XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.00 +0.11%

(10/9 10:45) ◀

Friday, October 9, 2026 (10:50am)

▶ (10/9 10:55)

◀ 10/9 10:50 ▶

Option Volume

Detail

ℹ

Current (10/09 10:50am) 2,628

Calls: 1,170 (45%)

Puts: 1,458 (55%)

Prior (10/08) 7,012

Calls: 1,173 (17%)

Puts: 5,839 (83%)

Current vs Prior -62.52%

Calls: -0.26% (Calls)

Puts: -75.03% (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 -94.52%

Calls: -91.56%

Puts: -95.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:50am) $1.27M

Calls: $906.6K (72%)

Puts: $358.8K (28%)

Prior (10/08) $5.54M

Calls: $474.2K (9%)

Puts: $5.07M (91%)

Current vs Prior -77.16%

Calls: +91.18%

Puts: -92.92%

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 -96.40%

Calls: -96.67%

Puts: -95.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:50am) 1.25

Prior (10/08) 4.98

Current vs Prior -74.97%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -38.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:50am) 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 0.73% | 2.41%2.41% | 6.76%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -49.17% | -16.23%-16.24% | -7.06%

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

Current vs 7-Day Avg -64.22% | -29.95%-35.75% | -16.14%

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

Current vs 7-Day Eod -49.17% | -16.23%-16.24% | -7.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.28% | 14.29%

Calls: 94.68% | 11.48%

Puts: 27.87% | 17.09%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -50.30% | -59.24%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +13.60% | -55.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($906.6K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 63% vs prior. Bearish P/C ratio of 1.25 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:50	BULLISH	BEARISH	BEARISH
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 60 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	6.00	6.15	$6.08	2.5%	30	0.47	1.0K
$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
$165.00	Nov 20	33.85	35.55	$34.70	4.9%	--	0.94	21
$187.00	Nov 20	14.40	15.15	$14.78	5.1%	1	0.75	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	1.72	1.80	$1.76	4.5%	39	0.17	268
$202.50	Oct 16	4.95	5.25	$5.10	5.9%	2	0.78	60
$197.00	Nov 20	5.70	6.05	$5.88	6.0%	3	0.46	91
$205.00	Nov 20	9.50	10.10	$9.80	6.1%	--	0.65	213
$182.00	Nov 20	1.88	2.00	$1.94	6.2%	15	0.18	254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.68)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.64	0.72	$0.68	11.8%	7	0.21	1.9K

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 0.81, 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
$200.00	Oct 9	1.96	2.22	$2.09	12.4%	6	1.00	124
$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	--
$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. 132 active (total vol 2.0K, top 236)

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
$200.00	Oct 16	1.36	1.56	$1.46	13.7%	113	0.37	6.5K
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.35	3.60	$3.48	7.2%	236	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 50.4%, max 100.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	46.1%	23.0%	100.3%	2	122
$197.00	Oct 9	Nov 20	38.3%	23.8%	60.5%	1	913
$198.00	Oct 9	Nov 20	35.7%	23.2%	53.9%	4	1.1K
$197.50	Oct 9	Oct 30	29.3%	23.6%	24.1%	--	92
$199.00	Oct 9	Nov 6	26.5%	23.2%	14.2%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	46.1%	23.0%	100.3%	4	524
$197.00	Oct 9	Nov 20	38.3%	23.8%	60.5%	18	350
$198.00	Oct 9	Nov 20	35.7%	23.2%	53.9%	37	485
$197.50	Oct 9	Nov 6	29.3%	24.5%	20.0%	--	75
$199.00	Oct 9	Nov 13	26.5%	22.8%	16.3%	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 1.04, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$189.00	Nov 20	$0.98	$1.02	$0.98	75%	1.04	$187.98
$190.00	$191.00	Oct 9	$0.63	$0.37	$0.63	99%	0.59	$190.63
$188.00	$189.00	Oct 30	$0.50	$0.50	$0.50	81%	1.00	$188.50
$192.00	$192.50	Oct 9	$0.23	$0.27	$0.23	96%	1.17	$192.23
$210.00	$215.00	Oct 23	$0.16	$4.84	$0.16	11%	30.25	$210.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$191.00	Nov 13	$0.61	$2.39	$0.61	37%	3.92	$193.39
$199.00	$196.00	Nov 13	$1.00	$2.00	$1.00	50%	2.00	$198.00
$205.00	$200.00	Nov 20	$2.60	$2.40	$2.60	65%	0.92	$202.40
$184.00	$180.00	Nov 13	$0.26	$3.74	$0.26	18%	14.38	$183.74
$210.00	$205.00	Nov 20	$3.28	$1.72	$3.28	76%	0.52	$206.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.30, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$2.33	$2.33	$2.67	53%	0.87	$202.33
$207.50	$210.00	Nov 6	$0.77	$0.77	$1.73	74%	0.45	$208.27
$205.00	$210.00	Nov 20	$1.58	$1.58	$3.42	65%	0.46	$206.58
$202.50	$205.00	Nov 6	$1.05	$1.05	$1.45	60%	0.72	$203.55
$200.00	$202.50	Nov 13	$1.25	$1.25	$1.25	52%	1.00	$201.25

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	$0.73	$0.73	$0.27	69%	2.70	$190.27
$195.00	$194.00	Nov 20	$0.66	$0.66	$0.34	59%	1.94	$194.34
$197.00	$196.00	Nov 20	$0.70	$0.70	$0.30	54%	2.33	$196.30
$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 $1.61)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.61	35.7%	20.8%
$197.50	Oct 9	Oct 16	$1.40	29.3%	20.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.73	35.7%	20.8%
$197.50	Oct 9	Oct 16	$1.74	29.3%	20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 0.71% of stock, avg 5.62%)

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	$0.61	$1.44	$196.56	$199.44	0.73%
$197.00	Oct 9	$1.32	$0.30	$1.62	$195.38	$198.62	0.82%
$197.50	Oct 9	$1.39	$0.29	$1.68	$195.82	$199.18	0.85%
$200.00	Oct 9	$0.07	$2.09	$2.16	$197.84	$202.16	1.09%
$196.00	Oct 9	$1.99	$0.19	$2.18	$193.82	$198.18	1.10%
$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	$1.90	$2.85	$4.75	$194.25	$203.75	2.40%

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
$200.00	$197.50	Oct 9	$0.07	$0.29	$0.36	$197.14	$200.36
$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	$197.50	Oct 9	$0.22	$0.29	$0.51	$196.99	$199.51
$199.00	$192.50	Oct 9	$0.22	$0.27	$0.49	$192.01	$199.49
$199.00	$198.00	Oct 9	$0.22	$0.61	$0.83	$197.17	$199.83
$200.00	$198.00	Oct 9	$0.07	$0.61	$0.68	$197.32	$200.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 0.21, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	205/208	Oct 16	$0.44	$2.06	84%	0.21	$170.56	$205.44
171/172	205/208	Oct 23	$0.69	$1.81	74%	0.38	$171.31	$205.69
175/176	205/208	Oct 16	$0.44	$2.06	84%	0.21	$175.56	$205.44
171/172	202/205	Oct 23	$0.91	$1.59	65%	0.57	$171.09	$203.41
175/178	208/210	Nov 6	$0.90	$1.60	64%	0.56	$176.60	$208.40
180/181	205/208	Oct 16	$0.43	$2.07	82%	0.21	$180.57	$205.43
173/175	205/208	Oct 23	$0.63	$1.87	74%	0.34	$174.37	$205.63
192/192	199/200	Oct 9	$0.36	$0.64	61%	0.56	$192.14	$199.36
182/183	205/208	Oct 16	$0.43	$2.07	82%	0.21	$182.57	$205.43
170/171	202/205	Oct 16	$0.59	$1.91	75%	0.31	$170.41	$203.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 37.46, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.13	$4.87	14%	37.46
$200.00	$202.50	$205.00	Oct 23	$0.20	$2.30	21%	11.50
$202.50	$205.00	$207.50	Oct 16	$0.15	$2.35	16%	15.67
$200.00	$202.50	$205.00	Oct 30	$0.20	$2.30	18%	11.50
$202.50	$205.00	$207.50	Oct 23	$0.22	$2.28	18%	10.36

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	$0.32	$0.68	54%	2.13
$193.00	$194.00	$195.00	Oct 16	$0.07	$0.93	9%	13.29
$200.00	$205.00	$210.00	Nov 20	$0.68	$4.32	23%	6.35
$186.00	$187.00	$188.00	Oct 23	$0.06	$0.94	4%	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. 147 found (best net $-1.13, 127 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	-$1.42	$3.58
$195.00	$200.00	1:2	Nov 13	-$2.28	$2.72
$215.00	$220.00	1:2	Nov 20	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$202.50	1:2	Oct 9	-$1.85	$0.65
$200.00	$199.00	1:2	Oct 9	-$0.29	$0.71
$207.50	$202.50	1:2	Oct 30	-$3.21	$1.79
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92
$202.50	$200.00	1:2	Oct 16	-$1.66	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.03%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.00	0.47	1.0%	3.03%	4.04%	30	1.0K
$198.00	Nov 20	$6.90	0.52	0.0%	3.48%	3.48%	4	72
$205.00	Nov 20	$3.55	0.35	3.5%	1.79%	5.33%	2	1.1K
$200.00	Nov 13	$5.00	0.48	1.0%	2.53%	3.54%	--	16
$202.50	Nov 13	$3.80	0.41	2.3%	1.92%	4.19%	--	15
$200.00	Nov 6	$4.35	0.47	1.0%	2.20%	3.21%	5	68
$198.00	Nov 6	$5.25	0.54	0.0%	2.65%	2.65%	--	21
$199.00	Nov 6	$4.70	0.50	0.5%	2.37%	2.88%	--	112
$205.00	Nov 13	$2.72	0.35	3.5%	1.37%	4.91%	--	40
$202.50	Nov 6	$3.15	0.40	2.3%	1.59%	3.86%	--	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 1,170

Total Puts 1,458

Put/Call Ratio 1.25

Net Difference -288

Prior's Put/Call Breakdown

Total Calls 1,173

Total Puts 5,839

Put/Call Ratio 4.98

Net Difference -4,666

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