XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.21 +0.22%

(10/9 11:40) ◀

Friday, October 9, 2026 (11:45am)

▶ (10/9 11:50)

◀ 10/9 11:45 ▶

Option Volume

Detail

ℹ

Current (10/09 11:45am) 6,254

Calls: 2,202 (35%)

Puts: 4,052 (65%)

Prior (10/08) 10,628

Calls: 2,349 (22%)

Puts: 8,279 (78%)

Current vs Prior -41.16%

Calls: -6.26% (Calls)

Puts: -51.06% (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 -86.96%

Calls: -84.11%

Puts: -88.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 11:45am) $2.79M

Calls: $1.99M (71%)

Puts: $800.7K (29%)

Prior (10/08) $7.47M

Calls: $1.30M (17%)

Puts: $6.17M (83%)

Current vs Prior -62.71%

Calls: +52.53%

Puts: -87.02%

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 -92.07%

Calls: -92.71%

Puts: -89.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:45am) 1.84

Prior (10/08) 3.52

Current vs Prior -47.79%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -9.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 11:45am) 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% | 2.57%2.57% | 7.15%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -42.88% | -10.72%-10.72% | -1.61%

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

Current vs 7-Day Avg -59.79% | -25.34%-31.53% | -11.23%

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

Current vs 7-Day Eod -42.88% | -10.72%-10.72% | -1.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.12% | 9.99%

Calls: 47.83% | 9.09%

Puts: 34.41% | 10.89%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -66.65% | -71.51%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg -23.78% | -68.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.99M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying.

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
11:45	BULLISH	BEARISH	BEARISH
11:40	BULLISH	BEARISH	BEARISH
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 6.4%, 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
$185.00	Nov 20	2.25	2.35	$2.30	4.3%	9	0.21	699
$200.00	Nov 20	6.75	7.10	$6.93	5.1%	62	0.52	1.1K
$181.00	Nov 20	1.68	1.77	$1.73	5.2%	60	0.16	268

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.50, cheapest $0.30)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.27	0.32	$0.30	16.7%	167	0.11	3.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 16	0.50	0.60	$0.55	18.2%	56	0.16	4.8K
$193.00	Oct 16	0.61	0.71	$0.66	15.2%	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
$160.00	Oct 16	37.45	39.80	$38.63	6.1%	--	1.00	20
$165.00	Oct 16	32.50	34.60	$33.55	6.3%	--	1.00	11
$170.00	Oct 16	27.45	29.70	$28.58	7.9%	1	1.00	57
$175.00	Oct 16	22.65	23.90	$23.28	5.4%	--	1.00	120
$180.00	Oct 16	17.95	19.35	$18.65	7.5%	--	1.00	191

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. 183 active (total vol 4.0K, top 568)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.67	0.85	$0.76	23.7%	343	0.23	1.9K
$202.50	Oct 9	0.00	0.01	$0.01	100.0%	184	0.01	451
$205.00	Oct 16	0.27	0.32	$0.30	16.7%	167	0.11	3.2K
$200.00	Oct 16	1.38	1.71	$1.55	21.3%	120	0.38	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	3.70	$3.43	16.0%	568	0.30	3.5K
$170.00	Oct 16	0.00	0.07	$0.04	175.0%	192	0.01	1.6K
$197.50	Oct 9	0.18	0.30	$0.24	50.0%	121	0.29	50
$190.00	Oct 23	0.83	1.20	$1.01	36.6%	104	0.18	347
$185.00	Oct 16	0.10	0.14	$0.12	33.3%	89	0.04	5.0K

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 48.9%, max 117.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	51.1%	23.5%	117.7%	5	122
$197.00	Oct 9	Nov 20	35.1%	23.1%	51.8%	1	913
$198.00	Oct 9	Nov 20	30.5%	23.0%	32.4%	9	1.1K
$197.50	Oct 9	Oct 30	29.8%	23.5%	26.8%	3	92
$199.00	Oct 9	Nov 6	27.0%	22.9%	18.2%	47	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	51.1%	23.5%	117.7%	8	524
$197.00	Oct 9	Nov 20	35.1%	23.1%	51.8%	40	350
$198.00	Oct 9	Nov 20	30.5%	23.0%	32.4%	40	485
$197.50	Oct 9	Nov 6	29.8%	24.7%	20.8%	121	75
$199.00	Oct 9	Nov 13	27.0%	22.6%	19.8%	31	129

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 4.46)

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	70%	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	$198.00	Nov 6	$5.13	$2.87	$5.13	74%	0.56	$195.13

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	$2.70	$2.30	$2.70	64%	0.85	$202.30
$199.00	$198.00	Nov 6	$0.25	$0.75	$0.25	50%	3.00	$198.75
$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
$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
$202.50	$205.00	Nov 6	$1.06	$1.06	$1.44	60%	0.74	$203.56
$202.50	$205.00	Oct 30	$0.94	$0.94	$1.56	63%	0.60	$203.44

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
$176.00	$175.00	Oct 16	$0.24	$0.24	$0.76	95%	0.32	$175.76
$171.00	$170.00	Oct 16	$0.23	$0.23	$0.77	96%	0.30	$170.77

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	$1.84	30.5%	20.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.75	30.5%	20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.57% of stock, avg 5.63%)

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	$0.93	$1.13	$197.87	$200.13	0.57%
$197.50	Oct 9	$1.11	$0.24	$1.35	$196.15	$198.85	0.68%
$197.00	Oct 9	$1.46	$0.19	$1.65	$195.35	$198.65	0.83%
$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	$3.20	$0.04	$3.24	$191.76	$198.24	1.63%
$194.00	Oct 9	$4.13	$0.01	$4.14	$189.86	$198.14	2.09%
$202.50	Oct 9	$0.01	$4.25	$4.26	$198.24	$206.76	2.15%
$199.00	Oct 16	$2.00	$2.57	$4.57	$194.43	$203.57	2.31%

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	$0.19	$0.23	$196.77	$200.23
$200.00	$197.50	Oct 9	$0.04	$0.24	$0.28	$197.22	$200.28
$199.00	$197.00	Oct 9	$0.20	$0.19	$0.39	$196.61	$199.39
$199.00	$197.50	Oct 9	$0.20	$0.24	$0.44	$197.06	$199.44
$199.00	$196.00	Oct 9	$0.20	$0.19	$0.39	$195.61	$199.39
$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
$200.00	$169.00	Oct 9	$0.04	$1.07	$1.11	$167.89	$201.11
$215.00	$196.00	Oct 9	$1.06	$0.19	$1.25	$194.75	$216.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 1.72, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
171/172	202/205	Oct 23	$0.99	$1.51	64%	0.66	$171.01	$203.49
171/172	210/212	Oct 23	$0.42	$2.08	86%	0.20	$171.58	$210.42
170/171	205/208	Oct 16	$0.41	$2.09	85%	0.20	$170.59	$205.41
173/175	212/215	Oct 23	$0.28	$2.22	90%	0.13	$174.72	$212.78
175/176	205/208	Oct 16	$0.42	$2.08	84%	0.20	$175.58	$205.42
170/171	202/205	Oct 16	$0.69	$1.81	73%	0.38	$170.31	$203.19
173/175	202/205	Oct 23	$0.93	$1.57	63%	0.59	$174.07	$203.43
175/176	202/205	Oct 16	$0.70	$1.80	72%	0.39	$175.30	$203.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 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	$0.10	$2.40	18%	24.00
$205.00	$207.50	$210.00	Oct 30	$0.06	$2.44	13%	40.67
$200.00	$202.50	$205.00	Oct 23	$0.25	$2.25	22%	9.00
$200.00	$202.50	$205.00	Oct 16	$0.33	$2.17	27%	6.58

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	51%	2.03
$200.00	$202.50	$205.00	Oct 9	$0.08	$2.42	6%	30.25
$194.00	$195.00	$196.00	Oct 16	$0.09	$0.91	11%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.81, 126 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
$215.00	$220.00	1:2	Nov 20	-$0.15	$4.85

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	-$0.10	$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%	3.90%	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 2,202

Total Puts 4,052

Put/Call Ratio 1.84

Net Difference -1,850

Prior's Put/Call Breakdown

Total Calls 2,349

Total Puts 8,279

Put/Call Ratio 3.52

Net Difference -5,930

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