XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.39 +0.31%

(10/9 11:15) ◀

Friday, October 9, 2026 (11:20am)

▶ (10/9 11:25)

◀ 10/9 11:20 ▶

Option Volume

Detail

ℹ

Current (10/09 11:20am) 4,347

Calls: 1,868 (43%)

Puts: 2,479 (57%)

Prior (10/08) 9,005

Calls: 1,848 (21%)

Puts: 7,157 (79%)

Current vs Prior -51.73%

Calls: +1.08% (Calls)

Puts: -65.36% (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 -90.93%

Calls: -86.52%

Puts: -92.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:20am) $2.11M

Calls: $1.42M (67%)

Puts: $687.1K (33%)

Prior (10/08) $6.64M

Calls: $999.0K (15%)

Puts: $5.64M (85%)

Current vs Prior -68.24%

Calls: +42.42%

Puts: -87.83%

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 -93.99%

Calls: -94.78%

Puts: -91.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:20am) 1.33

Prior (10/08) 3.87

Current vs Prior -65.73%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -34.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:20am) 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 0.80% | 2.66%2.66% | 7.19%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -43.99% | -7.65%-7.65% | -1.14%

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

Current vs 7-Day Avg -60.57% | -22.77%-29.17% | -10.80%

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

Current vs 7-Day Eod -43.99% | -7.65%-7.65% | -1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.70% | 14.58%

Calls: 56.38% | 14.07%

Puts: 43.01% | 15.09%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -59.69% | -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 -7.87% | -54.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.42M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.33 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
11:20	BULLISH	BEARISH	BEARISH
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 82 of results (avg 6.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	12.55	12.80	$12.68	2.0%	--	0.70	514
$170.00	Nov 20	29.55	30.50	$30.03	3.2%	3	0.91	7
$175.00	Nov 20	24.95	25.80	$25.38	3.3%	--	0.88	24
$160.00	Oct 9	37.55	39.00	$38.28	3.8%	2	1.00	66
$165.00	Oct 9	32.65	33.95	$33.30	3.9%	3	1.00	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	21.55	22.10	$21.83	2.5%	--	0.89	10
$190.00	Nov 20	3.30	3.40	$3.35	3.0%	463	0.29	3.5K
$188.00	Nov 20	2.82	2.91	$2.87	3.1%	5	0.26	890
$210.00	Nov 20	12.85	13.30	$13.08	3.4%	60	0.75	246
$197.00	Nov 20	5.55	5.80	$5.68	4.4%	3	0.45	91

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.35, cheapest $0.15)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	0.14	0.16	$0.15	13.3%	1	0.05	1
$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. 155 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	37.55	39.00	$38.28	3.8%	2	1.00	66
$165.00	Oct 9	32.65	33.95	$33.30	3.9%	3	1.00	94
$170.00	Oct 9	27.70	28.90	$28.30	4.2%	--	1.00	95
$171.00	Oct 9	26.60	28.50	$27.55	6.9%	1	1.00	138
$172.00	Oct 9	25.70	26.95	$26.33	4.7%	74	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 9	18.40	20.00	$19.20	8.3%	7	1.00	--
$222.50	Oct 9	23.40	24.80	$24.10	5.8%	3	1.00	--
$202.50	Oct 9	3.90	4.60	$4.25	16.5%	60	0.99	3
$205.00	Oct 9	6.30	7.35	$6.82	15.4%	3	0.99	21
$215.00	Oct 16	16.30	17.55	$16.93	7.4%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 3.4K, top 463)

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%	159	0.12	3.2K
$200.00	Oct 16	1.44	1.65	$1.55	13.5%	119	0.39	6.5K
$172.00	Oct 9	25.70	26.95	$26.33	4.7%	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%	463	0.29	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	0.18	347
$200.00	Nov 20	6.75	7.20	$6.98	6.4%	62	0.52	1.1K
$202.50	Oct 9	3.90	4.60	$4.25	16.5%	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. 9 strikes (avg 38.1%, max 106.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	35.6%	23.5%	51.2%	1	913
$199.00	Oct 9	Nov 6	29.9%	22.8%	31.0%	38	178
$198.00	Oct 9	Nov 20	28.7%	23.1%	24.3%	9	1.1K
$197.50	Oct 9	Oct 30	26.7%	23.3%	14.3%	3	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	48.5%	23.5%	106.3%	4	524
$197.00	Oct 9	Nov 20	35.6%	23.5%	51.2%	19	350
$199.00	Oct 9	Nov 13	29.9%	22.6%	32.2%	24	129
$198.00	Oct 9	Nov 20	28.7%	23.1%	24.3%	38	485
$197.50	Oct 9	Nov 6	26.7%	24.6%	8.3%	--	75

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 4.30)

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
$172.50	$173.00	Oct 9	$0.27	$0.23	$0.27	100%	0.85	$172.77

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
$196.00	$195.00	Nov 20	$0.10	$0.90	$0.10	43%	9.00	$195.90
$205.00	$200.00	Nov 20	$2.65	$2.35	$2.65	64%	0.89	$202.35
$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

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 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 20	$2.30	$2.30	$2.70	52%	0.85	$202.30
$205.00	$207.50	Nov 13	$0.99	$0.99	$1.51	65%	0.66	$205.99
$210.00	$212.50	Oct 23	$0.36	$0.36	$2.14	88%	0.17	$210.36
$205.00	$210.00	Nov 20	$1.64	$1.64	$3.36	64%	0.49	$206.64
$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
$189.00	$188.00	Oct 16	$0.36	$0.36	$0.64	87%	0.56	$188.64
$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
$195.00	$194.00	Nov 20	$0.63	$0.63	$0.37	60%	1.70	$194.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.74)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.97	28.7%	20.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.74	28.7%	20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 0.55% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 9	$0.66	$0.44	$1.10	$196.90	$199.10	0.55%
$199.00	Oct 9	$0.26	$0.93	$1.19	$197.81	$200.19	0.60%
$197.50	Oct 9	$1.15	$0.22	$1.37	$196.13	$198.87	0.69%
$197.00	Oct 9	$1.38	$0.22	$1.60	$195.40	$198.60	0.81%
$200.00	Oct 9	$0.05	$1.77	$1.82	$198.18	$201.82	0.92%
$196.00	Oct 9	$2.46	$0.19	$2.65	$193.35	$198.65	1.34%
$195.00	Oct 9	$3.35	$0.04	$3.39	$191.61	$198.39	1.71%
$194.00	Oct 9	$4.13	$0.04	$4.17	$189.83	$198.17	2.10%
$202.50	Oct 9	$0.01	$4.25	$4.26	$198.24	$206.76	2.15%
$199.00	Oct 16	$2.07	$2.65	$4.72	$194.28	$203.72	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 2.85%)

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	$197.00	Oct 9	$0.05	$0.22	$0.27	$196.73	$200.27
$200.00	$192.50	Oct 9	$0.05	$0.27	$0.32	$192.18	$200.32
$200.00	$197.50	Oct 9	$0.05	$0.22	$0.27	$197.23	$200.27
$199.00	$197.50	Oct 9	$0.26	$0.22	$0.48	$197.02	$199.48
$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	$192.50	Oct 9	$0.26	$0.27	$0.53	$191.97	$199.53
$200.00	$198.00	Oct 9	$0.05	$0.44	$0.49	$197.51	$200.49
$199.00	$198.00	Oct 9	$0.26	$0.44	$0.70	$197.30	$199.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 0.31, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
171/172	210/212	Oct 23	$0.59	$1.91	84%	0.31	$171.41	$210.59
173/175	210/212	Oct 23	$0.53	$1.97	84%	0.27	$174.47	$210.53
185/188	205/208	Nov 13	$1.58	$0.92	41%	1.72	$185.92	$206.58
180/181	210/212	Oct 23	$0.58	$1.92	80%	0.30	$180.42	$210.58
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
171/172	205/208	Oct 23	$0.67	$1.83	74%	0.37	$171.33	$205.67
192/192	199/200	Oct 9	$0.42	$0.58	60%	0.72	$192.08	$199.42
175/176	205/208	Oct 16	$0.43	$2.07	83%	0.21	$175.57	$205.43
183/184	210/212	Oct 23	$0.53	$1.97	79%	0.27	$183.47	$210.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 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	$0.26	$2.24	27%	8.62
$198.00	$199.00	$200.00	Oct 9	$0.19	$0.81	50%	4.26
$200.00	$202.50	$205.00	Oct 30	$0.15	$2.35	17%	15.67
$200.00	$202.50	$205.00	Oct 23	$0.28	$2.22	22%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 16	$0.07	$0.93	14%	13.29
$200.00	$202.50	$205.00	Oct 9	$0.09	$2.41	7%	26.78
$198.00	$199.00	$200.00	Oct 9	$0.35	$0.65	48%	1.86
$195.00	$196.00	$197.00	Oct 16	$0.09	$0.91	12%	10.11
$193.00	$194.00	$195.00	Oct 30	$0.07	$0.93	6%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-1.81, 128 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	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$2.82	$2.18
$207.50	$202.50	1:2	Oct 30	-$2.71	$2.29
$205.00	$202.50	1:2	Oct 9	-$1.68	$0.82
$200.00	$199.00	1:2	Oct 9	-$0.09	$0.91
$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. 42 found (best yield 3.02%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.00	0.48	0.8%	3.02%	3.84%	49	1.0K
$205.00	Nov 20	$3.70	0.36	3.3%	1.87%	5.20%	3	1.1K
$200.00	Nov 13	$5.00	0.48	0.8%	2.52%	3.33%	--	16
$202.50	Nov 13	$3.85	0.41	2.1%	1.94%	4.01%	--	15
$200.00	Nov 6	$4.40	0.48	0.8%	2.22%	3.03%	5	68
$205.00	Nov 13	$2.84	0.35	3.3%	1.43%	4.76%	--	40
$199.00	Nov 6	$4.70	0.51	0.3%	2.37%	2.68%	--	112
$210.00	Nov 20	$2.08	0.25	5.8%	1.05%	6.90%	15	1.8K
$202.50	Nov 6	$3.25	0.40	2.1%	1.64%	3.71%	--	82
$207.50	Nov 13	$2.16	0.28	4.6%	1.09%	5.68%	--	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 1,868

Total Puts 2,479

Put/Call Ratio 1.33

Net Difference -611

Prior's Put/Call Breakdown

Total Calls 1,848

Total Puts 7,157

Put/Call Ratio 3.87

Net Difference -5,309

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