XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.10 +0.16%

(10/9 10:25) ◀

Friday, October 9, 2026 (10:30am)

▶ (10/9 10:35)

◀ 10/9 10:30 ▶

Option Volume

Detail

ℹ

Current (10/09 10:30am) 1,769

Calls: 736 (42%)

Puts: 1,033 (58%)

Prior (10/08) 5,568

Calls: 1,082 (19%)

Puts: 4,486 (81%)

Current vs Prior -68.23%

Calls: -31.98% (Calls)

Puts: -76.97% (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 -96.31%

Calls: -94.69%

Puts: -96.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:30am) $925.4K

Calls: $757.3K (82%)

Puts: $168.0K (18%)

Prior (10/08) $5.01M

Calls: $352.5K (7%)

Puts: $4.66M (93%)

Current vs Prior -81.52%

Calls: +114.83%

Puts: -96.39%

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 -97.37%

Calls: -97.22%

Puts: -97.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:30am) 1.40

Prior (10/08) 4.15

Current vs Prior -66.15%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -31.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:30am) 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 1.15% | 2.79%2.79% | 7.30%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -19.56% | -3.31%-3.31% | +0.39%

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

Current vs 7-Day Avg -43.38% | -19.14%-25.84% | -9.42%

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

Current vs 7-Day Eod -19.56% | -3.31%-3.31% | +0.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.53% | 29.12%

Calls: 94.68% | 36.82%

Puts: 56.39% | 21.43%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -38.74% | -16.94%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +40.01% | -8.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($757.3K) vs puts ($168.0K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 68% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
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 40 of results (avg 7.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	29.25	30.05	$29.65	2.7%	3	0.92	7
$165.00	Nov 20	33.85	35.55	$34.70	4.9%	--	0.94	21
$192.00	Oct 16	6.60	6.95	$6.78	5.2%	--	0.82	1.7K
$174.00	Oct 9	23.60	24.90	$24.25	5.4%	28	1.00	229
$160.00	Oct 9	37.15	39.20	$38.17	5.4%	--	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	1.81	1.86	$1.84	2.7%	19	0.17	268
$180.00	Nov 20	1.63	1.70	$1.67	4.2%	13	0.15	1.4K
$190.00	Nov 20	3.40	3.60	$3.50	5.7%	91	0.30	3.5K
$188.00	Nov 20	3.00	3.20	$3.10	6.5%	--	0.27	890
$179.00	Nov 20	1.53	1.66	$1.60	8.1%	11	0.15	551

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.71, cheapest $0.52)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 23	0.49	0.55	$0.52	11.5%	4	0.10	647
$170.00	Nov 20	0.81	0.98	$0.90	18.9%	3	0.08	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	37.15	39.20	$38.17	5.4%	--	1.00	66
$165.00	Oct 9	32.15	34.20	$33.17	6.2%	--	1.00	94
$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	25.25	27.50	$26.38	8.5%	54	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	5.80	7.85	$6.82	30.1%	--	0.99	21
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	0.98	--
$200.00	Oct 9	1.85	2.64	$2.25	35.1%	4	0.90	124
$220.00	Nov 20	20.60	22.85	$21.73	10.4%	--	0.89	10
$205.00	Oct 16	6.20	7.95	$7.08	24.7%	--	0.88	30

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 1.3K, top 146)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.27	0.38	$0.33	33.3%	146	0.12	3.2K
$172.00	Oct 9	25.25	27.50	$26.38	8.5%	54	1.00	170
$172.50	Oct 9	24.80	27.00	$25.90	8.5%	54	1.00	204
$199.00	Oct 9	0.15	0.33	$0.24	75.0%	38	0.26	66
$174.00	Oct 9	23.60	24.90	$24.25	5.4%	28	1.00	229

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	3.40	3.60	$3.50	5.7%	91	0.30	3.5K
$192.00	Oct 16	0.58	0.80	$0.69	31.9%	56	0.18	4.8K
$165.00	Oct 16	0.00	0.08	$0.04	200.0%	47	0.01	5.9K
$190.00	Oct 16	0.35	0.51	$0.43	37.2%	43	0.12	1.2K

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 58.9%, max 93.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	45.2%	23.3%	93.5%	2	122
$198.00	Oct 9	Nov 20	39.4%	23.4%	68.7%	--	1.1K
$197.00	Oct 9	Nov 20	36.0%	23.3%	54.7%	1	913
$197.50	Oct 9	Oct 30	35.6%	23.2%	53.4%	--	92
$199.00	Oct 9	Nov 6	29.6%	23.7%	24.8%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	45.2%	23.3%	93.5%	3	524
$198.00	Oct 9	Nov 20	39.4%	23.4%	68.7%	34	485
$197.00	Oct 9	Nov 20	36.0%	23.3%	54.7%	5	350
$197.50	Oct 9	Nov 6	35.6%	23.8%	49.6%	--	75
$199.00	Oct 9	Nov 13	29.6%	23.3%	27.3%	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 1.50, avg 4.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 9	$0.40	$0.60	$0.40	100%	1.50	$190.40
$187.00	$189.00	Nov 20	$0.88	$1.12	$0.88	75%	1.27	$187.88
$188.00	$189.00	Oct 30	$0.28	$0.72	$0.28	81%	2.57	$188.28
$200.00	$202.50	Nov 6	$0.57	$1.93	$0.57	48%	3.39	$200.57
$190.00	$191.00	Oct 16	$0.45	$0.55	$0.45	88%	1.22	$190.45

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	$0.31	$1.69	$0.31	38%	5.45	$194.69
$202.50	$200.00	Oct 23	$1.22	$1.28	$1.22	67%	1.05	$201.28
$196.00	$195.00	Nov 20	$0.10	$0.90	$0.10	43%	9.00	$195.90
$205.00	$200.00	Nov 20	$2.64	$2.36	$2.64	64%	0.89	$202.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.30, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 6	$1.43	$1.43	$1.07	59%	1.34	$203.93
$205.00	$207.50	Nov 13	$1.16	$1.16	$1.34	65%	0.87	$206.16
$199.00	$200.00	Oct 23	$0.78	$0.78	$0.22	52%	3.55	$199.78
$202.50	$205.00	Oct 23	$0.95	$0.95	$1.55	66%	0.61	$203.45
$202.50	$205.00	Nov 13	$1.22	$1.22	$1.28	58%	0.95	$203.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 9	$0.93	$0.93	$3.07	91%	0.30	$168.07
$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	59%	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. 4 found (avg debit $1.70, cheapest $1.67)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.75	39.4%	21.8%
$197.50	Oct 9	Oct 16	$1.62	35.6%	22.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.67	39.4%	21.8%
$197.50	Oct 9	Oct 16	$1.74	35.6%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.75% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.00	Oct 9	$1.16	$0.32	$1.48	$195.52	$198.48	0.75%
$198.00	Oct 9	$0.83	$0.77	$1.60	$196.40	$199.60	0.81%
$199.00	Oct 9	$0.24	$1.45	$1.69	$197.31	$200.69	0.85%
$197.50	Oct 9	$1.38	$0.48	$1.86	$195.64	$199.36	0.94%
$200.00	Oct 9	$0.07	$2.25	$2.32	$197.68	$202.32	1.17%
$196.00	Oct 9	$2.25	$0.23	$2.48	$193.52	$198.48	1.25%
$195.00	Oct 9	$3.09	$0.07	$3.16	$191.84	$198.16	1.60%
$194.00	Oct 9	$3.83	$0.08	$3.91	$190.09	$197.91	1.97%
$199.00	Oct 16	$1.88	$2.94	$4.82	$194.18	$203.82	2.43%
$193.00	Oct 9	$4.82	$0.05	$4.87	$188.13	$197.87	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$196.00	Oct 9	$0.07	$0.23	$0.30	$195.70	$200.30
$200.00	$192.50	Oct 9	$0.07	$0.27	$0.34	$192.16	$200.34
$200.00	$197.00	Oct 9	$0.07	$0.32	$0.39	$196.61	$200.39
$199.00	$196.00	Oct 9	$0.24	$0.23	$0.47	$195.53	$199.47
$199.00	$197.00	Oct 9	$0.24	$0.32	$0.56	$196.44	$199.56
$199.00	$192.50	Oct 9	$0.24	$0.27	$0.51	$191.99	$199.51
$200.00	$197.50	Oct 9	$0.07	$0.48	$0.55	$196.95	$200.55
$199.00	$197.50	Oct 9	$0.24	$0.48	$0.72	$196.78	$199.72
$199.00	$198.00	Oct 9	$0.24	$0.77	$1.01	$196.99	$200.01
$215.00	$196.00	Oct 9	$1.06	$0.23	$1.29	$194.71	$216.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 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	62%	0.85	$173.85	$203.65
180/181	202/205	Oct 23	$1.14	$1.36	58%	0.84	$179.86	$203.64
171/172	205/208	Oct 23	$0.72	$1.78	74%	0.40	$171.28	$205.72
170/171	205/208	Oct 16	$0.44	$2.06	84%	0.21	$170.56	$205.44
183/184	202/205	Oct 23	$1.11	$1.39	57%	0.80	$182.89	$203.61
175/176	205/208	Oct 16	$0.44	$2.06	84%	0.21	$175.56	$205.44
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
192/192	199/200	Oct 9	$0.38	$0.62	62%	0.61	$192.12	$199.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.10	$4.90	14%	49.00
$200.00	$205.00	$210.00	Nov 20	$0.51	$4.49	23%	8.80
$202.50	$205.00	$207.50	Nov 13	$0.06	$2.44	14%	40.67
$202.50	$205.00	$207.50	Oct 16	$0.21	$2.29	17%	10.90
$200.00	$202.50	$205.00	Oct 16	$0.34	$2.16	26%	6.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.12	$0.88	41%	7.33
$198.00	$199.00	$200.00	Oct 16	$0.09	$0.91	13%	10.11
$197.00	$198.00	$199.00	Oct 23	$0.08	$0.92	9%	11.50
$196.00	$197.00	$198.00	Nov 20	$0.07	$0.93	5%	13.29
$184.00	$185.00	$186.00	Oct 23	$0.07	$0.93	2%	13.29

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, 125 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	-$0.58	$4.42
$196.00	$197.00	1:2	Oct 9	-$0.07	$0.93
$202.50	$205.00	1:2	Oct 23	-$0.07	$2.43
$215.00	$220.00	1:2	Nov 20	-$0.10	$4.90

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	-$0.09	$0.91
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92
$200.00	$199.00	1:2	Oct 9	-$0.65	$0.35
$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. 42 found (best yield 2.95%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.85	0.48	1.0%	2.95%	3.91%	6	1.0K
$205.00	Nov 20	$3.60	0.36	3.5%	1.82%	5.30%	1	1.1K
$200.00	Nov 13	$4.95	0.48	1.0%	2.50%	3.46%	--	16
$202.50	Nov 13	$3.80	0.42	2.2%	1.92%	4.14%	--	15
$199.00	Nov 6	$4.70	0.51	0.5%	2.37%	2.83%	--	112
$205.00	Nov 13	$2.71	0.35	3.5%	1.37%	4.85%	--	40
$200.00	Nov 6	$4.20	0.48	1.0%	2.12%	3.08%	3	68
$210.00	Nov 20	$2.13	0.25	6.0%	1.08%	7.08%	11	1.8K
$202.50	Nov 6	$3.00	0.41	2.2%	1.51%	3.74%	--	82
$207.50	Nov 13	$2.03	0.28	4.8%	1.02%	5.77%	--	22

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 736

Total Puts 1,033

Put/Call Ratio 1.40

Net Difference -297

Prior's Put/Call Breakdown

Total Calls 1,082

Total Puts 4,486

Put/Call Ratio 4.15

Net Difference -3,404

Prior 7-Day Put/Call Summary

Total Calls 97,018

Total Puts 238,606

Average Put/Call Ratio 2.03

Ratio Trend Falling

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