XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$190.43 -2.98%

$190.10 (-0.17%)🌙

as of 10/14 06:04 PM

(10/14 16:20) ◀

Wednesday, October 14, 2026 (6:04pm)

▶ (10/15 09:35)

◀ 10/14 18:04 ▶

Option Volume

Detail

ℹ

Current (10/14) 33,456

Calls: 9,767 (29%)

Puts: 23,689 (71%)

Prior (10/13) 26,341

Calls: 8,587 (33%)

Puts: 17,754 (67%)

Current vs Prior +27.01%

Calls: +13.74% (Calls)

Puts: +33.43% (Puts)

Prior 7-Day Total 177,596

Calls: 70,724 (40%)

Puts: 106,872 (60%)

Prior 7-Day Average 25,370

Calls: 10,103 (40%)

Puts: 15,267 (60%)

Current vs Prior 7-Day Avg +31.87%

Calls: -3.33%

Puts: +55.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $19.24M

Calls: $6.42M (33%)

Puts: $12.82M (67%)

Prior (10/13) $13.98M

Calls: $8.68M (62%)

Puts: $5.30M (38%)

Current vs Prior +37.63%

Calls: -26.06%

Puts: +141.87%

Prior 7-Day Total $164.33M

Calls: $122.89M (75%)

Puts: $41.44M (25%)

Prior 7-Day Average $23.48M

Calls: $17.56M (75%)

Puts: $5.92M (25%)

Current vs Prior 7-Day Avg -18.06%

Calls: -63.46%

Puts: +116.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 2.43

Prior (10/13) 2.07

Current vs Prior +17.31%

Prior 7-Day Average 1.59

Current vs Prior 7-Day Avg +52.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 812,476

Calls: 272,944 (34%)

Puts: 539,532 (66%)

Prior (10/13) 801,000

Calls: 269,552 (34%)

Puts: 531,448 (66%)

Current vs Prior +1.43%

Prior 7-Day Total 5,963,829

Calls: 1,914,637 (32%)

Puts: 4,049,192 (68%)

Prior 7-Day Average 851,975

Calls: 273,519 (32%)

Puts: 578,456 (68%)

Current vs Prior 7-Day Avg -4.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.30% | 3.86%2.30% | 6.49%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior +5.98% | +19.49%+5.98% | -1.09%

Prior 7-Day Avg 1.82% | 3.21%2.89% | 7.42%

Current vs 7-Day Avg +26.39% | +20.34%-20.30% | -12.51%

Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%

Current vs 7-Day Eod +5.98% | +19.49%+5.98% | -1.09%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.34% | 26.01%

Calls: 32.88% | 14.95%

Puts: 33.79% | 37.06%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior -7.77% | +1.72%

Prior 7-Day Avg 52.09% | 24.07%

Calls: 65.91% | 23.18%

Puts: 38.27% | 24.97%

Current vs 7-Day Avg -36.00% | +8.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($12.82M). Extreme bearish P/C ratio of 2.43 - heavy put buying. Put-heavy open interest (539,532 puts vs 272,944 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 27 of results (avg 8.2%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	35.80	37.80	$36.80	5.4%	4	0.94	20
$160.00	Nov 20	30.95	32.85	$31.90	6.0%	--	0.93	11
$160.00	Oct 16	29.50	31.40	$30.45	6.2%	--	1.00	21
$171.00	Nov 20	21.00	22.55	$21.78	7.1%	1	0.86	46
$155.00	Oct 23	34.50	37.05	$35.78	7.1%	--	0.92	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	18.95	20.40	$19.67	7.4%	16	0.89	269
$222.50	Oct 16	30.60	33.00	$31.80	7.5%	4	0.90	--
$210.00	Oct 16	18.90	20.45	$19.67	7.9%	6	1.00	10
$220.00	Oct 16	28.10	30.45	$29.28	8.0%	4	1.00	--
$193.00	Nov 20	6.85	7.55	$7.20	9.7%	6	0.55	121

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	29.50	31.40	$30.45	6.2%	--	1.00	21
$165.00	Oct 16	24.60	26.55	$25.58	7.6%	2	1.00	17
$170.00	Oct 16	19.70	21.70	$20.70	9.7%	1	1.00	71
$175.00	Oct 16	14.75	16.40	$15.58	10.6%	9	0.98	127
$174.00	Oct 16	15.45	17.45	$16.45	12.2%	21	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	6.95	9.80	$8.38	34.0%	11	1.00	599
$200.00	Oct 16	8.95	10.70	$9.82	17.8%	79	1.00	743
$202.50	Oct 16	11.15	13.00	$12.08	15.3%	--	1.00	54
$207.50	Oct 16	15.60	18.10	$16.85	14.8%	2	1.00	--
$210.00	Oct 16	18.90	20.45	$19.67	7.9%	6	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 16.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Nov 20	2.97	4.45	$3.71	39.9%	744	0.37	19
$200.00	Nov 20	2.30	2.89	$2.60	22.7%	507	0.28	1.4K
$197.00	Nov 20	3.45	3.95	$3.70	13.5%	496	0.35	815
$193.00	Nov 20	4.90	5.85	$5.38	17.7%	452	0.45	25
$198.00	Nov 20	2.75	3.60	$3.18	26.7%	388	0.33	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.08	0.44	$0.26	138.5%	1.4K	0.11	4.8K
$188.00	Oct 16	0.55	1.00	$0.78	57.7%	778	0.28	1.0K
$181.00	Nov 20	2.70	3.20	$2.95	16.9%	680	0.27	345
$192.00	Nov 20	4.80	7.55	$6.18	44.5%	532	0.53	98
$186.00	Nov 20	3.45	5.30	$4.38	42.2%	502	0.38	18

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 55.5%, max 213.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Oct 16	Nov 20	79.4%	27.7%	186.3%	3	102
$182.00	Oct 16	Nov 20	74.2%	27.8%	166.8%	32	214
$188.00	Oct 16	Nov 20	32.5%	22.4%	45.1%	4	496
$189.00	Oct 16	Nov 20	32.0%	23.3%	37.2%	12	142
$190.00	Oct 16	Nov 20	33.1%	24.4%	36.1%	101	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Oct 16	Nov 20	89.8%	28.7%	213.4%	135	1.2K
$181.00	Oct 16	Nov 20	79.4%	27.7%	186.3%	680	878
$182.00	Oct 16	Nov 20	74.2%	27.8%	166.8%	119	1.6K
$188.00	Oct 16	Nov 20	32.5%	22.4%	45.1%	1.2K	2.0K
$189.00	Oct 16	Nov 20	32.0%	23.3%	37.2%	107	771

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 6.69, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Oct 30	$0.22	$0.78	$0.22	75%	3.55	$183.22
$188.00	$189.00	Nov 20	$0.10	$0.90	$0.10	58%	9.00	$188.10
$180.00	$181.00	Nov 20	$0.32	$0.68	$0.32	75%	2.13	$180.32
$190.00	$191.00	Nov 20	$0.15	$0.85	$0.15	52%	5.67	$190.15
$190.00	$191.00	Nov 13	$0.22	$0.78	$0.22	52%	3.55	$190.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Nov 27	$0.65	$4.35	$0.65	35%	6.69	$184.35
$195.00	$192.50	Nov 13	$0.70	$1.80	$0.70	61%	2.57	$194.30
$199.00	$198.00	Oct 23	$0.15	$0.85	$0.15	87%	5.67	$198.85
$200.00	$198.00	Nov 20	$0.82	$1.18	$0.82	72%	1.44	$199.18
$170.00	$160.00	Nov 27	$0.25	$9.75	$0.25	11%	39.00	$169.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.38, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 16	$0.69	$0.69	$1.81	90%	0.38	$213.19
$194.00	$195.00	Nov 13	$0.89	$0.89	$0.11	57%	8.09	$194.89
$196.00	$197.50	Nov 6	$0.92	$0.92	$0.58	66%	1.59	$196.92
$193.00	$194.00	Oct 30	$0.74	$0.74	$0.26	57%	2.85	$193.74
$200.00	$205.00	Nov 20	$1.31	$1.31	$3.69	72%	0.36	$201.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 27	$1.19	$1.19	$3.81	81%	0.31	$173.81
$179.00	$178.00	Nov 20	$0.59	$0.59	$0.41	76%	1.44	$178.41
$176.00	$175.00	Oct 16	$0.39	$0.39	$0.61	92%	0.64	$175.61
$185.00	$183.00	Nov 6	$0.92	$0.92	$1.08	67%	0.85	$184.08
$187.00	$186.00	Oct 30	$0.65	$0.65	$0.35	63%	1.86	$186.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.34, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 16	Oct 23	$1.49	33.1%	26.3%
$192.50	Oct 16	Oct 23	$1.28	32.4%	25.9%
$193.00	Oct 16	Oct 23	$1.30	32.4%	26.5%
$189.00	Oct 16	Oct 23	$1.46	32.0%	27.8%
$192.00	Oct 16	Oct 23	$1.50	30.9%	26.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Oct 16	Oct 23	$1.25	33.1%	26.3%
$192.50	Oct 16	Oct 23	$1.10	32.4%	25.9%
$189.00	Oct 16	Oct 23	$1.44	32.0%	27.8%
$192.00	Oct 16	Oct 23	$0.73	30.9%	26.9%
$191.00	Oct 16	Oct 23	$1.48	29.1%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 1.90% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$191.00	Oct 16	$1.42	$2.19	$3.61	$187.39	$194.61	1.90%
$190.00	Oct 16	$2.19	$1.54	$3.73	$186.27	$193.73	1.96%
$192.00	Oct 16	$1.11	$2.83	$3.94	$188.06	$195.94	2.07%
$192.50	Oct 16	$1.00	$3.03	$4.03	$188.47	$196.53	2.12%
$187.50	Oct 16	$3.60	$0.54	$4.14	$183.36	$191.64	2.17%
$193.00	Oct 16	$0.85	$3.35	$4.20	$188.80	$197.20	2.21%
$189.00	Oct 16	$3.17	$1.07	$4.24	$184.76	$193.24	2.23%
$188.00	Oct 16	$3.71	$0.78	$4.49	$183.51	$192.49	2.36%
$187.00	Oct 16	$4.15	$0.55	$4.70	$182.30	$191.70	2.47%
$194.00	Oct 16	$0.67	$4.25	$4.92	$189.08	$198.92	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.64% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$194.00	$187.50	Oct 16	$0.67	$0.54	$1.21	$186.29	$195.21
$194.00	$187.00	Oct 16	$0.67	$0.55	$1.22	$185.78	$195.22
$194.00	$188.00	Oct 16	$0.67	$0.78	$1.45	$186.55	$195.45
$193.00	$187.50	Oct 16	$0.85	$0.54	$1.39	$186.11	$194.39
$193.00	$187.00	Oct 16	$0.85	$0.55	$1.40	$185.60	$194.40
$193.00	$188.00	Oct 16	$0.85	$0.78	$1.63	$186.37	$194.63
$192.50	$187.50	Oct 16	$1.00	$0.54	$1.54	$185.96	$194.04
$192.50	$187.00	Oct 16	$1.00	$0.55	$1.55	$185.45	$194.05
$192.50	$188.00	Oct 16	$1.00	$0.78	$1.78	$186.22	$194.28
$194.00	$189.00	Oct 16	$0.67	$1.07	$1.74	$187.26	$195.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 2.79, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	212/215	Oct 16	$1.84	$0.66	78%	2.79	$169.16	$214.34
180/181	212/215	Oct 16	$1.72	$0.78	72%	2.21	$179.28	$214.22
175/176	212/215	Oct 16	$1.08	$1.42	82%	0.76	$174.92	$213.58
183/185	196/198	Nov 6	$1.84	$0.16	32%	11.50	$183.16	$197.84
178/178	212/215	Oct 16	$1.02	$1.48	78%	0.69	$176.98	$213.52
178/179	212/215	Oct 16	$1.07	$1.43	74%	0.75	$177.93	$213.57
175/176	194/195	Oct 16	$0.71	$0.29	68%	2.45	$175.29	$194.71
176/177	212/215	Oct 16	$0.91	$1.59	79%	0.57	$176.09	$213.41
175/176	198/198	Oct 16	$0.53	$0.47	81%	1.13	$175.47	$198.03
175/176	196/197	Oct 16	$0.54	$0.46	79%	1.17	$175.46	$196.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.09	$4.91	6%	54.56
$200.00	$202.50	$205.00	Oct 30	$0.13	$2.37	13%	18.23
$180.00	$181.00	$182.00	Oct 16	$0.06	$0.94	16%	15.67
$215.00	$220.00	$225.00	Nov 20	$0.08	$4.92	4%	61.50
$155.00	$160.00	$165.00	Nov 20	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.17	$4.83	17%	28.41
$180.00	$182.00	$184.00	Nov 13	$0.10	$1.90	9%	19.00
$194.00	$195.00	$196.00	Nov 27	$0.05	$0.95	4%	19.00
$175.00	$176.00	$177.00	Oct 23	$0.05	$0.95	3%	19.00
$183.00	$184.00	$185.00	Oct 30	$0.06	$0.94	5%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.02, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Oct 23	-$3.06	$3.94
$187.50	$195.00	1:2	Nov 27	-$1.05	$6.45
$180.00	$187.00	1:2	Nov 13	-$3.33	$3.67
$200.00	$205.00	1:2	Nov 27	-$0.36	$4.64
$205.00	$210.00	1:2	Nov 27	-$0.25	$4.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$202.50	1:2	Nov 27	-$0.02	$14.98
$191.00	$185.00	1:2	Nov 27	-$1.26	$4.74
$180.00	$175.00	1:2	Nov 13	-$0.57	$4.43
$170.00	$160.00	1:2	Nov 27	-$0.56	$9.44
$165.00	$160.00	1:2	Nov 20	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.26%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$191.00	Nov 20	$6.20	0.50	0.3%	3.26%	3.56%	--	12
$197.50	Nov 27	$3.65	0.37	3.7%	1.92%	5.63%	19	50
$195.00	Nov 27	$4.25	0.42	2.4%	2.23%	4.63%	1	4
$193.00	Nov 20	$4.90	0.45	1.4%	2.57%	3.92%	452	25
$199.00	Nov 27	$3.10	0.34	4.5%	1.63%	6.13%	2	--
$192.50	Nov 13	$4.85	0.46	1.1%	2.55%	3.63%	10	--
$191.00	Nov 13	$5.50	0.50	0.3%	2.89%	3.19%	6	--
$200.00	Nov 27	$2.80	0.31	5.0%	1.47%	6.50%	2	2
$197.00	Nov 20	$3.45	0.35	3.5%	1.81%	5.26%	496	815
$193.00	Nov 13	$4.55	0.45	1.4%	2.39%	3.74%	52	--

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 9,767

Total Puts 23,689

Put/Call Ratio 2.43

Net Difference -13,922

Prior's Put/Call Breakdown

Total Calls 8,587

Total Puts 17,754

Put/Call Ratio 2.07

Net Difference -9,167

Prior 7-Day Put/Call Summary

Total Calls 70,724

Total Puts 106,872

Average Put/Call Ratio 1.59

Ratio Trend Rising

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