XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.21 +0.22%

(10/9 11:30) ◀

Friday, October 9, 2026 (11:35am)

▶ (10/9 11:40)

◀ 10/9 11:35 ▶

Option Volume

Detail

ℹ

Current (10/09 11:35am) 5,938

Calls: 2,123 (36%)

Puts: 3,815 (64%)

Prior (10/08) 9,871

Calls: 2,143 (22%)

Puts: 7,728 (78%)

Current vs Prior -39.84%

Calls: -0.93% (Calls)

Puts: -50.63% (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 -87.62%

Calls: -84.68%

Puts: -88.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:35am) $2.68M

Calls: $1.91M (71%)

Puts: $771.6K (29%)

Prior (10/08) $7.02M

Calls: $1.19M (17%)

Puts: $5.83M (83%)

Current vs Prior -61.81%

Calls: +60.64%

Puts: -86.76%

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 -92.37%

Calls: -93.00%

Puts: -90.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:35am) 1.80

Prior (10/08) 3.61

Current vs Prior -50.17%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -11.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:35am) 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% | 2.62%2.62% | 7.16%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -39.71% | -9.14%-9.15% | -1.47%

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

Current vs 7-Day Avg -57.56% | -24.02%-30.32% | -11.10%

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

Current vs 7-Day Eod -39.71% | -9.14%-9.15% | -1.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.70% | 9.22%

Calls: 47.83% | 7.87%

Puts: 21.57% | 10.57%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -71.85% | -73.70%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg -35.68% | -71.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.91M). Light premium activity with dollar volume down 62% vs prior. Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio dropping 50% - sentiment shifting bullish.

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
11:35	BULLISH	BEARISH	BEARISH
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 92 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	0.98	94
$160.00	Nov 20	39.25	40.30	$39.78	2.6%	--	0.96	11
$170.00	Oct 9	27.90	28.65	$28.28	2.7%	3	1.00	95
$169.00	Oct 9	28.95	29.75	$29.35	2.7%	3	0.91	29
$171.00	Oct 9	26.90	27.75	$27.33	3.1%	4	1.00	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	12.95	13.35	$13.15	3.0%	60	0.75	246
$220.00	Nov 20	21.20	22.10	$21.65	4.2%	--	0.89	10
$200.00	Nov 20	6.80	7.10	$6.95	4.3%	62	0.52	1.1K
$180.00	Nov 20	1.54	1.62	$1.58	5.1%	36	0.15	1.4K
$185.00	Nov 20	2.24	2.36	$2.30	5.2%	7	0.21	699

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.67, cheapest $0.67)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 16	0.63	0.71	$0.67	11.9%	11	0.19	1.8K

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	27.90	28.65	$28.28	2.7%	3	1.00	95
$171.00	Oct 9	26.90	27.75	$27.33	3.1%	4	1.00	138
$172.00	Oct 9	25.70	26.85	$26.28	4.4%	75	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 9	4.05	4.45	$4.25	9.4%	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. 181 active (total vol 3.7K, 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	0.36	$0.32	25.0%	161	0.12	3.2K
$200.00	Oct 16	1.38	1.71	$1.55	21.3%	120	0.39	6.5K
$200.00	Nov 20	5.95	6.30	$6.13	5.7%	89	0.48	1.0K

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
$185.00	Oct 16	0.11	0.14	$0.13	23.1%	68	0.04	5.0K
$200.00	Nov 20	6.80	7.10	$6.95	4.3%	62	0.52	1.1K

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 47.4%, max 114.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	50.3%	23.5%	114.2%	4	122
$197.00	Oct 9	Nov 20	36.0%	23.1%	55.8%	1	913
$198.00	Oct 9	Nov 20	30.0%	23.0%	30.2%	9	1.1K
$197.50	Oct 9	Oct 30	28.7%	23.3%	22.9%	3	92
$199.00	Oct 9	Nov 6	26.6%	22.8%	16.6%	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%	114.2%	4	524
$197.00	Oct 9	Nov 20	36.0%	23.1%	55.8%	40	350
$198.00	Oct 9	Nov 20	30.0%	23.0%	30.2%	40	485
$199.00	Oct 9	Nov 13	26.6%	22.6%	17.6%	26	129
$197.50	Oct 9	Nov 6	28.7%	24.6%	16.4%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.00, avg 4.38)

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
$192.50	$193.00	Oct 16	$0.17	$0.33	$0.17	82%	1.94	$192.67
$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

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. 126 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 $1.80, cheapest $1.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.85	30.0%	20.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.75	30.0%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.57% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 9	$0.69	$0.43	$1.12	$196.88	$199.12	0.57%
$199.00	Oct 9	$0.20	$1.02	$1.22	$197.78	$200.22	0.62%
$197.50	Oct 9	$1.11	$0.23	$1.34	$196.16	$198.84	0.68%
$197.00	Oct 9	$1.38	$0.21	$1.59	$195.41	$198.59	0.80%
$200.00	Oct 9	$0.04	$1.76	$1.80	$198.20	$201.80	0.91%
$196.00	Oct 9	$2.45	$0.19	$2.64	$193.36	$198.64	1.33%
$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	$0.02	$4.25	$4.27	$198.23	$206.77	2.15%
$197.50	Oct 16	$2.80	$1.90	$4.70	$192.80	$202.20	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 2.80%)

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	$0.21	$0.25	$196.75	$200.25
$200.00	$192.50	Oct 9	$0.04	$0.27	$0.31	$192.19	$200.31
$200.00	$197.50	Oct 9	$0.04	$0.23	$0.27	$197.23	$200.27
$199.00	$197.00	Oct 9	$0.20	$0.21	$0.41	$196.59	$199.41
$199.00	$197.50	Oct 9	$0.20	$0.23	$0.43	$197.07	$199.43
$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. 227 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	91%	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
170/171	202/205	Oct 16	$0.70	$1.80	73%	0.39	$170.30	$203.20
175/176	205/208	Oct 16	$0.43	$2.07	84%	0.21	$175.57	$205.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 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	$202.50	$205.00	Oct 16	$0.33	$2.17	27%	6.58
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$198.00	$199.00	$200.00	Oct 9	$0.15	$0.85	53%	5.67
$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
$193.00	$194.00	$195.00	Oct 16	$0.05	$0.95	10%	19.00
$200.00	$202.50	$205.00	Oct 9	$0.08	$2.42	4%	30.25

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	-$0.31	$0.69

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
$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	-$0.28	$0.72

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%	3.90%	89	1.0K
$205.00	Nov 20	$3.70	0.36	3.4%	1.87%	5.29%	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%	4.13%	5	15
$200.00	Nov 6	$4.40	0.48	0.9%	2.22%	3.12%	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%	3.80%	--	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 2,123

Total Puts 3,815

Put/Call Ratio 1.80

Net Difference -1,692

Prior's Put/Call Breakdown

Total Calls 2,143

Total Puts 7,728

Put/Call Ratio 3.61

Net Difference -5,585

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