XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.56 +0.39%

(10/9 11:00) ◀

Friday, October 9, 2026 (11:05am)

▶ (10/9 11:10)

◀ 10/9 11:05 ▶

Option Volume

Detail

ℹ

Current (10/09 11:05am) 3,509

Calls: 1,715 (49%)

Puts: 1,794 (51%)

Prior (10/08) 8,234

Calls: 1,557 (19%)

Puts: 6,677 (81%)

Current vs Prior -57.38%

Calls: +10.15% (Calls)

Puts: -73.13% (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 -92.68%

Calls: -87.63%

Puts: -94.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:05am) $1.61M

Calls: $1.17M (73%)

Puts: $441.0K (27%)

Prior (10/08) $6.22M

Calls: $861.6K (14%)

Puts: $5.36M (86%)

Current vs Prior -74.06%

Calls: +36.14%

Puts: -91.77%

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 -95.41%

Calls: -95.69%

Puts: -94.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:05am) 1.05

Prior (10/08) 4.29

Current vs Prior -75.61%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -48.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:05am) 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% | 2.64%2.64% | 7.21%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -40.16% | -8.42%-8.42% | -0.87%

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

Current vs 7-Day Avg -57.87% | -23.42%-29.76% | -10.56%

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

Current vs 7-Day Eod -40.16% | -8.42%-8.42% | -0.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.29% | 16.48%

Calls: 94.68% | 11.65%

Puts: 29.89% | 21.32%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -49.48% | -52.99%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +15.47% | -48.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.17M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 57% vs prior. Slightly bearish P/C ratio of 1.05.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:05	BULLISH	NEUTRAL	MIXED
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 67 of results (avg 7.2%, best 3.0%)

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
$195.00	Nov 20	9.05	9.40	$9.23	3.8%	1	0.59	1.3K
$165.00	Nov 20	33.95	35.45	$34.70	4.3%	--	0.94	21
$190.00	Nov 20	12.40	12.95	$12.68	4.3%	--	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	3.40	$3.35	3.0%	240	0.30	3.5K
$220.00	Nov 20	21.25	22.20	$21.73	4.4%	--	0.89	10
$188.00	Nov 20	2.84	3.00	$2.92	5.5%	--	0.26	890
$182.00	Nov 20	1.82	1.93	$1.88	5.9%	34	0.17	254
$181.00	Nov 20	1.69	1.80	$1.75	6.3%	44	0.16	268

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

No options available for this category

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	32.55	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%	74	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	3.80	5.00	$4.40	27.3%	60	0.99	3
$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	--
$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. 146 active (total vol 2.6K, top 343)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.74	0.91	$0.83	20.5%	343	0.24	1.9K
$202.50	Oct 9	0.00	0.01	$0.01	100.0%	181	0.01	451
$205.00	Oct 16	0.28	0.37	$0.33	27.3%	149	0.12	3.2K
$200.00	Oct 16	1.48	1.75	$1.62	16.7%	119	0.40	6.5K
$172.00	Oct 9	25.25	27.50	$26.38	8.5%	74	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.30	3.40	$3.35	3.0%	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	0.99	3
$210.00	Nov 20	12.45	13.60	$13.02	8.8%	60	0.75	246
$192.00	Oct 16	0.49	0.63	$0.56	25.0%	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 49.0%, max 114.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	37.2%	23.5%	58.3%	1	913
$197.50	Oct 9	Oct 30	33.2%	22.8%	45.5%	3	92
$198.00	Oct 9	Nov 20	33.7%	23.3%	44.7%	9	1.1K
$199.00	Oct 9	Nov 6	26.2%	22.1%	18.3%	38	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	49.5%	23.0%	114.8%	4	524
$197.00	Oct 9	Nov 20	37.2%	23.5%	58.3%	19	350
$198.00	Oct 9	Nov 20	33.7%	23.3%	44.7%	38	485
$197.50	Oct 9	Nov 6	33.2%	24.0%	38.2%	--	75
$199.00	Oct 9	Nov 13	26.2%	22.1%	18.5%	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 4.43)

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	$0.66	$0.34	$0.66	100%	0.52	$194.66
$190.00	$191.00	Nov 20	$0.38	$0.62	$0.38	70%	1.63	$190.38
$192.00	$192.50	Oct 16	$0.15	$0.35	$0.15	85%	2.33	$192.15
$194.00	$195.00	Oct 16	$0.48	$0.52	$0.48	76%	1.08	$194.48

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
$199.00	$198.00	Nov 6	$0.18	$0.82	$0.18	51%	4.56	$198.82
$210.00	$205.00	Nov 20	$3.27	$1.73	$3.27	75%	0.53	$206.73
$197.00	$195.00	Nov 6	$0.58	$1.42	$0.58	44%	2.45	$196.42
$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
$210.00	$215.00	Oct 23	$0.44	$0.44	$4.56	89%	0.10	$210.44
$205.00	$207.50	Nov 13	$1.02	$1.02	$1.48	66%	0.69	$206.02
$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

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 $1.69)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.83	33.7%	21.2%
$199.00	Oct 9	Oct 16	$1.85	26.2%	21.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.69	33.7%	21.2%
$199.00	Oct 9	Oct 16	$1.71	26.2%	21.6%

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	$0.87	$1.13	$197.87	$200.13	0.57%
$198.00	Oct 9	$0.83	$0.48	$1.31	$196.69	$199.31	0.66%
$197.50	Oct 9	$1.21	$0.29	$1.50	$196.00	$199.00	0.76%
$197.00	Oct 9	$1.38	$0.22	$1.60	$195.40	$198.60	0.81%
$200.00	Oct 9	$0.07	$1.71	$1.78	$198.22	$201.78	0.90%
$196.00	Oct 9	$2.50	$0.19	$2.69	$193.31	$198.69	1.35%
$195.00	Oct 9	$3.47	$0.06	$3.53	$191.47	$198.53	1.78%
$194.00	Oct 9	$4.13	$0.04	$4.17	$189.83	$198.17	2.10%
$202.50	Oct 9	$0.01	$4.40	$4.41	$198.09	$206.91	2.22%
$199.00	Oct 16	$2.11	$2.58	$4.69	$194.31	$203.69	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 2.84%)

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	$197.00	Oct 9	$0.07	$0.22	$0.29	$196.71	$200.29
$200.00	$192.50	Oct 9	$0.07	$0.27	$0.34	$192.16	$200.34
$200.00	$197.50	Oct 9	$0.07	$0.29	$0.36	$197.14	$200.36
$199.00	$197.00	Oct 9	$0.26	$0.22	$0.48	$196.52	$199.48
$199.00	$196.00	Oct 9	$0.26	$0.19	$0.45	$195.55	$199.45
$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	$0.07	$0.48	$0.55	$197.45	$200.55
$199.00	$198.00	Oct 9	$0.26	$0.48	$0.74	$197.26	$199.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 1.81, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/188	205/208	Nov 13	$1.61	$0.89	42%	1.81	$185.89	$206.61
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
170/171	202/205	Oct 16	$0.74	$1.76	72%	0.42	$170.26	$203.24
175/176	205/208	Oct 16	$0.44	$2.06	83%	0.21	$175.56	$205.44
175/176	202/205	Oct 16	$0.74	$1.76	71%	0.42	$175.26	$203.24
171/172	202/205	Oct 23	$0.91	$1.59	64%	0.57	$171.09	$203.41
173/175	205/208	Oct 23	$0.66	$1.84	74%	0.36	$174.34	$205.66
192/192	199/200	Oct 9	$0.40	$0.60	57%	0.67	$192.10	$199.40
182/183	205/208	Oct 16	$0.44	$2.06	81%	0.21	$182.56	$205.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 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 16	$0.29	$2.21	28%	7.62
$200.00	$202.50	$205.00	Oct 30	$0.15	$2.35	17%	15.67
$200.00	$202.50	$205.00	Oct 9	$0.06	$2.44	10%	40.67
$202.50	$205.00	$207.50	Oct 23	$0.19	$2.31	19%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.55	$4.45	23%	8.09
$195.00	$196.00	$197.00	Oct 30	$0.06	$0.94	7%	15.67
$195.00	$196.00	$197.00	Oct 16	$0.09	$0.91	11%	10.11
$192.00	$192.50	$193.00	Oct 16	$0.05	$0.45	4%	9.00
$186.00	$187.00	$188.00	Oct 23	$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. 146 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	$202.50	1:2	Oct 16	-$0.04	$2.46
$196.00	$197.00	1:2	Oct 9	-$0.26	$0.74
$200.00	$205.00	1:2	Nov 20	-$1.45	$3.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$2.71	$2.29
$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	-$0.09	$0.91
$202.50	$200.00	1:2	Oct 16	-$1.48	$1.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.05%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.05	0.48	0.7%	3.05%	3.77%	44	1.0K
$205.00	Nov 20	$3.55	0.36	3.2%	1.79%	5.03%	2	1.1K
$200.00	Nov 13	$5.00	0.47	0.7%	2.52%	3.24%	--	16
$202.50	Nov 13	$3.85	0.41	2.0%	1.94%	3.92%	--	15
$200.00	Nov 6	$4.40	0.47	0.7%	2.22%	2.94%	5	68
$205.00	Nov 13	$2.84	0.34	3.2%	1.43%	4.67%	--	40
$210.00	Nov 20	$2.08	0.25	5.8%	1.05%	6.81%	14	1.8K
$199.00	Nov 6	$4.70	0.49	0.2%	2.37%	2.59%	--	112
$202.50	Nov 6	$3.25	0.40	2.0%	1.64%	3.62%	--	82
$207.50	Nov 13	$2.16	0.28	4.5%	1.09%	5.59%	--	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 1,715

Total Puts 1,794

Put/Call Ratio 1.05

Net Difference -79

Prior's Put/Call Breakdown

Total Calls 1,557

Total Puts 6,677

Put/Call Ratio 4.29

Net Difference -5,120

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