XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.17 +0.20%

(10/9 11:10) ◀

Friday, October 9, 2026 (11:15am)

▶ (10/9 11:20)

◀ 10/9 11:15 ▶

Option Volume

Detail

ℹ

Current (10/09 11:15am) 4,167

Calls: 1,798 (43%)

Puts: 2,369 (57%)

Prior (10/08) 8,767

Calls: 1,746 (20%)

Puts: 7,021 (80%)

Current vs Prior -52.47%

Calls: +2.98% (Calls)

Puts: -66.26% (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 -91.31%

Calls: -87.03%

Puts: -93.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:15am) $1.86M

Calls: $1.23M (66%)

Puts: $629.0K (34%)

Prior (10/08) $6.42M

Calls: $965.3K (15%)

Puts: $5.45M (85%)

Current vs Prior -71.08%

Calls: +27.09%

Puts: -88.46%

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 -94.72%

Calls: -95.50%

Puts: -92.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:15am) 1.32

Prior (10/08) 4.02

Current vs Prior -67.23%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -35.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:15am) 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 0.83% | 2.66%2.66% | 7.22%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -41.81% | -7.55%-7.55% | -0.68%

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

Current vs 7-Day Avg -59.04% | -22.69%-29.09% | -10.39%

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

Current vs 7-Day Eod -41.81% | -7.55%-7.55% | -0.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.77% | 14.58%

Calls: 50.00% | 14.07%

Puts: 23.53% | 15.09%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -70.18% | -58.41%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg -31.84% | -54.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.23M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.32 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
11:15	BULLISH	BEARISH	BEARISH
11:10	BULLISH	NEUTRAL	MIXED
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 79 of results (avg 6.6%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	29.55	30.05	$29.80	1.7%	3	0.92	7
$175.00	Nov 20	24.95	25.45	$25.20	2.0%	--	0.89	24
$185.00	Nov 20	16.25	16.65	$16.45	2.4%	--	0.79	172
$190.00	Nov 20	12.45	12.90	$12.68	3.5%	--	0.70	514
$160.00	Nov 20	38.95	40.60	$39.78	4.1%	--	0.96	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	21.75	22.10	$21.93	1.6%	--	0.89	10
$205.00	Nov 20	9.60	9.90	$9.75	3.1%	--	0.64	213
$197.00	Nov 20	5.65	5.85	$5.75	3.5%	3	0.45	91
$181.00	Nov 20	1.69	1.77	$1.73	4.6%	44	0.16	268
$182.00	Nov 20	1.84	1.93	$1.89	4.8%	37	0.17	254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 23	0.50	0.61	$0.55	20.0%	12	0.14	136

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 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
$210.00	Oct 16	11.20	12.15	$11.68	8.1%	60	1.00	8
$215.00	Oct 16	16.30	17.55	$16.93	7.4%	2	1.00	--
$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
$200.00	Oct 9	1.47	2.01	$1.74	31.0%	7	0.92	124

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 3.2K, top 411)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.70	0.91	$0.81	25.9%	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%	158	0.12	3.2K
$200.00	Oct 16	1.40	1.63	$1.52	15.1%	119	0.39	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	3.50	$3.40	5.9%	411	0.30	3.5K
$170.00	Oct 16	0.00	0.03	$0.02	150.0%	192	0.00	1.6K
$190.00	Oct 23	0.83	1.20	$1.01	36.6%	104	0.19	347
$200.00	Nov 20	6.85	7.20	$7.03	5.0%	62	0.52	1.1K
$202.50	Oct 9	3.80	5.00	$4.40	27.3%	60	0.99	3

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 45.7%, max 100.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	47.0%	23.4%	100.6%	4	122
$197.00	Oct 9	Nov 20	34.1%	23.7%	43.7%	1	913
$199.00	Oct 9	Nov 6	31.0%	22.8%	35.8%	38	178
$197.50	Oct 9	Oct 30	29.4%	23.2%	26.7%	3	92
$198.00	Oct 9	Nov 20	28.9%	23.2%	24.6%	9	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	47.0%	23.4%	100.6%	4	524
$197.00	Oct 9	Nov 20	34.1%	23.7%	43.7%	19	350
$199.00	Oct 9	Nov 13	31.0%	22.6%	37.0%	24	129
$198.00	Oct 9	Nov 20	28.9%	23.2%	24.6%	38	485
$197.50	Oct 9	Nov 6	29.4%	24.6%	19.4%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 1.00, avg 4.40)

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
$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	84%	2.33	$192.15
$188.00	$189.00	Oct 30	$0.57	$0.43	$0.57	81%	0.75	$188.57
$190.00	$191.00	Oct 23	$0.59	$0.41	$0.59	81%	0.69	$190.59

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
$210.00	$205.00	Nov 20	$3.33	$1.67	$3.33	75%	0.50	$206.67
$199.00	$198.00	Nov 6	$0.23	$0.77	$0.23	50%	3.35	$198.77
$190.00	$188.00	Nov 13	$0.28	$1.72	$0.28	28%	6.14	$189.72
$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. 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
$205.00	$207.50	Nov 13	$0.99	$0.99	$1.51	65%	0.66	$205.99
$205.00	$210.00	Nov 20	$1.64	$1.64	$3.36	64%	0.49	$206.64
$200.00	$205.00	Nov 20	$2.27	$2.27	$2.73	52%	0.83	$202.27
$210.00	$212.50	Oct 23	$0.33	$0.33	$2.17	89%	0.15	$210.33
$202.50	$205.00	Nov 6	$1.06	$1.06	$1.44	60%	0.74	$203.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 9	$0.93	$0.93	$3.07	91%	0.30	$168.07
$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	$0.25	$0.25	$0.75	96%	0.33	$170.75
$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 $1.78, cheapest $1.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$1.77	29.4%	20.9%
$198.00	Oct 9	Oct 16	$2.00	28.9%	20.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Oct 9	Oct 16	$1.65	29.4%	20.9%
$198.00	Oct 9	Oct 16	$1.70	28.9%	20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.56% of stock, avg 5.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 9	$0.63	$0.48	$1.11	$196.89	$199.11	0.56%
$199.00	Oct 9	$0.26	$1.02	$1.28	$197.72	$200.28	0.65%
$197.50	Oct 9	$1.14	$0.29	$1.43	$196.07	$198.93	0.72%
$197.00	Oct 9	$1.38	$0.22	$1.60	$195.40	$198.60	0.81%
$200.00	Oct 9	$0.05	$1.74	$1.79	$198.21	$201.79	0.90%
$196.00	Oct 9	$2.45	$0.19	$2.64	$193.36	$198.64	1.33%
$195.00	Oct 9	$3.35	$0.06	$3.41	$191.59	$198.41	1.72%
$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	2.23%
$200.00	Oct 16	$1.52	$3.20	$4.72	$195.28	$204.72	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.12% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$196.00	Oct 9	$0.05	$0.19	$0.24	$195.76	$200.24
$200.00	$192.50	Oct 9	$0.05	$0.27	$0.32	$192.18	$200.32
$200.00	$197.00	Oct 9	$0.05	$0.22	$0.27	$196.73	$200.27
$200.00	$197.50	Oct 9	$0.05	$0.29	$0.34	$197.16	$200.34
$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	$0.05	$0.48	$0.53	$197.47	$200.53
$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. 212 found (best R:R 0.29, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
171/172	210/212	Oct 23	$0.56	$1.94	84%	0.29	$171.44	$210.56
185/188	205/208	Nov 13	$1.58	$0.92	41%	1.72	$185.92	$206.58
171/172	212/215	Oct 23	$0.34	$2.16	90%	0.16	$171.66	$212.84
173/175	210/212	Oct 23	$0.50	$2.00	84%	0.25	$174.50	$210.50
180/181	210/212	Oct 23	$0.55	$1.95	80%	0.28	$180.45	$210.55
170/171	205/208	Oct 16	$0.44	$2.06	84%	0.21	$170.56	$205.44
170/171	202/205	Oct 16	$0.73	$1.77	72%	0.41	$170.27	$203.23
192/192	199/200	Oct 9	$0.42	$0.58	60%	0.72	$192.08	$199.42
173/175	212/215	Oct 23	$0.28	$2.22	90%	0.13	$174.72	$212.78
171/172	205/208	Oct 23	$0.67	$1.83	74%	0.37	$171.33	$205.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.20	$4.80	14%	24.00
$200.00	$202.50	$205.00	Oct 16	$0.23	$2.27	27%	9.87
$198.00	$199.00	$200.00	Oct 9	$0.16	$0.84	46%	5.25
$200.00	$202.50	$205.00	Oct 30	$0.15	$2.35	18%	15.67
$200.00	$205.00	$210.00	Nov 20	$0.63	$4.37	23%	6.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.18	$0.82	46%	4.56
$200.00	$205.00	$210.00	Nov 20	$0.61	$4.39	23%	7.20
$198.00	$199.00	$200.00	Oct 16	$0.08	$0.92	14%	11.50
$195.00	$196.00	$197.00	Oct 16	$0.09	$0.91	12%	10.11
$190.00	$191.00	$192.00	Oct 30	$0.05	$0.95	4%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.81, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$185.00	1:2	Oct 23	-$1.81	$10.69
$190.00	$198.00	1:2	Nov 6	-$1.17	$6.83
$205.00	$210.00	1:2	Nov 20	-$0.60	$4.40
$195.00	$200.00	1:2	Nov 13	-$2.11	$2.89
$200.00	$202.50	1:2	Oct 16	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$2.96	$2.04
$207.50	$202.50	1:2	Oct 30	-$2.71	$2.29
$205.00	$202.50	1:2	Oct 9	-$1.98	$0.52
$200.00	$199.00	1:2	Oct 9	-$0.30	$0.70
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.03%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.00	0.48	0.9%	3.03%	3.95%	49	1.0K
$205.00	Nov 20	$3.70	0.36	3.5%	1.87%	5.31%	3	1.1K
$200.00	Nov 13	$5.00	0.48	0.9%	2.52%	3.45%	--	16
$202.50	Nov 13	$3.85	0.41	2.2%	1.94%	4.13%	--	15
$200.00	Nov 6	$4.40	0.48	0.9%	2.22%	3.14%	5	68
$205.00	Nov 13	$2.84	0.35	3.5%	1.43%	4.88%	--	40
$199.00	Nov 6	$4.70	0.51	0.4%	2.37%	2.79%	--	112
$210.00	Nov 20	$2.08	0.25	6.0%	1.05%	7.02%	15	1.8K
$202.50	Nov 6	$3.25	0.40	2.2%	1.64%	3.82%	--	82
$207.50	Nov 13	$2.16	0.28	4.7%	1.09%	5.80%	--	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 1,798

Total Puts 2,369

Put/Call Ratio 1.32

Net Difference -571

Prior's Put/Call Breakdown

Total Calls 1,746

Total Puts 7,021

Put/Call Ratio 4.02

Net Difference -5,275

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