XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.80 +0.01%

(10/9 10:10) ◀

Friday, October 9, 2026 (10:15am)

▶ (10/9 10:20)

◀ 10/9 10:15 ▶

Option Volume

Detail

ℹ

Current (10/09 10:15am) 1,315

Calls: 572 (43%)

Puts: 743 (57%)

Prior (10/08) 2,072

Calls: 1,000 (48%)

Puts: 1,072 (52%)

Current vs Prior -36.53%

Calls: -42.80% (Calls)

Puts: -30.69% (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 -97.26%

Calls: -95.87%

Puts: -97.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:15am) $658.6K

Calls: $507.6K (77%)

Puts: $151.0K (23%)

Prior (10/08) $514.0K

Calls: $286.2K (56%)

Puts: $227.8K (44%)

Current vs Prior +28.12%

Calls: +77.34%

Puts: -33.72%

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 -98.13%

Calls: -98.14%

Puts: -98.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:15am) 1.30

Prior (10/08) 1.07

Current vs Prior +21.17%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -36.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:15am) 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 1.11% | 2.86%2.86% | 7.30%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -22.27% | -0.71%-0.71% | +0.34%

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

Current vs 7-Day Avg -45.28% | -16.97%-23.85% | -9.47%

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

Current vs 7-Day Eod -22.27% | -0.71%-0.71% | +0.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 78.16% | 35.09%

Calls: 107.53% | 50.91%

Puts: 48.78% | 19.26%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -36.60% | +0.09%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +44.89% | +10.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($507.6K) vs puts ($151.0K). Bearish P/C ratio of 1.30 indicates protective positioning. Put-heavy open interest (619,336 puts vs 280,611 calls) suggests hedging or 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
10:15	BULLISH	BEARISH	BEARISH
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 34 of results (avg 7.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	29.45	30.05	$29.75	2.0%	3	0.92	7
$165.00	Nov 20	33.85	35.55	$34.70	4.9%	--	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
$160.00	Nov 20	38.55	41.00	$39.78	6.2%	--	0.96	11

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.55	3.75	$3.65	5.5%	68	0.30	3.5K
$188.00	Nov 20	3.00	3.20	$3.10	6.5%	--	0.27	890
$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. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	0.50	0.60	$0.55	18.2%	3	0.10	647

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	29.20	$28.30	6.4%	--	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
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	5.80	7.85	$6.82	30.1%	--	1.00	21
$200.00	Oct 9	2.05	2.67	$2.36	26.3%	4	0.94	124
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	0.94	--
$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%	--	0.89	30

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 1.0K, 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
$199.00	Oct 9	0.17	0.33	$0.25	64.0%	38	0.26	66
$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
$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	1.20	$1.11	17.1%	104	0.19	347
$190.00	Nov 20	3.55	3.75	$3.65	5.5%	68	0.30	3.5K
$192.00	Oct 16	0.63	0.81	$0.72	25.0%	56	0.19	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	1.02	$0.82	48.8%	31	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 60.2%, max 82.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	43.8%	24.0%	82.1%	1	913
$196.00	Oct 9	Nov 20	43.2%	23.9%	80.8%	--	122
$198.00	Oct 9	Nov 20	39.5%	24.0%	64.7%	--	1.1K
$197.50	Oct 9	Oct 30	33.9%	23.2%	46.2%	--	92
$199.00	Oct 9	Nov 6	30.3%	23.7%	27.9%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	43.8%	24.0%	82.1%	4	350
$196.00	Oct 9	Nov 20	43.2%	23.9%	80.8%	1	524
$198.00	Oct 9	Nov 20	39.5%	24.0%	64.7%	34	485
$197.50	Oct 9	Nov 6	33.9%	23.8%	42.5%	--	75
$199.00	Oct 9	Nov 13	30.3%	23.2%	30.3%	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 1.63, avg 5.13)

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
$188.00	$189.00	Oct 30	$0.28	$0.72	$0.28	81%	2.57	$188.28
$190.00	$191.00	Oct 16	$0.45	$0.55	$0.45	88%	1.22	$190.45
$194.00	$195.00	Oct 16	$0.35	$0.65	$0.35	75%	1.86	$194.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$195.00	$193.00	Nov 6	$0.31	$1.69	$0.31	38%	5.45	$194.69
$202.50	$200.00	Oct 16	$1.43	$1.07	$1.43	78%	0.75	$201.07
$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. 117 found (best R:R 0.26, avg 0.53)

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	$1.47	$1.47	$0.53	47%	2.77	$199.47
$199.00	$200.00	Oct 23	$0.84	$0.84	$0.16	52%	5.25	$199.84
$199.00	$200.00	Nov 6	$0.82	$0.82	$0.18	49%	4.56	$199.82
$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
$191.00	$190.00	Nov 13	$0.66	$0.66	$0.34	69%	1.94	$190.34
$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 $1.70, cheapest $1.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.95	43.8%	20.4%
$198.00	Oct 9	Oct 16	$1.75	39.5%	21.8%
$197.50	Oct 9	Oct 16	$1.84	33.9%	22.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Oct 9	Oct 16	$1.32	43.8%	20.4%
$198.00	Oct 9	Oct 16	$1.62	39.5%	21.8%
$197.50	Oct 9	Oct 16	$1.74	33.9%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.83% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.00	Oct 9	$1.16	$0.49	$1.65	$195.35	$198.65	0.83%
$198.00	Oct 9	$0.83	$0.82	$1.65	$196.35	$199.65	0.83%
$199.00	Oct 9	$0.25	$1.53	$1.78	$197.22	$200.78	0.90%
$197.50	Oct 9	$1.38	$0.48	$1.86	$195.64	$199.36	0.94%
$200.00	Oct 9	$0.10	$2.36	$2.46	$197.54	$202.46	1.24%
$196.00	Oct 9	$2.34	$0.22	$2.56	$193.44	$198.56	1.29%
$195.00	Oct 9	$3.23	$0.08	$3.31	$191.69	$198.31	1.67%
$194.00	Oct 9	$3.80	$0.08	$3.88	$190.12	$197.88	1.96%
$193.00	Oct 9	$4.82	$0.05	$4.87	$188.13	$197.87	2.46%
$199.00	Oct 16	$1.88	$3.02	$4.90	$194.10	$203.90	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.16% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$196.00	Oct 9	$0.10	$0.22	$0.32	$195.68	$200.32
$200.00	$192.50	Oct 9	$0.10	$0.27	$0.37	$192.13	$200.37
$199.00	$196.00	Oct 9	$0.25	$0.22	$0.47	$195.53	$199.47
$199.00	$192.50	Oct 9	$0.25	$0.27	$0.52	$191.98	$199.52
$200.00	$197.00	Oct 9	$0.10	$0.49	$0.59	$196.41	$200.59
$199.00	$197.00	Oct 9	$0.25	$0.49	$0.74	$196.26	$199.74
$200.00	$197.50	Oct 9	$0.10	$0.48	$0.58	$196.92	$200.58
$199.00	$197.50	Oct 9	$0.25	$0.48	$0.73	$196.77	$199.73
$200.00	$169.00	Oct 9	$0.10	$1.07	$1.17	$167.83	$201.17
$215.00	$196.00	Oct 9	$1.07	$0.22	$1.29	$194.71	$216.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 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	$0.72	$1.78	74%	0.40	$171.28	$205.72
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
175/176	205/208	Oct 16	$0.43	$2.07	84%	0.21	$175.57	$205.43
173/175	205/208	Oct 23	$0.69	$1.81	73%	0.38	$174.31	$205.69
175/178	210/212	Nov 6	$0.79	$1.71	68%	0.46	$176.71	$210.79
170/171	202/205	Oct 16	$0.64	$1.86	74%	0.34	$170.36	$203.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 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	$205.00	$210.00	Nov 20	$0.59	$4.41	23%	7.47
$200.00	$202.50	$205.00	Oct 9	$0.09	$2.41	11%	26.78
$215.00	$220.00	$225.00	Nov 20	$0.27	$4.73	11%	17.52
$202.50	$205.00	$207.50	Oct 16	$0.21	$2.29	17%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.12	$0.88	44%	7.33
$195.00	$196.00	$197.00	Oct 9	$0.13	$0.87	25%	6.69
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	4%	49.00
$193.00	$194.00	$195.00	Oct 16	$0.10	$0.90	11%	9.00
$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. 141 found (best net $-1.13, 121 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	-$0.67	$4.33
$202.50	$205.00	1:2	Oct 23	-$0.07	$2.43
$215.00	$220.00	1:2	Nov 20	-$0.15	$4.85
$210.00	$215.00	1:2	Nov 20	-$0.59	$4.41

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	-$0.11	$0.89
$175.00	$165.00	1:2	Nov 6	-$0.16	$9.84
$200.00	$199.00	1:2	Oct 9	-$0.70	$0.30
$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 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.75	0.53	0.1%	3.41%	3.51%	--	72
$200.00	Nov 20	$5.70	0.48	1.1%	2.88%	3.99%	6	1.0K
$205.00	Nov 20	$3.50	0.37	3.6%	1.77%	5.41%	--	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%	4.30%	--	15
$198.00	Nov 6	$5.25	0.54	0.1%	2.65%	2.76%	--	21
$199.00	Nov 6	$4.70	0.51	0.6%	2.38%	2.98%	--	112
$205.00	Nov 13	$2.71	0.35	3.6%	1.37%	5.01%	--	40
$200.00	Nov 6	$4.15	0.48	1.1%	2.10%	3.21%	--	68
$210.00	Nov 20	$2.07	0.25	6.2%	1.05%	7.21%	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 572

Total Puts 743

Put/Call Ratio 1.30

Net Difference -171

Prior's Put/Call Breakdown

Total Calls 1,000

Total Puts 1,072

Put/Call Ratio 1.07

Net Difference -72

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