XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.09 +0.16%

(10/9 11:55) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 12:05)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 6,847

Calls: 2,636 (38%)

Puts: 4,211 (62%)

Prior (10/08) 11,412

Calls: 2,522 (22%)

Puts: 8,890 (78%)

Current vs Prior -40.00%

Calls: +4.52% (Calls)

Puts: -52.63% (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 -85.72%

Calls: -80.98%

Puts: -87.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $3.14M

Calls: $2.32M (74%)

Puts: $821.0K (26%)

Prior (10/08) $7.59M

Calls: $1.34M (18%)

Puts: $6.26M (82%)

Current vs Prior -58.60%

Calls: +73.53%

Puts: -86.88%

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 -91.05%

Calls: -91.47%

Puts: -89.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 1.60

Prior (10/08) 3.52

Current vs Prior -54.68%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -21.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 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% | 2.58%2.58% | 7.14%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -43.90% | -10.49%-10.49% | -1.75%

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

Current vs 7-Day Avg -60.51% | -25.15%-31.35% | -11.36%

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

Current vs 7-Day Eod -43.90% | -10.49%-10.49% | -1.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.72% | 10.99%

Calls: 47.87% | 12.45%

Puts: 39.58% | 9.54%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -64.54% | -68.65%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg -18.96% | -65.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.32M). Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio dropping 55% - 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
12:00	BULLISH	BEARISH	BEARISH
11:55	BULLISH	BEARISH	BEARISH
11:50	BULLISH	BEARISH	BEARISH
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 98 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	0.97	94
$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
$170.00	Nov 20	29.55	30.50	$30.03	3.2%	3	0.92	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	12.95	13.40	$13.18	3.4%	60	0.75	246
$200.00	Nov 20	6.80	7.10	$6.95	4.3%	62	0.52	1.1K
$220.00	Nov 20	21.20	22.15	$21.67	4.4%	--	0.89	10
$185.00	Nov 20	2.22	2.32	$2.27	4.4%	10	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 $0.45, cheapest $0.13)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.12	0.13	$0.13	7.7%	102	0.04	5.0K
$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. 158 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	27.90	28.65	$28.28	2.7%	3	1.00	95
$172.00	Oct 9	25.70	26.85	$26.28	4.4%	75	1.00	170
$171.00	Oct 9	26.90	27.75	$27.33	3.1%	4	1.00	138
$172.50	Oct 9	25.20	26.30	$25.75	4.3%	84	1.00	204
$173.00	Oct 9	24.75	25.85	$25.30	4.3%	20	1.00	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 9	1.60	2.08	$1.84	26.1%	8	1.00	124
$202.50	Oct 9	4.05	4.65	$4.35	13.8%	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	--

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 4.4K, top 582)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.62	0.85	$0.74	31.1%	345	0.23	1.9K
$200.00	Oct 16	1.38	1.60	$1.49	14.8%	263	0.38	6.5K
$205.00	Oct 16	0.25	0.31	$0.28	21.4%	229	0.11	3.2K
$202.50	Oct 9	0.00	0.01	$0.01	100.0%	184	0.01	451
$200.00	Nov 20	5.90	6.25	$6.08	5.8%	89	0.48	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	3.25	3.50	$3.38	7.4%	582	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	0.12	0.30	$0.21	85.7%	121	0.26	50
$190.00	Oct 23	0.83	1.20	$1.01	36.6%	104	0.19	347
$185.00	Oct 16	0.12	0.13	$0.13	7.7%	102	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. 8 strikes (avg 22.8%, max 34.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	30.8%	22.9%	34.2%	9	1.1K
$197.00	Oct 9	Nov 20	30.8%	23.0%	33.7%	1	913
$199.00	Oct 9	Nov 6	26.1%	22.9%	14.0%	47	178
$197.50	Oct 9	Oct 30	26.1%	23.5%	11.4%	3	92

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	30.8%	22.9%	34.2%	40	485
$197.00	Oct 9	Nov 20	30.8%	23.0%	33.7%	78	350
$199.00	Oct 9	Nov 13	26.1%	22.6%	15.5%	31	129
$197.50	Oct 9	Nov 6	26.1%	24.7%	5.9%	121	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 4.00, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Nov 20	$0.20	$0.80	$0.20	70%	4.00	$190.20
$187.00	$189.00	Nov 20	$1.00	$1.00	$1.00	76%	1.00	$188.00
$186.00	$187.00	Oct 9	$0.65	$0.35	$0.65	99%	0.54	$186.65
$182.00	$182.50	Oct 16	$0.25	$0.25	$0.25	98%	1.00	$182.25
$188.00	$189.00	Oct 30	$0.57	$0.43	$0.57	81%	0.75	$188.57

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
$205.00	$200.00	Nov 20	$2.68	$2.32	$2.68	64%	0.87	$202.32
$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
$194.00	$191.00	Nov 13	$0.80	$2.20	$0.80	37%	2.75	$193.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.26, avg 0.36)

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	$1.61	$1.61	$3.39	64%	0.47	$206.61
$200.00	$205.00	Nov 20	$2.23	$2.23	$2.77	52%	0.81	$202.23
$202.50	$205.00	Nov 6	$1.06	$1.06	$1.44	60%	0.74	$203.56
$202.50	$205.00	Oct 23	$0.76	$0.76	$1.74	68%	0.44	$203.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$165.00	Oct 9	$0.82	$0.82	$3.18	91%	0.26	$168.18
$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
$183.00	$182.50	Oct 16	$0.25	$0.25	$0.25	94%	1.00	$182.75
$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 $1.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.86	30.8%	20.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.72	30.8%	20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.54% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 9	$0.63	$0.43	$1.06	$196.94	$199.06	0.54%
$199.00	Oct 9	$0.15	$0.96	$1.11	$197.89	$200.11	0.56%
$197.50	Oct 9	$1.04	$0.21	$1.25	$196.25	$198.75	0.63%
$197.00	Oct 9	$1.39	$0.13	$1.52	$195.48	$198.52	0.77%
$200.00	Oct 9	$0.04	$1.84	$1.88	$198.12	$201.88	0.95%
$196.00	Oct 9	$2.40	$0.10	$2.50	$193.50	$198.50	1.26%
$195.00	Oct 9	$3.13	$0.02	$3.15	$191.85	$198.15	1.59%
$202.50	Oct 9	$0.01	$4.35	$4.36	$198.14	$206.86	2.20%
$194.00	Oct 9	$4.38	$0.01	$4.39	$189.61	$198.39	2.22%
$199.00	Oct 16	$1.97	$2.62	$4.59	$194.41	$203.59	2.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.07% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$196.00	Oct 9	$0.04	$0.10	$0.14	$195.86	$200.14
$200.00	$197.00	Oct 9	$0.04	$0.13	$0.17	$196.83	$200.17
$199.00	$197.00	Oct 9	$0.15	$0.13	$0.28	$196.72	$199.28
$199.00	$196.00	Oct 9	$0.15	$0.10	$0.25	$195.75	$199.25
$200.00	$197.50	Oct 9	$0.04	$0.21	$0.25	$197.25	$200.25
$199.00	$197.50	Oct 9	$0.15	$0.21	$0.36	$197.14	$199.36
$199.00	$198.00	Oct 9	$0.15	$0.43	$0.58	$197.42	$199.58
$200.00	$198.00	Oct 9	$0.04	$0.43	$0.47	$197.53	$200.47
$200.00	$169.00	Oct 9	$0.04	$1.07	$1.11	$167.89	$201.11
$215.00	$196.00	Oct 9	$1.06	$0.10	$1.16	$194.84	$216.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 1.72, avg credit $0.60)

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	90%	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	$0.40	$2.10	85%	0.19	$170.60	$205.40
173/175	212/215	Oct 23	$0.28	$2.22	90%	0.13	$174.72	$212.78
175/176	205/208	Oct 16	$0.41	$2.09	84%	0.20	$175.59	$205.41
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. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.18	$2.32	22%	12.89
$200.00	$202.50	$205.00	Oct 16	$0.29	$2.21	27%	7.62
$210.00	$215.00	$220.00	Nov 20	$0.30	$4.70	14%	15.67
$215.00	$220.00	$225.00	Nov 20	$0.22	$4.78	10%	21.73
$200.00	$202.50	$205.00	Oct 30	$0.20	$2.30	18%	11.50

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	$0.35	$0.65	56%	1.86
$198.00	$199.00	$200.00	Oct 16	$0.09	$0.91	14%	10.11
$194.00	$195.00	$196.00	Oct 9	$0.07	$0.93	10%	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	-$0.63	$4.37
$195.00	$200.00	1:2	Nov 13	-$2.11	$2.89
$196.00	$197.00	1:2	Oct 9	-$0.38	$0.62

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
$200.00	$199.00	1:2	Oct 9	-$0.08	$0.92
$205.00	$202.50	1:2	Oct 9	-$1.88	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.98%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.90	0.48	1.0%	2.98%	3.94%	89	1.0K
$205.00	Nov 20	$3.65	0.36	3.5%	1.84%	5.33%	12	1.1K
$200.00	Nov 13	$5.00	0.48	1.0%	2.52%	3.49%	--	16
$202.50	Nov 13	$3.90	0.41	2.2%	1.97%	4.20%	5	15
$200.00	Nov 6	$4.40	0.48	1.0%	2.22%	3.19%	5	68
$205.00	Nov 13	$2.84	0.35	3.5%	1.43%	4.92%	--	40
$199.00	Nov 6	$4.70	0.51	0.5%	2.37%	2.83%	--	112
$210.00	Nov 20	$2.08	0.25	6.0%	1.05%	7.06%	15	1.8K
$202.50	Nov 6	$3.25	0.40	2.2%	1.64%	3.87%	--	82
$207.50	Nov 13	$2.16	0.28	4.8%	1.09%	5.84%	--	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 2,636

Total Puts 4,211

Put/Call Ratio 1.60

Net Difference -1,575

Prior's Put/Call Breakdown

Total Calls 2,522

Total Puts 8,890

Put/Call Ratio 3.52

Net Difference -6,368

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