XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.94 +0.08%

(10/9 10:40) ◀

Friday, October 9, 2026 (10:45am)

▶ (10/9 10:50)

◀ 10/9 10:45 ▶

Option Volume

Detail

ℹ

Current (10/09 10:45am) 2,412

Calls: 1,011 (42%)

Puts: 1,401 (58%)

Prior (10/08) 6,526

Calls: 1,146 (18%)

Puts: 5,380 (82%)

Current vs Prior -63.04%

Calls: -11.78% (Calls)

Puts: -73.96% (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 -94.97%

Calls: -92.71%

Puts: -95.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:45am) $1.18M

Calls: $838.3K (71%)

Puts: $342.9K (29%)

Prior (10/08) $5.32M

Calls: $389.2K (7%)

Puts: $4.93M (93%)

Current vs Prior -77.81%

Calls: +115.40%

Puts: -93.05%

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 -96.64%

Calls: -96.92%

Puts: -95.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:45am) 1.39

Prior (10/08) 4.69

Current vs Prior -70.48%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -31.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:45am) 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 1.06% | 2.57%2.57% | 7.08%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -26.21% | -10.95%-10.95% | -2.58%

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

Current vs 7-Day Avg -48.05% | -25.53%-31.70% | -12.11%

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

Current vs 7-Day Eod -26.21% | -10.95%-10.95% | -2.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 87.44% | 22.12%

Calls: 91.78% | 23.38%

Puts: 83.10% | 20.87%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -29.08% | -36.91%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +62.09% | -30.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($838.3K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 63% vs prior. Bearish P/C ratio of 1.39 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
10:45	BULLISH	BEARISH	BEARISH
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 51 of results (avg 7.4%, 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	0.91	7
$160.00	Nov 20	38.90	40.65	$39.78	4.4%	--	0.93	11
$165.00	Nov 20	33.85	35.55	$34.70	4.9%	--	0.93	21
$198.00	Nov 20	6.85	7.20	$7.03	5.0%	1	0.51	72
$200.00	Nov 20	5.85	6.15	$6.00	5.0%	30	0.47	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	17.35	18.15	$17.75	4.5%	--	0.83	401
$182.00	Nov 20	1.90	1.99	$1.94	4.6%	9	0.18	254
$220.00	Nov 20	21.00	22.45	$21.73	6.7%	--	0.90	10
$190.00	Nov 20	3.35	3.60	$3.48	7.2%	235	0.30	3.5K
$188.00	Nov 20	2.87	3.10	$2.99	7.7%	--	0.27	890

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
$160.00	Oct 16	37.45	39.80	$38.63	6.1%	--	1.00	20
$165.00	Oct 16	32.50	34.60	$33.55	6.3%	--	1.00	11
$170.00	Oct 16	27.45	29.70	$28.58	7.9%	--	1.00	57
$175.00	Oct 16	22.45	24.70	$23.58	9.5%	--	1.00	120
$180.00	Oct 16	17.85	19.45	$18.65	8.6%	--	1.00	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	3.80	5.00	$4.40	27.3%	60	1.00	3
$205.00	Oct 9	6.55	7.35	$6.95	11.5%	3	1.00	21
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	0.98	--
$200.00	Oct 9	1.59	2.37	$1.98	39.4%	6	0.96	124
$220.00	Nov 20	21.00	22.45	$21.73	6.7%	--	0.90	10

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 1.9K, 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	0.11	0.33	$0.22	100.0%	38	0.26	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.35	3.60	$3.48	7.2%	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	5.00	$4.40	27.3%	60	1.00	3
$210.00	Nov 20	12.35	13.80	$13.08	11.1%	60	0.76	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 61.1%, max 95.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	44.5%	22.8%	95.7%	2	122
$198.00	Oct 9	Nov 20	38.1%	22.9%	66.1%	1	1.1K
$197.50	Oct 9	Oct 30	38.0%	23.1%	64.3%	--	92
$197.00	Oct 9	Nov 20	36.6%	22.8%	60.1%	1	913
$199.00	Oct 9	Nov 6	27.7%	23.2%	19.7%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	44.5%	22.8%	95.7%	4	524
$198.00	Oct 9	Nov 20	38.1%	22.9%	66.1%	34	485
$197.50	Oct 9	Nov 6	38.0%	23.5%	61.3%	--	75
$197.00	Oct 9	Nov 20	36.6%	22.8%	60.1%	15	350
$199.00	Oct 9	Nov 13	27.7%	22.7%	21.9%	23	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 4.56, avg 4.79)

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	$0.98	$1.02	$0.98	75%	1.04	$187.98
$194.00	$195.00	Nov 20	$0.20	$0.80	$0.20	61%	4.00	$194.20
$190.00	$191.00	Oct 9	$0.63	$0.37	$0.63	99%	0.59	$190.63
$196.00	$197.00	Oct 23	$0.23	$0.77	$0.23	60%	3.35	$196.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.55	$2.45	$2.55	65%	0.96	$202.45
$199.00	$196.00	Nov 13	$1.00	$2.00	$1.00	50%	2.00	$198.00
$194.00	$191.00	Nov 13	$0.65	$2.35	$0.65	37%	3.62	$193.35
$184.00	$180.00	Nov 13	$0.27	$3.73	$0.27	18%	13.81	$183.73
$210.00	$205.00	Nov 20	$3.33	$1.67	$3.33	76%	0.50	$206.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.30, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 6	$1.13	$1.13	$1.37	60%	0.82	$203.63
$200.00	$205.00	Nov 20	$2.25	$2.25	$2.75	53%	0.82	$202.25
$205.00	$210.00	Nov 20	$1.58	$1.58	$3.42	65%	0.46	$206.58
$198.00	$199.00	Oct 9	$0.61	$0.61	$0.39	47%	1.56	$198.61
$198.00	$199.00	Nov 6	$0.68	$0.68	$0.32	46%	2.13	$198.68

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	$0.69	$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 $1.52, cheapest $1.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$1.39	38.0%	20.0%
$198.00	Oct 9	Oct 16	$1.58	38.1%	20.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$1.53	38.0%	20.0%
$198.00	Oct 9	Oct 16	$1.60	38.1%	20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 0.71% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.22	$1.19	$1.41	$197.59	$200.41	0.71%
$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%
$197.50	Oct 9	$1.39	$0.48	$1.87	$195.63	$199.37	0.94%
$200.00	Oct 9	$0.07	$1.98	$2.05	$197.95	$202.05	1.04%
$196.00	Oct 9	$2.03	$0.19	$2.22	$193.78	$198.22	1.12%
$195.00	Oct 9	$3.06	$0.06	$3.12	$191.88	$198.12	1.58%
$194.00	Oct 9	$3.95	$0.05	$4.00	$190.00	$198.00	2.02%
$202.50	Oct 9	$0.03	$4.40	$4.43	$198.07	$206.93	2.24%
$199.00	Oct 16	$1.91	$2.79	$4.70	$194.30	$203.70	2.37%

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	$0.22	$0.19	$0.41	$195.59	$199.41
$199.00	$197.00	Oct 9	$0.22	$0.30	$0.52	$196.48	$199.52
$199.00	$192.50	Oct 9	$0.22	$0.27	$0.49	$192.01	$199.49
$200.00	$197.50	Oct 9	$0.07	$0.48	$0.55	$196.95	$200.55
$199.00	$197.50	Oct 9	$0.22	$0.48	$0.70	$196.80	$199.70
$199.00	$198.00	Oct 9	$0.22	$0.70	$0.92	$197.08	$199.92
$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 $0.63)

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
171/172	202/205	Oct 23	$0.94	$1.56	64%	0.60	$171.06	$203.44
170/171	205/208	Oct 16	$0.44	$2.06	84%	0.21	$170.56	$205.44
173/175	205/208	Oct 23	$0.69	$1.81	74%	0.38	$174.31	$205.69
175/176	205/208	Oct 16	$0.44	$2.06	84%	0.21	$175.56	$205.44
173/175	202/205	Oct 23	$0.91	$1.59	64%	0.57	$174.09	$203.41
192/192	199/200	Oct 9	$0.36	$0.64	62%	0.56	$192.14	$199.36
170/171	202/205	Oct 16	$0.63	$1.87	74%	0.34	$170.37	$203.13
180/181	205/208	Oct 16	$0.42	$2.08	82%	0.20	$180.58	$205.42
182/183	205/208	Oct 16	$0.43	$2.07	82%	0.21	$182.57	$205.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.11	$4.89	14%	44.45
$200.00	$202.50	$205.00	Oct 23	$0.13	$2.37	20%	18.23
$200.00	$202.50	$205.00	Oct 30	$0.18	$2.32	18%	12.89
$207.50	$210.00	$212.50	Nov 6	$0.10	$2.40	11%	24.00
$202.50	$205.00	$207.50	Oct 16	$0.19	$2.31	17%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 16	$0.26	$2.24	25%	8.62
$198.00	$199.00	$200.00	Oct 9	$0.30	$0.70	48%	2.33
$198.00	$199.00	$200.00	Oct 16	$0.10	$0.90	13%	9.00
$186.00	$187.00	$188.00	Oct 23	$0.05	$0.95	3%	19.00
$186.00	$187.00	$188.00	Nov 20	$0.06	$0.94	3%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 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	-$0.59	$4.41
$200.00	$205.00	1:2	Nov 20	-$1.50	$3.50
$195.00	$200.00	1:2	Nov 13	-$2.28	$2.72
$215.00	$220.00	1:2	Nov 20	-$0.14	$4.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$3.01	$1.99
$205.00	$202.50	1:2	Oct 9	-$1.85	$0.65
$200.00	$199.00	1:2	Oct 9	-$0.40	$0.60
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92
$199.00	$198.00	1:2	Oct 9	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.46%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.85	0.51	0.0%	3.46%	3.49%	1	72
$200.00	Nov 20	$5.85	0.47	1.0%	2.96%	4.00%	30	1.0K
$205.00	Nov 20	$3.55	0.35	3.6%	1.79%	5.36%	2	1.1K
$200.00	Nov 13	$5.00	0.48	1.0%	2.53%	3.57%	--	16
$202.50	Nov 13	$3.80	0.41	2.3%	1.92%	4.22%	--	15
$198.00	Nov 6	$5.25	0.54	0.0%	2.65%	2.68%	--	21
$200.00	Nov 6	$4.30	0.47	1.0%	2.17%	3.21%	3	68
$199.00	Nov 6	$4.70	0.50	0.5%	2.37%	2.91%	--	112
$205.00	Nov 13	$2.71	0.35	3.6%	1.37%	4.94%	--	40
$202.50	Nov 6	$3.15	0.40	2.3%	1.59%	3.90%	--	82

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 1,011

Total Puts 1,401

Put/Call Ratio 1.39

Net Difference -390

Prior's Put/Call Breakdown

Total Calls 1,146

Total Puts 5,380

Put/Call Ratio 4.69

Net Difference -4,234

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