XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$198.30 +0.26%

(10/9 12:05) ◀

Friday, October 9, 2026 (12:10pm)

▶ (10/9 12:15)

◀ 10/9 12:10 ▶

Option Volume

Detail

ℹ

Current (10/09 12:10pm) 7,145

Calls: 2,822 (39%)

Puts: 4,323 (61%)

Prior (10/08) 11,975

Calls: 2,572 (21%)

Puts: 9,403 (79%)

Current vs Prior -40.33%

Calls: +9.72% (Calls)

Puts: -54.03% (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 -85.10%

Calls: -79.64%

Puts: -87.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 12:10pm) $3.51M

Calls: $2.67M (76%)

Puts: $845.1K (24%)

Prior (10/08) $7.78M

Calls: $1.39M (18%)

Puts: $6.39M (82%)

Current vs Prior -54.82%

Calls: +91.99%

Puts: -86.77%

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 -90.00%

Calls: -90.21%

Puts: -89.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:10pm) 1.53

Prior (10/08) 3.66

Current vs Prior -58.10%

Prior 7-Day Average 2.03

Current vs Prior 7-Day Avg -24.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 12:10pm) 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 0.81% | 2.58%2.58% | 7.14%

Prior 1.43% | 2.88%2.88% | 7.27%

Current vs Prior -43.24% | -10.39%-10.39% | -1.83%

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

Current vs 7-Day Avg -60.05% | -25.06%-31.27% | -11.43%

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

Current vs 7-Day Eod -43.24% | -10.39%-10.39% | -1.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.33% | 14.79%

Calls: 52.13% | 12.90%

Puts: 56.52% | 16.67%

Prior 123.29% | 35.06%

Calls: 175.34% | 35.55%

Puts: 71.24% | 34.57%

Current vs Prior -55.93% | -57.82%

Prior 7-Day Avg 53.95% | 31.83%

Calls: 54.06% | 24.54%

Puts: 53.83% | 39.12%

Current vs 7-Day Avg +0.71% | -53.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.67M) vs puts ($845.1K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 1.53 - 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
12:10	BULLISH	BEARISH	BEARISH
12:05	BULLISH	BEARISH	BEARISH
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 96 of results (avg 6.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	32.95	33.50	$33.23	1.7%	5	1.00	94
$160.00	Oct 9	37.90	38.70	$38.30	2.1%	2	1.00	66
$170.00	Nov 20	29.70	30.35	$30.03	2.2%	3	0.91	7
$170.00	Oct 9	27.90	28.55	$28.23	2.3%	4	1.00	95
$169.00	Oct 9	28.90	29.65	$29.28	2.6%	4	0.90	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 20	2.77	2.89	$2.83	4.2%	21	0.26	890
$215.00	Nov 20	16.95	17.75	$17.35	4.6%	--	0.84	401
$220.00	Nov 20	21.25	22.35	$21.80	5.0%	--	0.90	10
$200.00	Nov 20	6.80	7.20	$7.00	5.7%	62	0.52	1.1K
$222.50	Oct 9	23.40	24.80	$24.10	5.8%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.58, cheapest $0.52)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 16	0.48	0.56	$0.52	15.4%	56	0.15	4.8K
$193.00	Oct 16	0.61	0.66	$0.64	7.8%	15	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
$160.00	Oct 9	37.90	38.70	$38.30	2.1%	2	1.00	66
$165.00	Oct 9	32.95	33.50	$33.23	1.7%	5	1.00	94
$170.00	Oct 9	27.90	28.55	$28.23	2.3%	4	1.00	95
$171.00	Oct 9	26.80	27.75	$27.28	3.5%	5	1.00	138
$172.00	Oct 9	25.70	26.85	$26.28	4.4%	76	1.00	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 9	18.40	20.00	$19.20	8.3%	8	1.00	--
$222.50	Oct 9	23.40	24.80	$24.10	5.8%	3	1.00	--
$210.00	Oct 9	10.85	12.40	$11.63	13.3%	7	1.00	--
$202.50	Oct 9	4.05	4.90	$4.47	19.0%	60	0.99	3
$205.00	Oct 9	6.30	7.35	$6.82	15.4%	3	0.99	21

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 4.6K, top 582)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	0.59	0.85	$0.72	36.1%	346	0.23	1.9K
$200.00	Oct 16	1.33	1.59	$1.46	17.8%	264	0.38	6.5K
$205.00	Oct 16	0.23	0.31	$0.27	29.6%	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	5.85	6.25	$6.05	6.6%	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	0.06	$0.03	200.0%	193	0.01	1.6K
$197.50	Oct 9	0.12	0.30	$0.21	85.7%	121	0.28	50
$185.00	Oct 16	0.09	0.12	$0.11	27.3%	111	0.03	5.0K
$190.00	Oct 23	0.83	1.20	$1.01	36.6%	104	0.19	347

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 21.2%, max 33.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$198.00	Oct 9	Nov 20	29.9%	22.9%	30.6%	9	1.1K
$197.50	Oct 9	Oct 30	27.8%	23.3%	19.5%	4	92
$199.00	Oct 9	Nov 6	25.7%	25.1%	2.5%	48	178

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	30.6%	23.0%	33.4%	78	350
$198.00	Oct 9	Nov 20	29.9%	22.9%	30.6%	40	485
$197.50	Oct 9	Nov 6	27.8%	23.5%	18.3%	121	75
$199.00	Oct 9	Nov 13	25.7%	22.6%	13.8%	31	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 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	$0.23	$0.77	$0.23	70%	3.35	$190.23
$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	81%	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	$0.95	$2.05	$0.95	50%	2.16	$198.05
$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	51%	3.00	$198.75
$190.00	$188.00	Nov 13	$0.28	$1.72	$0.28	28%	6.14	$189.72
$195.00	$194.00	Oct 23	$0.13	$0.87	$0.13	34%	6.69	$194.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.26, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 13	$1.26	$1.26	$1.24	59%	1.02	$203.76
$202.50	$205.00	Nov 6	$1.09	$1.09	$1.41	61%	0.77	$203.59
$205.00	$210.00	Nov 20	$1.60	$1.60	$3.40	64%	0.47	$206.60
$200.00	$205.00	Nov 20	$2.22	$2.22	$2.78	52%	0.80	$202.22
$202.50	$205.00	Oct 23	$0.76	$0.76	$1.74	69%	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	$0.83	$0.83	$3.17	91%	0.26	$168.17
$172.00	$171.00	Oct 16	$0.32	$0.32	$0.68	95%	0.47	$171.68
$189.00	$188.00	Oct 16	$0.36	$0.36	$0.64	87%	0.56	$188.64
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.77, cheapest $1.68)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.87	29.9%	20.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 9	Oct 16	$1.68	29.9%	20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 0.52% of stock, avg 5.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 9	$0.61	$0.43	$1.04	$196.96	$199.04	0.52%
$197.50	Oct 9	$0.87	$0.21	$1.08	$196.42	$198.58	0.54%
$199.00	Oct 9	$0.15	$1.00	$1.15	$197.85	$200.15	0.58%
$197.00	Oct 9	$1.34	$0.13	$1.47	$195.53	$198.47	0.74%
$200.00	Oct 9	$0.02	$1.91	$1.93	$198.07	$201.93	0.97%
$196.00	Oct 9	$2.39	$0.10	$2.49	$193.51	$198.49	1.26%
$195.00	Oct 9	$3.15	$0.02	$3.17	$191.83	$198.17	1.60%
$194.00	Oct 9	$4.15	$0.01	$4.16	$189.84	$198.16	2.10%
$202.50	Oct 9	$0.01	$4.47	$4.48	$198.02	$206.98	2.26%
$198.00	Oct 16	$2.48	$2.11	$4.59	$193.41	$202.59	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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
$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
$215.00	$196.00	Oct 9	$1.06	$0.10	$1.16	$194.84	$216.16
$215.00	$197.00	Oct 9	$1.06	$0.13	$1.19	$195.81	$216.19
$199.00	$169.00	Oct 9	$0.15	$1.07	$1.22	$167.78	$200.22
$215.00	$197.50	Oct 9	$1.06	$0.21	$1.27	$196.23	$216.27
$205.00	$195.00	Oct 16	$0.27	$1.13	$1.40	$193.60	$206.40
$202.50	$195.00	Oct 16	$0.72	$1.13	$1.85	$193.15	$204.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 0.66, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
171/172	202/205	Oct 23	$0.99	$1.51	64%	0.66	$171.01	$203.49
171/172	205/208	Oct 16	$0.48	$2.02	84%	0.24	$171.52	$205.48
171/172	210/212	Oct 23	$0.42	$2.08	87%	0.20	$171.58	$210.42
171/172	202/205	Oct 16	$0.77	$1.73	72%	0.45	$171.23	$203.27
173/175	202/205	Oct 23	$0.93	$1.57	64%	0.59	$174.07	$203.43
175/176	205/208	Oct 16	$0.40	$2.10	85%	0.19	$175.60	$205.40
173/175	210/212	Oct 23	$0.36	$2.14	86%	0.17	$174.64	$210.36
175/176	202/205	Oct 16	$0.69	$1.81	73%	0.38	$175.31	$203.19
180/181	202/205	Oct 23	$0.98	$1.52	60%	0.64	$180.02	$203.48
171/172	205/208	Oct 23	$0.61	$1.89	75%	0.32	$171.39	$205.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.16	$2.34	22%	14.62
$215.00	$220.00	$225.00	Nov 20	$0.13	$4.87	10%	37.46
$200.00	$202.50	$205.00	Oct 16	$0.29	$2.21	27%	7.62
$200.00	$202.50	$205.00	Oct 30	$0.18	$2.32	18%	12.89
$205.00	$207.50	$210.00	Oct 16	$0.08	$2.42	9%	30.25

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
$205.00	$210.00	$215.00	Nov 20	$0.43	$4.57	20%	10.63
$198.00	$199.00	$200.00	Oct 9	$0.34	$0.66	51%	1.94
$196.00	$197.00	$198.00	Oct 23	$0.05	$0.95	9%	19.00
$193.00	$194.00	$195.00	Oct 16	$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. 149 found (best net $-1.81, 127 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	$197.00	1:2	Nov 6	-$1.21	$5.79
$205.00	$210.00	1:2	Nov 20	-$0.63	$4.37
$195.00	$200.00	1:2	Nov 13	-$2.05	$2.95
$196.00	$197.00	1:2	Oct 9	-$0.29	$0.71

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	-$2.69	$2.31
$207.50	$202.50	1:2	Oct 30	-$2.81	$2.19
$200.00	$199.00	1:2	Oct 9	-$0.09	$0.91
$175.00	$165.00	1:2	Nov 6	-$0.08	$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.95%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Nov 20	$5.85	0.48	0.9%	2.95%	3.81%	89	1.0K
$205.00	Nov 20	$3.60	0.36	3.4%	1.82%	5.19%	12	1.1K
$200.00	Nov 13	$5.00	0.48	0.9%	2.52%	3.38%	--	16
$202.50	Nov 13	$3.90	0.41	2.1%	1.97%	4.08%	5	15
$200.00	Nov 6	$4.40	0.46	0.9%	2.22%	3.08%	5	68
$205.00	Nov 13	$2.84	0.34	3.4%	1.43%	4.81%	14	40
$199.00	Nov 6	$4.70	0.49	0.3%	2.37%	2.72%	--	112
$210.00	Nov 20	$2.07	0.25	5.9%	1.04%	6.94%	16	1.8K
$202.50	Nov 6	$3.25	0.39	2.1%	1.64%	3.76%	--	82
$207.50	Nov 13	$2.10	0.28	4.6%	1.06%	5.70%	--	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 2,822

Total Puts 4,323

Put/Call Ratio 1.53

Net Difference -1,501

Prior's Put/Call Breakdown

Total Calls 2,572

Total Puts 9,403

Put/Call Ratio 3.66

Net Difference -6,831

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