XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.20 +0.21%

(10/9 11:25) ◀

Friday, October 9, 2026 (11:30am)

▶ (10/9 11:35)

◀ 10/9 11:30 ▶

Option Volume

Detail

ℹ

Current (10/09 11:30am) 4,705

Calls: 1,999 (42%)

Puts: 2,706 (58%)

Prior (10/08) 9,652

Calls: 1,980 (21%)

Puts: 7,672 (79%)

Current vs Prior -51.25%

Calls: +0.96% (Calls)

Puts: -64.73% (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 -90.19%

Calls: -85.58%

Puts: -92.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:30am) $2.47M

Calls: $1.71M (69%)

Puts: $759.3K (31%)

Prior (10/08) $6.93M

Calls: $1.12M (16%)

Puts: $5.81M (84%)

Current vs Prior -64.36%

Calls: +53.30%

Puts: -86.94%

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 -92.97%

Calls: -93.72%

Puts: -90.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:30am) 1.35

Prior (10/08) 3.87

Current vs Prior -65.06%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -33.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:30am) 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 0.82% | 2.61%2.61% | 7.16%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -42.88% | -9.32%-9.32% | -1.46%

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

Current vs 7-Day Avg -59.79% | -24.16%-30.45% | -11.09%

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

Current vs 7-Day Eod -42.88% | -9.32%-9.32% | -1.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.15% | 14.86%

Calls: 40.85% | 14.62%

Puts: 49.45% | 15.09%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -63.38% | -57.62%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg -16.30% | -53.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.71M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 51% vs prior. Bearish P/C ratio of 1.35 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
11:30	BULLISH	BEARISH	BEARISH
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 88 of results (avg 6.6%, 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	0.98	94
$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	0.92	7
$190.00	Nov 20	12.40	12.80	$12.60	3.2%	--	0.71	514
$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	2.23	2.36	$2.30	5.7%	7	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. -- found (avg $--, cheapest $--)

No options available for this category

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
$181.00	Oct 9	16.60	18.45	$17.52	10.6%	16	1.00	69
$182.00	Oct 9	15.30	17.50	$16.40	13.4%	8	1.00	109
$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
$202.50	Oct 9	3.55	4.50	$4.03	23.6%	60	1.00	3
$205.00	Oct 9	6.30	7.35	$6.82	15.4%	3	1.00	21
$210.00	Oct 9	10.85	12.40	$11.63	13.3%	7	1.00	--
$212.50	Oct 9	13.35	14.90	$14.13	11.0%	7	1.00	--
$217.50	Oct 9	18.40	20.00	$19.20	8.3%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 3.6K, top 561)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.69	0.85	$0.77	20.8%	343	0.23	1.9K
$202.50	Oct 9	0.00	0.03	$0.02	150.0%	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%	120	0.39	6.5K
$172.50	Oct 9	25.10	26.40	$25.75	5.0%	78	1.00	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.15	3.45	$3.30	9.1%	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	1.00	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 49.2%, max 114.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	50.3%	23.5%	114.3%	4	122
$197.00	Oct 9	Nov 20	37.3%	23.1%	61.6%	1	913
$198.00	Oct 9	Nov 20	30.6%	23.0%	32.8%	9	1.1K
$197.50	Oct 9	Oct 30	28.4%	23.3%	21.9%	3	92
$199.00	Oct 9	Nov 6	26.9%	22.8%	17.9%	43	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	50.3%	23.5%	114.3%	4	524
$197.00	Oct 9	Nov 20	37.3%	23.1%	61.6%	40	350
$198.00	Oct 9	Nov 20	30.6%	23.0%	32.8%	40	485
$199.00	Oct 9	Nov 13	26.9%	22.6%	18.9%	26	129
$197.50	Oct 9	Nov 6	28.4%	24.6%	15.5%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 1.00, avg 4.45)

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	$0.30	$0.70	$0.30	71%	2.33	$190.30
$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
$205.00	$200.00	Nov 20	$2.68	$2.32	$2.68	64%	0.87	$202.32
$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. 125 found (best R:R 0.30, avg 0.37)

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	$2.25	$2.25	$2.75	52%	0.82	$202.25
$210.00	$212.50	Oct 23	$0.33	$0.33	$2.17	88%	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
$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	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. 2 found (avg debit $1.79, cheapest $1.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.82	30.6%	20.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.75	30.6%	20.7%

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%
$199.00	Oct 9	$0.20	$0.91	$1.11	$197.89	$200.11	0.56%
$198.00	Oct 9	$0.71	$0.43	$1.14	$196.86	$199.14	0.58%
$197.50	Oct 9	$1.12	$0.22	$1.34	$196.16	$198.84	0.68%
$197.00	Oct 9	$1.38	$0.22	$1.60	$195.40	$198.60	0.81%
$200.00	Oct 9	$0.04	$1.72	$1.76	$198.24	$201.76	0.89%
$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%
$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	$2.05	$2.65	$4.70	$194.30	$203.70	2.37%

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	$0.04	$0.19	$0.23	$195.77	$200.23
$200.00	$197.00	Oct 9	$0.04	$0.22	$0.26	$196.74	$200.26
$200.00	$197.50	Oct 9	$0.04	$0.22	$0.26	$197.24	$200.26
$200.00	$192.50	Oct 9	$0.04	$0.27	$0.31	$192.19	$200.31
$199.00	$197.50	Oct 9	$0.20	$0.22	$0.42	$197.08	$199.42
$199.00	$197.00	Oct 9	$0.20	$0.22	$0.42	$196.58	$199.42
$199.00	$196.00	Oct 9	$0.20	$0.19	$0.39	$195.61	$199.39
$199.00	$192.50	Oct 9	$0.20	$0.27	$0.47	$192.03	$199.47
$200.00	$198.00	Oct 9	$0.04	$0.43	$0.47	$197.53	$200.47
$199.00	$198.00	Oct 9	$0.20	$0.43	$0.63	$197.37	$199.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 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
171/172	205/208	Oct 23	$0.68	$1.82	74%	0.37	$171.32	$205.68
173/175	212/215	Oct 23	$0.28	$2.22	90%	0.13	$174.72	$212.78
175/176	205/208	Oct 16	$0.43	$2.07	83%	0.21	$175.57	$205.43
170/171	202/205	Oct 16	$0.69	$1.81	73%	0.38	$170.31	$203.19

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 30	$0.12	$2.38	18%	19.83
$200.00	$205.00	$210.00	Nov 20	$0.61	$4.39	23%	7.20
$200.00	$202.50	$205.00	Nov 13	$0.14	$2.36	13%	16.86
$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
$210.00	$212.50	$215.00	Oct 9	$0.05	$2.45	15%	49.00
$193.00	$195.00	$197.00	Nov 6	$0.07	$1.93	11%	27.57
$198.00	$199.00	$200.00	Oct 9	$0.33	$0.67	54%	2.03
$198.00	$199.00	$200.00	Oct 16	$0.07	$0.93	13%	13.29
$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. 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
$195.00	$200.00	1:2	Nov 13	-$2.11	$2.89
$196.00	$197.00	1:2	Oct 9	-$0.30	$0.70

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	-$0.10	$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 3.00%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.95	0.48	0.9%	3.00%	3.91%	49	1.0K
$205.00	Nov 20	$3.70	0.36	3.4%	1.87%	5.30%	3	1.1K
$200.00	Nov 13	$5.00	0.48	0.9%	2.52%	3.43%	--	16
$202.50	Nov 13	$3.90	0.41	2.2%	1.97%	4.14%	5	15
$200.00	Nov 6	$4.40	0.48	0.9%	2.22%	3.13%	5	68
$205.00	Nov 13	$2.84	0.35	3.4%	1.43%	4.86%	--	40
$199.00	Nov 6	$4.70	0.51	0.4%	2.37%	2.77%	--	112
$210.00	Nov 20	$2.08	0.25	6.0%	1.05%	7.00%	15	1.8K
$202.50	Nov 6	$3.25	0.40	2.2%	1.64%	3.81%	--	82
$207.50	Nov 13	$2.16	0.28	4.7%	1.09%	5.78%	--	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 1,999

Total Puts 2,706

Put/Call Ratio 1.35

Net Difference -707

Prior's Put/Call Breakdown

Total Calls 1,980

Total Puts 7,672

Put/Call Ratio 3.87

Net Difference -5,692

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