XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.40 +0.31%

(10/9 10:30) ◀

Friday, October 9, 2026 (10:35am)

▶ (10/9 10:40)

◀ 10/9 10:35 ▶

Option Volume

Detail

ℹ

Current (10/09 10:35am) 1,987

Calls: 753 (38%)

Puts: 1,234 (62%)

Prior (10/08) 6,129

Calls: 1,103 (18%)

Puts: 5,026 (82%)

Current vs Prior -67.58%

Calls: -31.73% (Calls)

Puts: -75.45% (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 -95.86%

Calls: -94.57%

Puts: -96.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:35am) $1.08M

Calls: $785.5K (73%)

Puts: $294.3K (27%)

Prior (10/08) $5.21M

Calls: $366.5K (7%)

Puts: $4.84M (93%)

Current vs Prior -79.27%

Calls: +114.32%

Puts: -93.92%

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 -96.93%

Calls: -97.12%

Puts: -96.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:35am) 1.64

Prior (10/08) 4.56

Current vs Prior -64.04%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -19.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:35am) 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 1.04% | 2.75%2.75% | 7.31%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -27.44% | -4.51%-4.51% | +0.59%

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

Current vs 7-Day Avg -48.92% | -20.14%-26.76% | -9.25%

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

Current vs 7-Day Eod -27.44% | -4.51%-4.51% | +0.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.53% | 31.26%

Calls: 94.68% | 36.82%

Puts: 56.39% | 25.69%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -38.74% | -10.84%

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% | -1.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($785.5K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 68% vs prior. Extreme bearish P/C ratio of 1.64 - heavy put buying.

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
10:35	BULLISH	BEARISH	BEARISH
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 41 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	29.25	30.35	$29.80	3.7%	3	0.91	7
$160.00	Nov 20	38.90	40.65	$39.78	4.4%	--	0.94	11
$187.00	Nov 20	14.45	15.15	$14.80	4.7%	1	0.76	24
$165.00	Nov 20	33.85	35.55	$34.70	4.9%	--	0.93	21
$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
$181.00	Nov 20	1.70	1.76	$1.73	3.5%	26	0.16	268
$215.00	Nov 20	16.85	17.65	$17.25	4.6%	--	0.82	401
$220.00	Nov 20	21.00	22.45	$21.73	6.7%	--	0.89	10
$205.00	Nov 20	9.35	10.00	$9.68	6.7%	--	0.64	213
$205.00	Oct 9	6.50	7.00	$6.75	7.4%	1	0.99	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	26.15	28.50	$27.33	8.6%	1	1.00	138
$172.00	Oct 9	25.25	27.50	$26.38	8.5%	55	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	6.50	7.00	$6.75	7.4%	1	0.99	21
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	0.98	--
$202.50	Oct 9	3.80	4.70	$4.25	21.2%	60	0.98	3
$200.00	Oct 9	1.59	1.95	$1.77	20.3%	6	0.90	124
$220.00	Nov 20	21.00	22.45	$21.73	6.7%	--	0.89	10

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 1.5K, top 152)

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%	55	1.00	170
$172.50	Oct 9	24.80	27.00	$25.90	8.5%	55	1.00	204
$199.00	Oct 9	0.15	0.33	$0.24	75.0%	38	0.28	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	Nov 20	3.30	3.60	$3.45	8.7%	152	0.30	3.5K
$190.00	Oct 23	0.93	1.20	$1.07	25.2%	104	0.19	347
$202.50	Oct 9	3.80	4.70	$4.25	21.2%	60	0.98	3
$210.00	Nov 20	12.35	14.05	$13.20	12.9%	60	0.75	246
$192.00	Oct 16	0.52	0.80	$0.66	42.4%	56	0.18	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 53.0%, max 87.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	37.6%	23.4%	61.1%	--	1.1K
$197.50	Oct 9	Oct 30	37.5%	23.3%	61.0%	--	92
$197.00	Oct 9	Nov 20	36.1%	23.3%	55.0%	1	913
$199.00	Oct 9	Nov 6	28.2%	23.8%	18.7%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	43.9%	23.4%	87.9%	4	524
$198.00	Oct 9	Nov 20	37.6%	23.4%	61.1%	34	485
$197.50	Oct 9	Nov 6	37.5%	23.9%	56.9%	--	75
$197.00	Oct 9	Nov 20	36.1%	23.3%	55.0%	5	350
$199.00	Oct 9	Nov 13	28.2%	23.5%	20.1%	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 1.00, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$189.00	Nov 20	$1.00	$1.00	$1.00	76%	1.00	$188.00
$200.00	$202.50	Nov 6	$0.65	$1.85	$0.65	48%	2.85	$200.65
$190.00	$191.00	Oct 9	$0.60	$0.40	$0.60	100%	0.67	$190.60
$194.00	$195.00	Oct 16	$0.33	$0.67	$0.33	77%	2.03	$194.33
$192.00	$192.50	Oct 16	$0.17	$0.33	$0.17	84%	1.94	$192.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.45	$2.55	$2.45	64%	1.04	$202.55
$195.00	$191.00	Nov 13	$0.93	$3.07	$0.93	39%	3.30	$194.07
$195.00	$193.00	Nov 6	$0.31	$1.69	$0.31	38%	5.45	$194.69
$196.00	$195.00	Nov 20	$0.10	$0.90	$0.10	43%	9.00	$195.90
$200.00	$199.00	Oct 9	$0.54	$0.46	$0.54	90%	0.85	$199.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 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	$1.38	$1.38	$1.12	59%	1.23	$203.88
$205.00	$207.50	Nov 13	$1.16	$1.16	$1.34	64%	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	67%	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	$0.92	$0.92	$3.08	91%	0.30	$168.08
$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	67%	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 $1.65, cheapest $1.61)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.75	37.6%	21.3%
$197.50	Oct 9	Oct 16	$1.59	37.5%	21.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.61	37.6%	21.3%
$197.50	Oct 9	Oct 16	$1.66	37.5%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 0.74% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.24	$1.23	$1.47	$197.53	$200.47	0.74%
$198.00	Oct 9	$0.83	$0.70	$1.53	$196.47	$199.53	0.77%
$197.00	Oct 9	$1.32	$0.30	$1.62	$195.38	$198.62	0.82%
$200.00	Oct 9	$0.07	$1.77	$1.84	$198.16	$201.84	0.93%
$197.50	Oct 9	$1.38	$0.48	$1.86	$195.64	$199.36	0.94%
$196.00	Oct 9	$2.22	$0.19	$2.41	$193.59	$198.41	1.21%
$195.00	Oct 9	$3.06	$0.07	$3.13	$191.87	$198.13	1.58%
$194.00	Oct 9	$3.95	$0.05	$4.00	$190.00	$198.00	2.02%
$202.50	Oct 9	$0.02	$4.25	$4.27	$198.23	$206.77	2.15%
$199.00	Oct 16	$1.97	$2.88	$4.85	$194.15	$203.85	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% 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	$0.19	$0.26	$195.74	$200.26
$200.00	$192.50	Oct 9	$0.07	$0.27	$0.34	$192.16	$200.34
$200.00	$197.00	Oct 9	$0.07	$0.30	$0.37	$196.63	$200.37
$199.00	$196.00	Oct 9	$0.24	$0.19	$0.43	$195.57	$199.43
$199.00	$197.00	Oct 9	$0.24	$0.30	$0.54	$196.46	$199.54
$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	$0.70	$0.94	$197.06	$199.94
$200.00	$198.00	Oct 9	$0.07	$0.70	$0.77	$197.23	$200.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 0.89, avg credit $0.65)

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	58%	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	69%	0.46	$176.71	$210.79
170/171	202/205	Oct 16	$0.66	$1.84	73%	0.36	$170.34	$203.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.08	$4.92	14%	61.50
$202.50	$205.00	$207.50	Nov 13	$0.06	$2.44	14%	40.67
$205.00	$207.50	$210.00	Nov 6	$0.09	$2.41	11%	26.78
$202.50	$205.00	$207.50	Oct 16	$0.22	$2.28	18%	10.36
$200.00	$205.00	$210.00	Nov 20	$0.64	$4.36	23%	6.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.40	$2.10	26%	5.25
$205.00	$210.00	$215.00	Nov 20	$0.53	$4.47	18%	8.43
$194.00	$195.00	$196.00	Oct 9	$0.10	$0.90	12%	9.00
$196.00	$197.00	$198.00	Oct 23	$0.09	$0.91	9%	10.11
$196.00	$197.00	$198.00	Nov 20	$0.07	$0.93	5%	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. 146 found (best net $-1.13, 128 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	-$0.62	$4.38
$202.50	$205.00	1:2	Oct 23	-$0.07	$2.43
$215.00	$220.00	1:2	Nov 20	-$0.08	$4.92
$196.00	$197.00	1:2	Oct 9	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.85	$2.15
$205.00	$202.50	1:2	Oct 9	-$1.75	$0.75
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92
$199.00	$198.00	1:2	Oct 9	-$0.17	$0.83
$200.00	$199.00	1:2	Oct 9	-$0.69	$0.31

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 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.85	0.48	0.8%	2.95%	3.76%	6	1.0K
$205.00	Nov 20	$3.60	0.36	3.3%	1.81%	5.14%	1	1.1K
$200.00	Nov 13	$4.95	0.48	0.8%	2.49%	3.30%	--	16
$202.50	Nov 13	$3.80	0.42	2.1%	1.92%	3.98%	--	15
$210.00	Nov 20	$2.16	0.25	5.8%	1.09%	6.94%	12	1.8K
$205.00	Nov 13	$2.71	0.35	3.3%	1.37%	4.69%	--	40
$199.00	Nov 6	$4.70	0.51	0.3%	2.37%	2.67%	--	112
$200.00	Nov 6	$4.20	0.48	0.8%	2.12%	2.92%	3	68
$202.50	Nov 6	$3.00	0.41	2.1%	1.51%	3.58%	--	82
$207.50	Nov 13	$2.03	0.28	4.6%	1.02%	5.61%	--	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 753

Total Puts 1,234

Put/Call Ratio 1.64

Net Difference -481

Prior's Put/Call Breakdown

Total Calls 1,103

Total Puts 5,026

Put/Call Ratio 4.56

Net Difference -3,923

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