XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.42 +0.32%

(10/9 10:50) ◀

Friday, October 9, 2026 (10:55am)

▶ (10/9 11:00)

◀ 10/9 10:55 ▶

Option Volume

Detail

ℹ

Current (10/09 10:55am) 2,718

Calls: 1,208 (44%)

Puts: 1,510 (56%)

Prior (10/08) 7,584

Calls: 1,408 (19%)

Puts: 6,176 (81%)

Current vs Prior -64.16%

Calls: -14.20% (Calls)

Puts: -75.55% (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 -94.33%

Calls: -91.28%

Puts: -95.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:55am) $1.31M

Calls: $944.2K (72%)

Puts: $363.0K (28%)

Prior (10/08) $5.68M

Calls: $532.0K (9%)

Puts: $5.15M (91%)

Current vs Prior -76.98%

Calls: +77.47%

Puts: -92.95%

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 -96.28%

Calls: -96.53%

Puts: -95.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:55am) 1.25

Prior (10/08) 4.39

Current vs Prior -71.50%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -38.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:55am) 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 0.88% | 2.66%2.66% | 7.17%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -38.36% | -7.67%-7.67% | -1.36%

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

Current vs 7-Day Avg -56.61% | -22.78%-29.18% | -11.01%

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

Current vs 7-Day Eod -38.36% | -7.67%-7.67% | -1.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.58% | 17.03%

Calls: 94.68% | 10.16%

Puts: 18.48% | 23.90%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -54.11% | -51.43%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +4.88% | -46.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($944.2K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 64% 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
10:55	BULLISH	BEARISH	BEARISH
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 58 of results (avg 7.3%, 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
$200.00	Nov 20	6.05	6.30	$6.18	4.0%	40	0.47	1.0K
$165.00	Nov 20	33.95	35.45	$34.70	4.3%	--	0.94	21
$190.00	Nov 20	12.30	12.85	$12.58	4.4%	--	0.70	514
$160.00	Nov 20	38.90	40.65	$39.78	4.4%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.30	3.45	$3.38	4.4%	240	0.30	3.5K
$205.00	Nov 20	9.50	10.10	$9.80	6.1%	--	0.65	213
$215.00	Nov 20	17.05	18.15	$17.60	6.2%	--	0.83	401
$181.00	Nov 20	1.69	1.80	$1.75	6.3%	39	0.16	268
$183.00	Nov 20	1.99	2.12	$2.06	6.3%	12	0.19	669

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.85, cheapest $0.92)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.65	0.79	$0.72	19.4%	7	0.22	1.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 9	0.83	1.00	$0.92	18.5%	24	0.71	72
$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. 148 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	32.25	34.10	$33.17	5.6%	--	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%	59	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	6.50	7.35	$6.93	12.3%	3	0.99	21
$215.00	Oct 16	15.85	17.80	$16.83	11.6%	2	0.98	--
$202.50	Oct 9	3.80	5.00	$4.40	27.3%	60	0.97	3
$220.00	Nov 20	21.00	22.45	$21.73	6.7%	--	0.89	10
$200.00	Oct 9	1.58	1.95	$1.77	20.9%	7	0.89	124

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 2.1K, top 240)

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	0.28	0.36	$0.32	25.0%	148	0.12	3.2K
$200.00	Oct 16	1.43	1.63	$1.53	13.1%	114	0.38	6.5K
$172.00	Oct 9	25.25	27.50	$26.38	8.5%	59	1.00	170
$172.50	Oct 9	24.80	27.00	$25.90	8.5%	59	1.00	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.30	3.45	$3.38	4.4%	240	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	0.97	3
$210.00	Nov 20	12.45	13.70	$13.08	9.6%	60	0.76	246
$192.00	Oct 16	0.52	0.64	$0.58	20.7%	56	0.17	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 43.0%, max 108.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	36.2%	23.5%	54.0%	1	913
$198.00	Oct 9	Nov 20	33.7%	23.1%	45.7%	9	1.1K
$197.50	Oct 9	Oct 30	31.4%	23.9%	31.5%	3	92
$199.00	Oct 9	Nov 6	25.1%	23.1%	8.7%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	47.7%	22.9%	108.7%	4	524
$197.00	Oct 9	Nov 20	36.2%	23.5%	54.0%	19	350
$198.00	Oct 9	Nov 20	33.7%	23.1%	45.7%	38	485
$197.50	Oct 9	Nov 6	31.4%	24.5%	28.1%	--	75
$199.00	Oct 9	Nov 13	25.1%	22.7%	10.8%	24	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 4.52)

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	76%	1.04	$187.98
$190.00	$191.00	Nov 20	$0.28	$0.72	$0.28	70%	2.57	$190.28
$188.00	$189.00	Oct 30	$0.53	$0.47	$0.53	81%	0.89	$188.53
$194.00	$195.00	Oct 16	$0.48	$0.52	$0.48	76%	1.08	$194.48
$197.00	$197.50	Oct 9	$0.12	$0.38	$0.12	79%	3.17	$197.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$196.00	Nov 13	$0.98	$2.02	$0.98	50%	2.06	$198.02
$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
$205.00	$200.00	Nov 20	$2.72	$2.28	$2.72	64%	0.84	$202.28
$197.00	$195.00	Nov 6	$0.58	$1.42	$0.58	44%	2.45	$196.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.30, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$2.43	$2.43	$2.57	53%	0.95	$202.43
$207.50	$210.00	Nov 6	$0.79	$0.79	$1.71	74%	0.46	$208.29
$202.50	$205.00	Nov 6	$1.08	$1.08	$1.42	60%	0.76	$203.58
$205.00	$210.00	Nov 20	$1.55	$1.55	$3.45	65%	0.45	$206.55
$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
$195.00	$194.00	Nov 20	$0.66	$0.66	$0.34	59%	1.94	$194.34
$191.00	$190.00	Nov 13	$0.54	$0.54	$0.46	69%	1.17	$190.46
$171.00	$170.00	Oct 16	$0.24	$0.24	$0.76	96%	0.32	$170.76
$176.00	$175.00	Oct 16	$0.24	$0.24	$0.76	95%	0.32	$175.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.73	33.7%	21.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.77	33.7%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 0.58% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.23	$0.92	$1.15	$197.85	$200.15	0.58%
$198.00	Oct 9	$0.83	$0.52	$1.35	$196.65	$199.35	0.68%
$197.50	Oct 9	$1.20	$0.29	$1.49	$196.01	$198.99	0.75%
$197.00	Oct 9	$1.32	$0.24	$1.56	$195.44	$198.56	0.79%
$200.00	Oct 9	$0.08	$1.77	$1.85	$198.15	$201.85	0.93%
$196.00	Oct 9	$2.24	$0.19	$2.43	$193.57	$198.43	1.22%
$195.00	Oct 9	$3.09	$0.06	$3.15	$191.85	$198.15	1.59%
$194.00	Oct 9	$3.97	$0.05	$4.02	$189.98	$198.02	2.03%
$202.50	Oct 9	$0.03	$4.40	$4.43	$198.07	$206.93	2.23%
$199.00	Oct 16	$1.99	$2.72	$4.71	$194.29	$203.71	2.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$196.00	Oct 9	$0.08	$0.19	$0.27	$195.73	$200.27
$200.00	$192.50	Oct 9	$0.08	$0.27	$0.35	$192.15	$200.35
$200.00	$197.00	Oct 9	$0.08	$0.24	$0.32	$196.68	$200.32
$200.00	$197.50	Oct 9	$0.08	$0.29	$0.37	$197.13	$200.37
$199.00	$196.00	Oct 9	$0.23	$0.19	$0.42	$195.58	$199.42
$199.00	$197.00	Oct 9	$0.23	$0.24	$0.47	$196.53	$199.47
$199.00	$197.50	Oct 9	$0.23	$0.29	$0.52	$196.98	$199.52
$199.00	$192.50	Oct 9	$0.23	$0.27	$0.50	$192.00	$199.50
$200.00	$198.00	Oct 9	$0.08	$0.52	$0.60	$197.40	$200.60
$199.00	$198.00	Oct 9	$0.23	$0.52	$0.75	$197.25	$199.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 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
170/171	205/208	Oct 16	$0.43	$2.07	84%	0.21	$170.57	$205.43
175/176	205/208	Oct 16	$0.43	$2.07	84%	0.21	$175.57	$205.43
171/172	202/205	Oct 23	$0.91	$1.59	64%	0.57	$171.09	$203.41
175/178	208/210	Nov 6	$0.92	$1.58	64%	0.58	$176.58	$208.42
173/175	205/208	Oct 23	$0.66	$1.84	74%	0.36	$174.34	$205.66
170/171	202/205	Oct 16	$0.64	$1.86	74%	0.34	$170.36	$203.14
178/180	208/210	Nov 6	$0.93	$1.57	62%	0.59	$179.07	$208.43
180/181	205/208	Oct 23	$0.71	$1.79	70%	0.40	$180.29	$205.71
175/176	202/205	Oct 16	$0.64	$1.86	73%	0.34	$175.36	$203.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 30.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.16	$4.84	14%	30.25
$202.50	$205.00	$207.50	Nov 13	$0.08	$2.42	13%	30.25
$200.00	$202.50	$205.00	Oct 23	$0.20	$2.30	21%	11.50
$200.00	$202.50	$205.00	Oct 30	$0.16	$2.34	18%	14.62
$202.50	$205.00	$207.50	Oct 23	$0.19	$2.31	18%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.56	$4.44	23%	7.93
$197.00	$198.00	$199.00	Oct 23	$0.06	$0.94	9%	15.67
$193.00	$194.00	$195.00	Oct 30	$0.07	$0.93	6%	13.29
$186.00	$187.00	$188.00	Oct 23	$0.06	$0.94	3%	15.67
$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. 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	-$0.65	$4.35
$200.00	$205.00	1:2	Nov 20	-$1.32	$3.68
$195.00	$200.00	1:2	Nov 13	-$2.24	$2.76
$196.00	$197.00	1:2	Oct 9	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$199.00	1:2	Oct 9	-$0.07	$0.93
$205.00	$202.50	1:2	Oct 9	-$1.87	$0.63
$207.50	$202.50	1:2	Oct 30	-$3.11	$1.89
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92
$199.00	$198.00	1:2	Oct 9	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.05%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.05	0.47	0.8%	3.05%	3.85%	40	1.0K
$205.00	Nov 20	$3.55	0.35	3.3%	1.79%	5.11%	2	1.1K
$200.00	Nov 13	$5.00	0.48	0.8%	2.52%	3.32%	--	16
$202.50	Nov 13	$3.80	0.41	2.1%	1.92%	3.97%	--	15
$205.00	Nov 13	$2.84	0.35	3.3%	1.43%	4.75%	--	40
$200.00	Nov 6	$4.35	0.47	0.8%	2.19%	2.99%	5	68
$199.00	Nov 6	$4.70	0.50	0.3%	2.37%	2.66%	--	112
$202.50	Nov 6	$3.20	0.40	2.1%	1.61%	3.67%	--	82
$210.00	Nov 20	$2.05	0.24	5.8%	1.03%	6.87%	14	1.8K
$207.50	Nov 13	$2.08	0.28	4.6%	1.05%	5.62%	--	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 1,208

Total Puts 1,510

Put/Call Ratio 1.25

Net Difference -302

Prior's Put/Call Breakdown

Total Calls 1,408

Total Puts 6,176

Put/Call Ratio 4.39

Net Difference -4,768

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