XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.01 +0.12%

(10/9 10:35) ◀

Friday, October 9, 2026 (10:40am)

▶ (10/9 10:45)

◀ 10/9 10:40 ▶

Option Volume

Detail

ℹ

Current (10/09 10:40am) 2,323

Calls: 952 (41%)

Puts: 1,371 (59%)

Prior (10/08) 6,473

Calls: 1,115 (17%)

Puts: 5,358 (83%)

Current vs Prior -64.11%

Calls: -14.62% (Calls)

Puts: -74.41% (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 -95.15%

Calls: -93.13%

Puts: -95.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:40am) $1.13M

Calls: $801.9K (71%)

Puts: $332.2K (29%)

Prior (10/08) $5.30M

Calls: $370.8K (7%)

Puts: $4.93M (93%)

Current vs Prior -78.59%

Calls: +116.26%

Puts: -93.26%

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 -96.77%

Calls: -97.06%

Puts: -95.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:40am) 1.44

Prior (10/08) 4.81

Current vs Prior -70.03%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -29.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:40am) 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% | 2.74%2.74% | 7.31%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -27.29% | -4.85%-4.85% | +0.58%

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

Current vs 7-Day Avg -48.82% | -20.43%-27.02% | -9.25%

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

Current vs 7-Day Eod -27.29% | -4.85%-4.85% | +0.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.53% | 20.27%

Calls: 94.68% | 21.13%

Puts: 56.39% | 19.42%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -38.74% | -42.18%

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% | -36.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($801.9K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 64% vs prior. Bearish P/C ratio of 1.44 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
10:40	BULLISH	BEARISH	BEARISH
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 52 of results (avg 7.5%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	29.25	30.35	$29.80	3.7%	3	0.92	7
$160.00	Nov 20	38.90	40.65	$39.78	4.4%	--	0.96	11
$187.00	Nov 20	14.45	15.15	$14.80	4.7%	1	0.75	24
$165.00	Nov 20	33.85	35.55	$34.70	4.9%	--	0.94	21
$188.00	Oct 30	11.80	12.45	$12.13	5.4%	3	0.81	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	16.85	17.65	$17.25	4.6%	--	0.83	401
$190.00	Nov 20	3.35	3.55	$3.45	5.8%	235	0.30	3.5K
$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
$181.00	Nov 20	1.70	1.83	$1.77	7.3%	28	0.17	268

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. 149 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
$181.00	Oct 9	16.60	18.45	$17.52	10.6%	16	1.00	69
$182.00	Oct 9	15.30	17.50	$16.40	13.4%	6	1.00	109
$171.00	Oct 9	26.15	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
$202.50	Oct 9	3.80	4.70	$4.25	21.2%	60	1.00	3
$205.00	Oct 9	6.55	7.10	$6.82	8.1%	3	1.00	21
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	1.00	--
$200.00	Oct 9	1.59	2.15	$1.87	29.9%	6	0.94	124
$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. 120 active (total vol 1.8K, top 235)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	0.01	0.04	$0.03	100.0%	179	0.03	451
$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	0.27	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.35	3.55	$3.45	5.8%	235	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	1.00	3
$210.00	Nov 20	12.35	13.80	$13.08	11.1%	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. 10 strikes (avg 59.4%, max 91.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	44.3%	23.2%	91.2%	2	122
$197.50	Oct 9	Oct 30	37.8%	23.1%	63.4%	--	92
$198.00	Oct 9	Nov 20	37.9%	23.4%	62.2%	--	1.1K
$197.00	Oct 9	Nov 20	36.4%	23.3%	56.3%	1	913
$199.00	Oct 9	Nov 6	28.8%	23.2%	24.2%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	44.3%	23.2%	91.2%	4	524
$198.00	Oct 9	Nov 20	37.9%	23.4%	62.2%	34	485
$197.50	Oct 9	Nov 6	37.8%	23.5%	60.5%	--	75
$197.00	Oct 9	Nov 20	36.4%	23.3%	56.3%	15	350
$199.00	Oct 9	Nov 13	28.8%	22.7%	26.5%	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 4.56, avg 4.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Nov 20	$0.18	$0.82	$0.18	70%	4.56	$190.18
$187.00	$189.00	Nov 20	$1.00	$1.00	$1.00	75%	1.00	$188.00
$194.00	$195.00	Nov 20	$0.20	$0.80	$0.20	62%	4.00	$194.20
$196.00	$197.00	Oct 23	$0.23	$0.77	$0.23	60%	3.35	$196.23
$194.00	$195.00	Oct 23	$0.37	$0.63	$0.37	69%	1.70	$194.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.48	$2.52	$2.48	64%	1.02	$202.52
$195.00	$191.00	Nov 13	$0.94	$3.06	$0.94	40%	3.26	$194.06
$199.00	$195.00	Nov 13	$1.41	$2.59	$1.41	50%	1.84	$197.59
$184.00	$180.00	Nov 13	$0.27	$3.73	$0.27	18%	13.81	$183.73
$195.00	$193.00	Nov 6	$0.42	$1.58	$0.42	38%	3.76	$194.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.30, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$2.30	$2.30	$2.70	52%	0.85	$202.30
$202.50	$205.00	Nov 6	$1.13	$1.13	$1.37	60%	0.82	$203.63
$205.00	$210.00	Nov 20	$1.65	$1.65	$3.35	64%	0.49	$206.65
$202.50	$205.00	Oct 30	$0.92	$0.92	$1.58	63%	0.58	$203.42
$205.00	$207.50	Nov 13	$0.89	$0.89	$1.61	65%	0.55	$205.89

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	$0.69	$0.69	$0.31	69%	2.23	$190.31
$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 $1.62, cheapest $1.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.82	37.9%	21.5%
$197.50	Oct 9	Oct 16	$1.41	37.8%	22.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.60	37.9%	21.5%
$197.50	Oct 9	Oct 16	$1.66	37.8%	22.2%

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	$1.87	$1.94	$198.06	$201.94	0.98%
$197.50	Oct 9	$1.48	$0.48	$1.96	$195.54	$199.46	0.99%
$196.00	Oct 9	$2.19	$0.19	$2.38	$193.62	$198.38	1.20%
$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	$0.03	$4.25	$4.28	$198.22	$206.78	2.16%
$199.00	Oct 16	$2.02	$2.78	$4.80	$194.20	$203.80	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 2.74%)

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. 192 found (best R:R 0.40, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
171/172	202/205	Oct 23	$0.94	$1.56	64%	0.60	$171.06	$203.44
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	74%	0.38	$174.31	$205.69
173/175	202/205	Oct 23	$0.91	$1.59	64%	0.57	$174.09	$203.41
192/192	199/200	Oct 9	$0.38	$0.62	61%	0.61	$192.12	$199.38
170/171	202/205	Oct 16	$0.64	$1.86	73%	0.34	$170.36	$203.14
180/181	205/208	Oct 16	$0.41	$2.09	82%	0.20	$180.59	$205.41
182/183	205/208	Oct 16	$0.43	$2.07	81%	0.21	$182.57	$205.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.19	$4.81	14%	25.32
$200.00	$202.50	$205.00	Oct 30	$0.18	$2.32	18%	12.89
$200.00	$202.50	$205.00	Nov 13	$0.11	$2.39	13%	21.73
$200.00	$202.50	$205.00	Oct 23	$0.23	$2.27	21%	9.87
$202.50	$205.00	$207.50	Oct 16	$0.20	$2.30	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.11	$0.89	47%	8.09
$210.00	$215.00	$220.00	Nov 20	$0.31	$4.69	14%	15.13
$200.00	$202.50	$205.00	Oct 16	$0.35	$2.15	27%	6.14
$198.00	$199.00	$200.00	Oct 16	$0.07	$0.93	14%	13.29
$186.00	$187.00	$188.00	Oct 23	$0.05	$0.95	3%	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. 148 found (best net $-1.13, 129 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	-$0.60	$4.40
$195.00	$200.00	1:2	Nov 13	-$2.22	$2.78
$215.00	$220.00	1:2	Nov 20	-$0.14	$4.86
$200.00	$205.00	1:2	Nov 20	-$1.60	$3.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$202.50	1:2	Oct 9	-$1.68	$0.82
$207.50	$202.50	1:2	Oct 30	-$3.01	$1.99
$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	-$0.59	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.00%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.95	0.48	1.0%	3.00%	4.01%	6	1.0K
$205.00	Nov 20	$3.60	0.36	3.5%	1.82%	5.35%	1	1.1K
$200.00	Nov 13	$4.95	0.48	1.0%	2.50%	3.50%	--	16
$202.50	Nov 13	$3.80	0.41	2.3%	1.92%	4.19%	--	15
$200.00	Nov 6	$4.30	0.47	1.0%	2.17%	3.18%	3	68
$199.00	Nov 6	$4.70	0.50	0.5%	2.37%	2.87%	--	112
$205.00	Nov 13	$2.71	0.35	3.5%	1.37%	4.90%	--	40
$210.00	Nov 20	$2.14	0.25	6.1%	1.08%	7.14%	12	1.8K
$202.50	Nov 6	$3.15	0.40	2.3%	1.59%	3.86%	--	82
$207.50	Nov 13	$2.05	0.28	4.8%	1.04%	5.83%	--	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 952

Total Puts 1,371

Put/Call Ratio 1.44

Net Difference -419

Prior's Put/Call Breakdown

Total Calls 1,115

Total Puts 5,358

Put/Call Ratio 4.81

Net Difference -4,243

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