	$188.33
$196.00	$197.00	Oct 30	$0.15	$0.85	$0.15	60%	5.67	$196.15

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
$202.50	$200.00	Oct 16	$1.48	$1.02	$1.48	78%	0.69	$201.02
$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. 120 found (best R:R 0.26, avg 0.54)

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
$198.00	$200.00	Nov 20	$1.42	$1.42	$0.58	47%	2.45	$199.42
$199.00	$200.00	Oct 23	$0.77	$0.77	$0.23	52%	3.35	$199.77
$202.50	$205.00	Oct 23	$0.95	$0.95	$1.55	66%	0.61	$203.45
$199.00	$200.00	Nov 6	$0.77	$0.77	$0.23	49%	3.35	$199.77

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
$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 $1.66, cheapest $1.32)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.92	45.8%	20.9%
$198.00	Oct 9	Oct 16	$1.71	39.7%	21.5%
$197.50	Oct 9	Oct 16	$1.86	36.1%	22.2%
$199.00	Oct 9	Oct 16	$1.56	31.5%	20.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.32	45.8%	20.9%
$198.00	Oct 9	Oct 16	$1.57	39.7%	21.5%
$197.50	Oct 9	Oct 16	$1.69	36.1%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.85% of stock, avg 5.71%)

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%
$199.00	Oct 9	$0.32	$1.47	$1.79	$197.21	$200.79	0.90%
$197.50	Oct 9	$1.46	$0.48	$1.94	$195.56	$199.44	0.98%
$200.00	Oct 9	$0.11	$2.25	$2.36	$197.64	$202.36	1.19%
$196.00	Oct 9	$2.38	$0.22	$2.60	$193.40	$198.60	1.31%
$195.00	Oct 9	$3.27	$0.07	$3.34	$191.66	$198.34	1.69%
$194.00	Oct 9	$3.80	$0.08	$3.88	$190.12	$197.88	1.96%
$199.00	Oct 16	$1.88	$2.94	$4.82	$194.18	$203.82	2.44%
$198.00	Oct 16	$2.63	$2.34	$4.97	$193.03	$202.97	2.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$196.00	Oct 9	$0.11	$0.22	$0.33	$195.67	$200.33
$200.00	$192.50	Oct 9	$0.11	$0.27	$0.38	$192.12	$200.38
$199.00	$196.00	Oct 9	$0.32	$0.22	$0.54	$195.46	$199.54
$200.00	$197.00	Oct 9	$0.11	$0.49	$0.60	$196.40	$200.60
$199.00	$192.50	Oct 9	$0.32	$0.27	$0.59	$191.91	$199.59
$200.00	$197.50	Oct 9	$0.11	$0.48	$0.59	$196.91	$200.59
$199.00	$197.00	Oct 9	$0.32	$0.49	$0.81	$196.19	$199.81
$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	62%	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	205/208	Oct 16	$0.43	$2.07	84%	0.21	$170.57	$205.43
183/184	202/205	Oct 23	$1.10	$1.40	57%	0.79	$182.90	$203.60
165/169	200/202	Oct 9	$0.92	$3.08	78%	0.30	$168.08	$200.92
173/175	205/208	Oct 23	$0.70	$1.80	73%	0.39	$174.30	$205.70
175/176	205/208	Oct 16	$0.43	$2.07	84%	0.21	$175.57	$205.43
192/192	199/200	Oct 9	$0.42	$0.58	58%	0.72	$192.08	$199.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 11.50, 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	$0.08	$2.42	14%	30.25
$200.00	$202.50	$205.00	Oct 9	$0.10	$2.40	13%	24.00
$200.00	$202.50	$205.00	Oct 16	$0.31	$2.19	26%	7.06
$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
$198.00	$199.00	$200.00	Oct 9	$0.08	$0.92	51%	11.50
$195.00	$196.00	$197.00	Oct 9	$0.12	$0.88	25%	7.33
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	4%	49.00
$198.00	$199.00	$200.00	Oct 23	$0.06	$0.94	9%	15.67
$200.00	$205.00	$210.00	Nov 20	$0.69	$4.31	24%	6.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 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
$196.00	$197.00	1:2	Oct 9	-$0.14	$0.86
$200.00	$202.50	1:2	Oct 16	-$0.02	$2.48
$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	-$2.85	$2.15
$199.00	$198.00	1:2	Oct 9	-$0.07	$0.93
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$200.00	$199.00	1:2	Oct 9	-$0.69	$0.31
$185.00	$180.00	1:2	Nov 6	-$0.49	$4.51

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 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.75	0.53	0.1%	3.41%	3.50%	--	72
$200.00	Nov 20	$5.80	0.48	1.1%	2.93%	4.03%	6	1.0K
$205.00	Nov 20	$3.50	0.37	3.6%	1.77%	5.39%	--	1.1K
$200.00	Nov 13	$4.95	0.48	1.1%	2.50%	3.60%	--	16
$202.50	Nov 13	$3.80	0.42	2.4%	1.92%	4.28%	--	15
$198.00	Nov 6	$5.25	0.54	0.1%	2.65%	2.74%	--	21
$199.00	Nov 6	$4.70	0.51	0.6%	2.38%	2.97%	--	112
$210.00	Nov 20	$2.11	0.26	6.2%	1.07%	7.22%	2	1.8K
$205.00	Nov 13	$2.71	0.35	3.6%	1.37%	4.99%	--	40
$200.00	Nov 6	$4.15	0.48	1.1%	2.10%	3.19%	--	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 560

Total Puts 711

Put/Call Ratio 1.27

Net Difference -151

Prior's Put/Call Breakdown

Total Calls 960

Total Puts 417

Put/Call Ratio 0.43

Net Difference 543

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