XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$196.36 -1.22%

$196.14 (-0.11%)🌙

as of 10/12 06:03 PM

(10/12 16:20) ◀

Monday, October 12, 2026 (6:03pm)

▶ (10/13 09:35)

◀ 10/12 18:03 ▶

Option Volume

Detail

ℹ

Current (10/12) 13,730

Calls: 5,991 (44%)

Puts: 7,739 (56%)

Prior (10/09) 17,259

Calls: 7,261 (42%)

Puts: 9,998 (58%)

Current vs Prior -20.45%

Calls: -17.49% (Calls)

Puts: -22.59% (Puts)

Prior 7-Day Total 327,955

Calls: 93,437 (28%)

Puts: 234,518 (72%)

Prior 7-Day Average 46,850

Calls: 13,348 (28%)

Puts: 33,502 (72%)

Current vs Prior 7-Day Avg -70.69%

Calls: -55.12%

Puts: -76.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $8.66M

Calls: $6.45M (74%)

Puts: $2.21M (26%)

Prior (10/09) $7.89M

Calls: $5.10M (65%)

Puts: $2.79M (35%)

Current vs Prior +9.83%

Calls: +26.45%

Puts: -20.62%

Prior 7-Day Total $227.75M

Calls: $179.21M (79%)

Puts: $48.54M (21%)

Prior 7-Day Average $32.54M

Calls: $25.60M (79%)

Puts: $6.93M (21%)

Current vs Prior 7-Day Avg -73.37%

Calls: -74.79%

Puts: -68.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.29

Prior (10/09) 1.38

Current vs Prior -6.19%

Prior 7-Day Average 2.05

Current vs Prior 7-Day Avg -36.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 797,555

Calls: 267,992 (34%)

Puts: 529,563 (66%)

Prior (10/09) 899,947

Calls: 280,611 (31%)

Puts: 619,336 (69%)

Current vs Prior -11.38%

Prior 7-Day Total 5,950,884

Calls: 1,927,455 (32%)

Puts: 4,023,429 (68%)

Prior 7-Day Average 850,126

Calls: 275,350 (32%)

Puts: 574,775 (68%)

Current vs Prior 7-Day Avg -6.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.16% | 3.36%2.16% | 6.37%

Prior 0.24% | 2.20%2.20% | 7.04%

Current vs Prior +816.41% | +52.83%-1.44% | -9.51%

Prior 7-Day Avg 1.78% | 3.28%3.44% | 7.89%

Current vs 7-Day Avg +21.33% | +2.35%-37.13% | -19.27%

Prior 7-Day Eod 0.24% | 2.20%2.20% | 7.04%

Current vs 7-Day Eod +816.41% | +52.83%-1.44% | -9.51%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Prior 76.04% | 10.07%

Calls: 118.75% | 9.09%

Puts: 33.33% | 11.06%

Current vs Prior -55.76% | +217.58%

Prior 7-Day Avg 51.20% | 25.98%

Calls: 63.83% | 20.36%

Puts: 38.57% | 31.60%

Current vs 7-Day Avg -34.30% | +23.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.45M). Bearish P/C ratio of 1.29 indicates protective positioning. Put-heavy open interest (529,563 puts vs 267,992 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 46 of results (avg 7.4%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 13	36.55	37.80	$37.17	3.4%	6	1.00	--
$165.00	Nov 20	31.95	33.10	$32.53	3.5%	1	0.93	21
$171.00	Nov 20	26.40	27.60	$27.00	4.4%	--	0.90	46
$170.00	Oct 16	25.75	27.05	$26.40	4.9%	51	0.99	55
$172.00	Oct 16	23.80	25.05	$24.43	5.1%	11	0.95	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	13.95	14.90	$14.43	6.6%	1	0.82	266
$180.00	Nov 20	1.53	1.65	$1.59	7.5%	938	0.16	1.4K
$215.00	Nov 20	18.20	19.75	$18.98	8.2%	--	0.89	401
$215.00	Oct 16	17.65	19.25	$18.45	8.7%	6	1.00	2
$190.00	Nov 20	3.40	3.75	$3.58	9.8%	315	0.33	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 23	0.35	0.41	$0.38	15.8%	96	0.12	109

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 13	36.55	37.80	$37.17	3.4%	6	1.00	--
$165.00	Oct 16	29.90	32.60	$31.25	8.6%	49	1.00	11
$160.00	Oct 16	35.10	37.55	$36.33	6.7%	4	1.00	20
$170.00	Oct 16	25.75	27.05	$26.40	4.9%	51	0.99	55
$180.00	Oct 16	15.75	17.00	$16.38	7.6%	131	0.99	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	7.55	9.45	$8.50	22.4%	--	1.00	33
$210.00	Oct 16	12.55	14.35	$13.45	13.4%	6	1.00	68
$215.00	Oct 16	17.65	19.25	$18.45	8.7%	6	1.00	2
$217.50	Oct 16	19.55	21.75	$20.65	10.7%	2	0.94	2
$202.50	Oct 16	5.70	7.10	$6.40	21.9%	7	0.94	60

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 9.7K, top 938)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.04	0.07	$0.06	50.0%	352	0.03	2.7K
$200.00	Oct 16	0.40	0.55	$0.48	31.3%	289	0.20	6.2K
$177.00	Oct 16	18.50	20.10	$19.30	8.3%	254	0.97	1.1K
$177.50	Oct 16	17.85	19.65	$18.75	9.6%	232	0.96	27
$196.00	Oct 16	1.73	2.52	$2.13	37.1%	201	0.55	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.53	1.65	$1.59	7.5%	938	0.16	1.4K
$193.00	Oct 16	0.54	0.91	$0.73	50.7%	552	0.24	1.8K
$190.00	Nov 20	3.40	3.75	$3.58	9.8%	315	0.33	3.7K
$181.00	Nov 20	1.60	1.86	$1.73	15.0%	284	0.17	293
$185.00	Oct 16	0.01	0.09	$0.05	160.0%	282	0.02	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5.0%, max 8.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$193.00	Oct 16	Nov 20	24.9%	22.9%	8.5%	8	927
$195.00	Oct 16	Nov 20	23.4%	22.2%	5.3%	68	7.0K
$194.00	Oct 16	Nov 20	23.9%	22.7%	5.2%	12	494
$192.50	Oct 16	Oct 30	24.5%	23.6%	3.8%	1	20
$197.00	Oct 16	Nov 20	22.3%	21.5%	3.5%	65	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$193.00	Oct 16	Nov 20	24.9%	22.9%	8.5%	556	1.9K
$195.00	Oct 16	Nov 20	23.4%	22.2%	5.3%	133	1.8K
$194.00	Oct 16	Nov 20	23.9%	22.7%	5.2%	136	2.0K
$192.50	Oct 16	Oct 30	24.5%	23.6%	3.8%	9	500
$197.00	Oct 16	Nov 20	22.3%	21.5%	3.5%	191	339

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.50, avg 5.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Oct 16	$0.40	$0.60	$0.40	93%	1.50	$188.40
$190.00	$191.00	Nov 6	$0.23	$0.77	$0.23	70%	3.35	$190.23
$190.00	$191.00	Nov 20	$0.28	$0.72	$0.28	67%	2.57	$190.28
$196.00	$197.00	Nov 6	$0.12	$0.88	$0.12	50%	7.33	$196.12
$190.00	$191.00	Oct 23	$0.43	$0.57	$0.43	80%	1.33	$190.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Nov 13	$0.41	$1.59	$0.41	45%	3.88	$194.59
$200.00	$198.00	Nov 20	$0.72	$1.28	$0.72	58%	1.78	$199.28
$197.00	$196.00	Oct 30	$0.22	$0.78	$0.22	51%	3.55	$196.78
$187.50	$186.00	Nov 13	$0.10	$1.40	$0.10	25%	14.00	$187.40
$199.00	$198.00	Oct 16	$0.43	$0.57	$0.43	73%	1.33	$198.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 2.39, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$199.00	Nov 13	$1.41	$1.41	$0.59	50%	2.39	$198.41
$205.00	$210.00	Nov 20	$1.55	$1.55	$3.45	69%	0.45	$206.55
$202.50	$205.00	Nov 13	$1.21	$1.21	$1.29	65%	0.94	$203.71
$200.00	$202.50	Oct 30	$1.02	$1.02	$1.48	62%	0.69	$201.02
$200.00	$202.50	Nov 6	$1.04	$1.04	$1.46	62%	0.71	$201.04

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Oct 16	$0.30	$0.30	$0.70	94%	0.43	$175.70
$171.00	$170.00	Oct 16	$0.24	$0.24	$0.76	96%	0.32	$170.76
$165.00	$160.00	Oct 23	$0.30	$0.30	$4.70	96%	0.06	$164.70
$196.00	$195.00	Nov 6	$0.70	$0.70	$0.30	50%	2.33	$195.30
$192.00	$191.00	Nov 13	$0.55	$0.55	$0.45	64%	1.22	$191.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.04, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.09	23.4%	21.9%
$197.00	Oct 16	Oct 23	$1.10	22.3%	21.2%
$196.00	Oct 16	Oct 23	$1.27	22.0%	21.2%
$198.00	Oct 16	Oct 23	$1.10	21.6%	21.1%
$197.50	Oct 16	Oct 23	$1.16	21.7%	21.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.00	23.4%	21.9%
$194.00	Oct 16	Oct 23	$1.00	23.9%	22.6%
$197.00	Oct 16	Oct 23	$1.07	22.3%	21.2%
$196.00	Oct 16	Oct 23	$1.05	22.0%	21.2%
$198.00	Oct 16	Oct 23	$0.56	21.6%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.87% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 16	$1.31	$2.36	$3.67	$193.83	$201.17	1.87%
$196.00	Oct 16	$2.13	$1.56	$3.69	$192.31	$199.69	1.88%
$197.00	Oct 16	$1.57	$2.12	$3.69	$193.31	$200.69	1.88%
$195.00	Oct 16	$2.74	$1.25	$3.99	$191.01	$198.99	2.03%
$198.00	Oct 16	$1.11	$2.90	$4.01	$193.99	$202.01	2.04%
$199.00	Oct 16	$0.67	$3.33	$4.00	$195.00	$203.00	2.04%
$194.00	Oct 16	$3.45	$0.94	$4.39	$189.61	$198.39	2.24%
$200.00	Oct 16	$0.48	$4.15	$4.63	$195.37	$204.63	2.36%
$193.00	Oct 16	$4.15	$0.73	$4.88	$188.12	$197.88	2.49%
$192.50	Oct 16	$4.85	$0.59	$5.44	$187.06	$197.94	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$192.50	Oct 16	$0.48	$0.59	$1.07	$191.43	$201.07
$200.00	$193.00	Oct 16	$0.48	$0.73	$1.21	$191.79	$201.21
$199.00	$192.50	Oct 16	$0.67	$0.59	$1.26	$191.24	$200.26
$199.00	$193.00	Oct 16	$0.67	$0.73	$1.40	$191.60	$200.40
$200.00	$194.00	Oct 16	$0.48	$0.94	$1.42	$192.58	$201.42
$199.00	$194.00	Oct 16	$0.67	$0.94	$1.61	$192.39	$200.61
$198.00	$192.50	Oct 16	$1.11	$0.59	$1.70	$190.80	$199.70
$200.00	$195.00	Oct 16	$0.48	$1.25	$1.73	$193.27	$201.73
$198.00	$193.00	Oct 16	$1.11	$0.73	$1.84	$191.16	$199.84
$199.00	$195.00	Oct 16	$0.67	$1.25	$1.92	$193.08	$200.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 1.44, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/182	199/200	Oct 16	$0.59	$0.41	63%	1.44	$181.91	$199.59
175/176	199/200	Oct 16	$0.49	$0.51	67%	0.96	$175.51	$199.49
184/185	202/205	Nov 13	$1.54	$0.96	44%	1.60	$183.46	$204.04
180/182	202/205	Nov 13	$1.40	$1.10	49%	1.27	$180.60	$203.90
170/171	199/200	Oct 16	$0.43	$0.57	69%	0.75	$170.57	$199.43
176/177	212/215	Oct 23	$0.45	$2.05	84%	0.22	$176.55	$212.95
175/176	212/215	Oct 23	$0.38	$2.12	87%	0.18	$175.62	$212.88
182/183	202/205	Nov 13	$1.35	$1.15	48%	1.17	$181.65	$203.85
178/178	199/200	Oct 16	$0.36	$0.64	66%	0.56	$177.64	$199.36
170/171	220/225	Oct 16	$0.36	$4.64	93%	0.08	$170.64	$220.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.20	$4.80	24%	24.00
$202.50	$205.00	$207.50	Nov 6	$0.13	$2.37	14%	18.23
$210.00	$215.00	$220.00	Nov 20	$0.26	$4.74	12%	18.23
$195.00	$196.00	$197.00	Oct 16	$0.05	$0.95	17%	19.00
$207.50	$210.00	$212.50	Oct 30	$0.06	$2.44	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.20	$4.80	12%	24.00
$200.00	$205.00	$210.00	Nov 20	$0.57	$4.43	24%	7.77
$160.00	$165.00	$170.00	Nov 20	$0.08	$4.92	4%	61.50
$193.00	$194.00	$195.00	Oct 16	$0.10	$0.90	13%	9.00
$190.00	$191.00	$192.00	Oct 16	$0.07	$0.93	8%	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. 137 found (best net $-3.55, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 20	-$1.15	$3.85
$210.00	$215.00	1:2	Nov 20	-$0.13	$4.87
$200.00	$202.50	1:2	Oct 23	-$0.10	$2.40
$215.00	$220.00	1:2	Nov 20	-$0.04	$4.96
$202.50	$205.00	1:2	Oct 23	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$3.55	$1.45
$207.50	$202.50	1:2	Oct 30	-$3.60	$1.40
$175.00	$165.00	1:2	Nov 13	$0.00	$10.00
$202.50	$200.00	1:2	Oct 16	-$1.90	$0.60
$180.00	$175.00	1:2	Nov 13	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.78%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$5.45	0.47	0.8%	2.78%	3.61%	52	76
$197.00	Nov 20	$5.85	0.49	0.3%	2.98%	3.31%	43	785
$200.00	Nov 20	$4.45	0.42	1.9%	2.27%	4.12%	27	1.1K
$197.00	Nov 13	$5.10	0.50	0.3%	2.60%	2.92%	4	1
$205.00	Nov 20	$2.60	0.31	4.4%	1.32%	5.72%	20	1.1K
$199.00	Nov 13	$4.05	0.44	1.3%	2.06%	3.41%	1	2
$200.00	Nov 13	$3.60	0.42	1.9%	1.83%	3.69%	5	17
$197.00	Nov 6	$4.50	0.48	0.3%	2.29%	2.62%	4	7
$197.50	Nov 6	$4.25	0.46	0.6%	2.16%	2.74%	52	1
$202.50	Nov 13	$2.51	0.35	3.1%	1.28%	4.41%	12	20

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 5,991

Total Puts 7,739

Put/Call Ratio 1.29

Net Difference -1,748

Prior's Put/Call Breakdown

Total Calls 7,261

Total Puts 9,998

Put/Call Ratio 1.38

Net Difference -2,737

Prior 7-Day Put/Call Summary

Total Calls 93,437

Total Puts 234,518

Average Put/Call Ratio 2.05

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