XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.47 +0.35%

(10/9 10:55) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 11:05)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 3,093

Calls: 1,350 (44%)

Puts: 1,743 (56%)

Prior (10/08) 7,778

Calls: 1,475 (19%)

Puts: 6,303 (81%)

Current vs Prior -60.23%

Calls: -8.47% (Calls)

Puts: -72.35% (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 -93.55%

Calls: -90.26%

Puts: -94.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $1.52M

Calls: $1.11M (73%)

Puts: $415.4K (27%)

Prior (10/08) $5.77M

Calls: $610.8K (11%)

Puts: $5.16M (89%)

Current vs Prior -73.65%

Calls: +80.96%

Puts: -91.95%

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 -95.67%

Calls: -95.94%

Puts: -94.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 1.29

Prior (10/08) 4.27

Current vs Prior -69.79%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -36.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:00am) 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 0.86% | 2.67%2.67% | 7.17%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -39.80% | -7.35%-7.36% | -1.40%

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

Current vs 7-Day Avg -57.62% | -22.52%-28.94% | -11.04%

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

Current vs 7-Day Eod -39.80% | -7.35%-7.36% | -1.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.55% | 14.73%

Calls: 94.68% | 11.65%

Puts: 28.41% | 17.80%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -50.08% | -57.99%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +14.10% | -53.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.11M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 60% vs prior. Bearish P/C ratio of 1.29 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
11:00	BULLISH	BEARISH	BEARISH
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 65 of results (avg 7.1%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	9.05	9.35	$9.20	3.3%	1	0.59	1.3K
$190.00	Nov 20	12.40	12.85	$12.63	3.6%	--	0.70	514
$170.00	Nov 20	29.25	30.35	$29.80	3.7%	3	0.92	7
$165.00	Nov 20	33.95	35.45	$34.70	4.3%	--	0.94	21
$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
$181.00	Nov 20	1.70	1.77	$1.74	4.0%	44	0.16	268
$220.00	Nov 20	21.25	22.20	$21.73	4.4%	--	0.89	10
$182.00	Nov 20	1.82	1.93	$1.88	5.9%	29	0.17	254
$190.00	Nov 20	3.25	3.45	$3.35	6.0%	240	0.30	3.5K
$180.00	Nov 20	1.60	1.71	$1.66	6.6%	27	0.15	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.72	0.82	$0.77	13.0%	8	0.24	1.9K

PUTS (0)

No puts meet the criteria

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	32.55	34.05	$33.30	4.5%	1	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%	68	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 9	6.30	7.35	$6.82	15.4%	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	21.25	22.20	$21.73	4.4%	--	0.89	10
$200.00	Oct 9	1.47	1.95	$1.71	28.1%	7	0.89	124

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 2.2K, 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%	180	0.03	451
$205.00	Oct 16	0.28	0.36	$0.32	25.0%	149	0.12	3.2K
$200.00	Oct 16	1.48	1.70	$1.59	13.8%	114	0.39	6.5K
$172.00	Oct 9	25.25	27.50	$26.38	8.5%	68	1.00	170
$172.50	Oct 9	24.80	27.00	$25.90	8.5%	68	1.00	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.25	3.45	$3.35	6.0%	240	0.30	3.5K
$190.00	Oct 23	0.83	1.20	$1.01	36.6%	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	13.60	$13.02	8.8%	60	0.75	246
$192.00	Oct 16	0.50	0.63	$0.56	23.2%	56	0.16	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 46.8%, max 112.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	36.9%	23.3%	58.1%	1	913
$198.00	Oct 9	Nov 20	33.2%	23.1%	43.6%	9	1.1K
$197.50	Oct 9	Oct 30	32.1%	23.2%	38.4%	3	92
$199.00	Oct 9	Nov 6	26.9%	22.7%	18.5%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	48.5%	22.9%	112.0%	4	524
$197.00	Oct 9	Nov 20	36.9%	23.3%	58.1%	19	350
$198.00	Oct 9	Nov 20	33.2%	23.1%	43.6%	38	485
$197.50	Oct 9	Nov 6	32.1%	24.5%	30.6%	--	75
$199.00	Oct 9	Nov 13	26.9%	22.7%	18.7%	24	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 1.00, avg 4.57)

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
$194.00	$195.00	Oct 9	$0.60	$0.40	$0.60	99%	0.67	$194.60
$190.00	$191.00	Nov 20	$0.33	$0.67	$0.33	70%	2.03	$190.33
$194.00	$195.00	Oct 16	$0.46	$0.54	$0.46	76%	1.17	$194.46
$192.00	$192.50	Oct 16	$0.15	$0.35	$0.15	85%	2.33	$192.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$196.00	Nov 13	$0.97	$2.03	$0.97	50%	2.09	$198.03
$210.00	$205.00	Nov 20	$3.27	$1.73	$3.27	75%	0.53	$206.73
$199.00	$198.00	Nov 6	$0.18	$0.82	$0.18	50%	4.56	$198.82
$205.00	$200.00	Nov 20	$2.70	$2.30	$2.70	64%	0.85	$202.30
$190.00	$188.00	Nov 13	$0.28	$1.72	$0.28	28%	6.14	$189.72

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 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$2.40	$2.40	$2.60	52%	0.92	$202.40
$205.00	$210.00	Nov 20	$1.58	$1.58	$3.42	64%	0.46	$206.58
$205.00	$207.50	Nov 6	$0.83	$0.83	$1.67	68%	0.50	$205.83
$202.50	$205.00	Nov 6	$1.02	$1.02	$1.48	60%	0.69	$203.52
$205.00	$207.50	Oct 23	$0.49	$0.49	$2.01	78%	0.24	$205.49

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. 4 found (avg debit $1.77, cheapest $1.70)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.83	33.2%	21.0%
$199.00	Oct 9	Oct 16	$1.81	26.9%	21.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.70	33.2%	21.0%
$199.00	Oct 9	Oct 16	$1.76	26.9%	21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 0.57% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$199.00	Oct 9	$0.26	$0.88	$1.14	$197.86	$200.14	0.57%
$198.00	Oct 9	$0.83	$0.49	$1.32	$196.68	$199.32	0.67%
$197.50	Oct 9	$1.20	$0.29	$1.49	$196.01	$198.99	0.75%
$197.00	Oct 9	$1.38	$0.24	$1.62	$195.38	$198.62	0.82%
$200.00	Oct 9	$0.08	$1.71	$1.79	$198.21	$201.79	0.90%
$196.00	Oct 9	$2.37	$0.19	$2.56	$193.44	$198.56	1.29%
$195.00	Oct 9	$3.53	$0.06	$3.59	$191.41	$198.59	1.81%
$194.00	Oct 9	$4.13	$0.05	$4.18	$189.82	$198.18	2.11%
$202.50	Oct 9	$0.03	$4.40	$4.43	$198.07	$206.93	2.23%
$199.00	Oct 16	$2.07	$2.64	$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 2.86%)

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	$0.26	$0.19	$0.45	$195.55	$199.45
$199.00	$197.00	Oct 9	$0.26	$0.24	$0.50	$196.50	$199.50
$199.00	$197.50	Oct 9	$0.26	$0.29	$0.55	$196.95	$199.55
$199.00	$192.50	Oct 9	$0.26	$0.27	$0.53	$191.97	$199.53
$200.00	$198.00	Oct 9	$0.08	$0.49	$0.57	$197.43	$200.57
$199.00	$198.00	Oct 9	$0.26	$0.49	$0.75	$197.25	$199.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 0.40, avg credit $0.62)

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
170/171	202/205	Oct 16	$0.69	$1.81	73%	0.38	$170.31	$203.19
173/175	205/208	Oct 23	$0.66	$1.84	74%	0.36	$174.34	$205.66
175/176	202/205	Oct 16	$0.69	$1.81	72%	0.38	$175.31	$203.19
185/188	205/208	Nov 13	$1.44	$1.06	41%	1.36	$186.06	$206.44
192/192	199/200	Oct 9	$0.39	$0.61	58%	0.64	$192.11	$199.39
180/181	205/208	Oct 23	$0.71	$1.79	70%	0.40	$180.29	$205.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.23	$4.77	14%	20.74
$200.00	$202.50	$205.00	Oct 30	$0.14	$2.36	17%	16.86
$202.50	$205.00	$207.50	Oct 23	$0.19	$2.31	18%	12.16
$202.50	$205.00	$207.50	Nov 13	$0.12	$2.38	13%	19.83
$200.00	$202.50	$205.00	Oct 16	$0.37	$2.13	27%	5.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.57	$4.43	23%	7.77
$194.00	$195.00	$196.00	Oct 16	$0.06	$0.94	10%	15.67
$195.00	$196.00	$197.00	Oct 16	$0.07	$0.93	11%	13.29
$190.00	$191.00	$192.00	Oct 30	$0.05	$0.95	4%	19.00
$193.00	$194.00	$195.00	Oct 30	$0.06	$0.94	6%	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 $-1.17, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$198.00	1:2	Nov 6	-$1.17	$6.83
$205.00	$210.00	1:2	Nov 20	-$0.69	$4.31
$200.00	$205.00	1:2	Nov 20	-$1.45	$3.55
$195.00	$200.00	1:2	Nov 13	-$2.21	$2.79
$196.00	$197.00	1:2	Oct 9	-$0.39	$0.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.75	$2.25
$200.00	$199.00	1:2	Oct 9	-$0.05	$0.95
$205.00	$202.50	1:2	Oct 9	-$1.98	$0.52
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92
$199.00	$198.00	1:2	Oct 9	-$0.10	$0.90

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 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.05	0.47	0.8%	3.05%	3.82%	40	1.0K
$205.00	Nov 20	$3.55	0.36	3.3%	1.79%	5.08%	2	1.1K
$200.00	Nov 13	$5.00	0.48	0.8%	2.52%	3.29%	--	16
$202.50	Nov 13	$3.85	0.41	2.0%	1.94%	3.97%	--	15
$200.00	Nov 6	$4.40	0.47	0.8%	2.22%	2.99%	5	68
$205.00	Nov 13	$2.84	0.35	3.3%	1.43%	4.72%	--	40
$199.00	Nov 6	$4.70	0.50	0.3%	2.37%	2.64%	--	112
$210.00	Nov 20	$2.08	0.25	5.8%	1.05%	6.86%	14	1.8K
$202.50	Nov 6	$3.25	0.40	2.0%	1.64%	3.67%	--	82
$207.50	Nov 13	$2.11	0.28	4.5%	1.06%	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 1,350

Total Puts 1,743

Put/Call Ratio 1.29

Net Difference -393

Prior's Put/Call Breakdown

Total Calls 1,475

Total Puts 6,303

Put/Call Ratio 4.27

Net Difference -4,828

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