XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.52 +0.37%

(10/9 11:20) ◀

Friday, October 9, 2026 (11:25am)

▶ (10/9 11:30)

◀ 10/9 11:25 ▶

Option Volume

Detail

ℹ

Current (10/09 11:25am) 4,567

Calls: 1,927 (42%)

Puts: 2,640 (58%)

Prior (10/08) 9,120

Calls: 1,949 (21%)

Puts: 7,171 (79%)

Current vs Prior -49.92%

Calls: -1.13% (Calls)

Puts: -63.19% (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 -90.47%

Calls: -86.10%

Puts: -92.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:25am) $2.41M

Calls: $1.66M (69%)

Puts: $745.9K (31%)

Prior (10/08) $6.72M

Calls: $1.08M (16%)

Puts: $5.65M (84%)

Current vs Prior -64.20%

Calls: +54.45%

Puts: -86.79%

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 -93.15%

Calls: -93.90%

Puts: -90.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:25am) 1.37

Prior (10/08) 3.68

Current vs Prior -62.76%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -32.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:25am) 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% | 2.68%2.68% | 7.17%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -44.38% | -7.01%-7.02% | -1.41%

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

Current vs 7-Day Avg -60.84% | -22.24%-28.68% | -11.05%

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

Current vs 7-Day Eod -44.38% | -7.01%-7.02% | -1.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.83% | 12.60%

Calls: 42.55% | 10.11%

Puts: 51.11% | 15.09%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -62.02% | -64.06%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg -13.19% | -60.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.66M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 50% vs prior. Bearish P/C ratio of 1.37 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
11:25	BULLISH	BEARISH	BEARISH
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 85 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	32.95	33.65	$33.30	2.1%	5	1.00	94
$190.00	Nov 20	12.50	12.80	$12.65	2.4%	--	0.71	514
$169.00	Oct 9	28.95	29.75	$29.35	2.7%	2	0.91	29
$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%	--	0.89	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	12.85	13.30	$13.08	3.4%	60	0.75	246
$220.00	Nov 20	21.20	22.10	$21.65	4.2%	--	0.89	10
$180.00	Nov 20	1.54	1.62	$1.58	5.1%	36	0.15	1.4K
$185.00	Nov 20	2.24	2.37	$2.31	5.6%	4	0.21	699
$205.00	Nov 20	9.35	9.90	$9.63	5.7%	--	0.64	213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.48, cheapest $0.13)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.70	0.85	$0.77	19.5%	343	0.24	1.9K
$207.50	Oct 23	0.50	0.61	$0.55	20.0%	12	0.14	136

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.12	0.14	$0.13	15.4%	47	0.04	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 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	32.95	33.65	$33.30	2.1%	5	1.00	94
$170.00	Oct 9	27.70	28.85	$28.28	4.1%	--	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
$222.50	Oct 9	23.40	24.80	$24.10	5.8%	3	1.00	--
$217.50	Oct 9	18.40	20.00	$19.20	8.3%	8	1.00	--
$210.00	Oct 9	10.85	12.40	$11.63	13.3%	7	0.99	--
$205.00	Oct 9	6.30	7.35	$6.82	15.4%	3	0.99	21
$212.50	Oct 9	13.35	14.90	$14.13	11.0%	7	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 3.6K, top 561)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.70	0.85	$0.77	19.5%	343	0.24	1.9K
$202.50	Oct 9	0.00	0.04	$0.02	200.0%	183	0.02	451
$205.00	Oct 16	0.28	0.37	$0.33	27.3%	160	0.12	3.2K
$200.00	Oct 16	1.44	1.75	$1.60	19.4%	119	0.39	6.5K
$172.50	Oct 9	25.10	26.40	$25.75	5.0%	76	1.00	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.15	3.40	$3.28	7.6%	561	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	6.70	7.20	$6.95	7.2%	62	0.52	1.1K
$202.50	Oct 9	3.55	4.50	$4.03	23.6%	60	0.97	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 39.0%, max 109.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Oct 9	Nov 6	29.8%	22.8%	30.6%	38	178
$198.00	Oct 9	Nov 20	29.5%	23.1%	27.9%	9	1.1K
$197.50	Oct 9	Oct 30	27.4%	23.4%	17.2%	3	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	49.2%	23.5%	109.4%	4	524
$197.00	Oct 9	Nov 20	36.3%	23.2%	56.7%	20	350
$199.00	Oct 9	Nov 13	29.8%	22.6%	31.7%	24	129
$198.00	Oct 9	Nov 20	29.5%	23.1%	27.9%	38	485
$197.50	Oct 9	Nov 6	27.4%	24.7%	11.0%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.00, avg 4.39)

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	$0.35	$0.65	$0.35	71%	1.86	$190.35
$188.00	$189.00	Oct 30	$0.57	$0.43	$0.57	81%	0.75	$188.57
$192.00	$192.50	Oct 23	$0.15	$0.35	$0.15	76%	2.33	$192.15
$190.00	$191.00	Oct 23	$0.59	$0.41	$0.59	82%	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
$196.00	$195.00	Nov 20	$0.15	$0.85	$0.15	43%	5.67	$195.85
$199.00	$198.00	Nov 6	$0.23	$0.77	$0.23	50%	3.35	$198.77
$205.00	$200.00	Nov 20	$2.68	$2.32	$2.68	64%	0.87	$202.32
$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. 125 found (best R:R 0.29, 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
$205.00	$210.00	Nov 20	$1.64	$1.64	$3.36	64%	0.49	$206.64
$210.00	$212.50	Oct 23	$0.32	$0.32	$2.18	88%	0.15	$210.32
$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	$0.91	$0.91	$3.09	91%	0.29	$168.09
$189.00	$188.00	Oct 16	$0.37	$0.37	$0.63	87%	0.59	$188.63
$191.00	$190.00	Nov 13	$0.54	$0.54	$0.46	70%	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. 3 found (avg debit $1.85, cheapest $1.74)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.99	29.5%	21.1%
$199.00	Oct 9	Oct 16	$1.82	29.8%	21.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.74	29.5%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.56% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 9	$0.68	$0.44	$1.12	$196.88	$199.12	0.56%
$199.00	Oct 9	$0.26	$0.90	$1.16	$197.84	$200.16	0.58%
$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	$1.72	$1.77	$198.23	$201.77	0.89%
$196.00	Oct 9	$2.46	$0.19	$2.65	$193.35	$198.65	1.33%
$195.00	Oct 9	$3.43	$0.04	$3.47	$191.53	$198.47	1.75%
$202.50	Oct 9	$0.02	$4.03	$4.05	$198.45	$206.55	2.04%
$194.00	Oct 9	$4.13	$0.04	$4.17	$189.83	$198.17	2.10%
$199.00	Oct 16	$2.08	$2.65	$4.73	$194.27	$203.73	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 2.84%)

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. 221 found (best R:R 0.28, 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	$0.55	$1.95	84%	0.28	$171.45	$210.55
185/188	205/208	Nov 13	$1.58	$0.92	41%	1.72	$185.92	$206.58
171/172	212/215	Oct 23	$0.35	$2.15	90%	0.16	$171.65	$212.85
173/175	210/212	Oct 23	$0.49	$2.01	84%	0.24	$174.51	$210.49
180/181	210/212	Oct 23	$0.54	$1.96	80%	0.28	$180.46	$210.54
170/171	205/208	Oct 16	$0.44	$2.06	84%	0.21	$170.56	$205.44
173/175	212/215	Oct 23	$0.29	$2.21	90%	0.13	$174.71	$212.79
171/172	205/208	Oct 23	$0.67	$1.83	74%	0.37	$171.33	$205.67
175/176	205/208	Oct 16	$0.43	$2.07	83%	0.21	$175.57	$205.43
171/172	202/205	Oct 23	$0.91	$1.59	64%	0.57	$171.09	$203.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 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
$198.00	$199.00	$200.00	Oct 9	$0.21	$0.79	54%	3.76
$200.00	$202.50	$205.00	Oct 30	$0.12	$2.38	18%	19.83
$200.00	$202.50	$205.00	Oct 23	$0.28	$2.22	22%	7.93
$215.00	$220.00	$225.00	Nov 20	$0.27	$4.73	11%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 9	$0.05	$2.45	14%	49.00
$198.00	$199.00	$200.00	Oct 16	$0.07	$0.93	14%	13.29
$198.00	$199.00	$200.00	Oct 9	$0.36	$0.64	49%	1.78
$193.00	$194.00	$195.00	Oct 16	$0.08	$0.92	9%	11.50
$194.00	$195.00	$196.00	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, 129 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
$196.00	$197.00	1:2	Oct 9	-$0.30	$0.70
$195.00	$200.00	1:2	Nov 13	-$2.11	$2.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 9	-$2.01	$2.99
$210.00	$205.00	1:2	Oct 16	-$2.78	$2.22
$205.00	$202.50	1:2	Oct 9	-$1.24	$1.26
$207.50	$202.50	1:2	Oct 30	-$2.71	$2.29
$200.00	$199.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.02%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$6.00	0.48	0.8%	3.02%	3.77%	49	1.0K
$205.00	Nov 20	$3.70	0.36	3.3%	1.86%	5.13%	3	1.1K
$200.00	Nov 13	$5.00	0.48	0.8%	2.52%	3.26%	--	16
$202.50	Nov 13	$3.85	0.41	2.0%	1.94%	3.94%	--	15
$200.00	Nov 6	$4.40	0.48	0.8%	2.22%	2.96%	5	68
$205.00	Nov 13	$2.84	0.35	3.3%	1.43%	4.69%	--	40
$210.00	Nov 20	$2.08	0.25	5.8%	1.05%	6.83%	15	1.8K
$199.00	Nov 6	$4.70	0.51	0.2%	2.37%	2.61%	--	112
$202.50	Nov 6	$3.25	0.40	2.0%	1.64%	3.64%	--	82
$207.50	Nov 13	$2.16	0.28	4.5%	1.09%	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 1,927

Total Puts 2,640

Put/Call Ratio 1.37

Net Difference -713

Prior's Put/Call Breakdown

Total Calls 1,949

Total Puts 7,171

Put/Call Ratio 3.68

Net Difference -5,222

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