XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$197.10 -0.85%

(10/12 09:50) ◀

Monday, October 12, 2026 (9:55am)

▶ (10/12 10:00)

◀ 10/12 09:55 ▶

Option Volume

Detail

ℹ

Current (10/12 9:55am) 1,428

Calls: 599 (42%)

Puts: 829 (58%)

Prior (10/09) 928

Calls: 466 (50%)

Puts: 462 (50%)

Current vs Prior +53.88%

Calls: +28.54% (Calls)

Puts: +79.44% (Puts)

Prior 7-Day Total 330,239

Calls: 94,436 (29%)

Puts: 235,803 (71%)

Prior 7-Day Average 47,177

Calls: 13,490 (29%)

Puts: 33,686 (71%)

Current vs Prior 7-Day Avg -96.97%

Calls: -95.56%

Puts: -97.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:55am) $512.6K

Calls: $338.1K (66%)

Puts: $174.4K (34%)

Prior (10/09) $497.7K

Calls: $398.3K (80%)

Puts: $99.4K (20%)

Current vs Prior +2.99%

Calls: -15.10%

Puts: +75.45%

Prior 7-Day Total $230.53M

Calls: $181.02M (79%)

Puts: $49.51M (21%)

Prior 7-Day Average $32.93M

Calls: $25.86M (79%)

Puts: $7.07M (21%)

Current vs Prior 7-Day Avg -98.44%

Calls: -98.69%

Puts: -97.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:55am) 1.38

Prior (10/09) 0.99

Current vs Prior +39.60%

Prior 7-Day Average 2.04

Current vs Prior 7-Day Avg -32.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:55am) 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 2.23% | 3.41%2.23% | 6.86%

Prior 2.48% | 3.62%2.48% | 6.98%

Current vs Prior -10.20% | -5.74%-10.20% | -1.70%

Prior 7-Day Avg 2.10% | 3.48%3.48% | 7.88%

Current vs 7-Day Avg +5.83% | -1.97%-36.07% | -12.87%

Prior 7-Day Eod 2.48% | 3.62%2.20% | 7.04%

Current vs 7-Day Eod -10.20% | -5.74%+1.42% | -2.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.07% | 21.11%

Calls: 39.92% | 25.82%

Puts: 38.22% | 16.39%

Prior 18.07% | 12.47%

Calls: 17.84% | 12.82%

Puts: 18.30% | 12.12%

Current vs Prior +116.21% | +69.29%

Prior 7-Day Avg 42.92% | 26.32%

Calls: 49.41% | 20.90%

Puts: 36.42% | 31.75%

Current vs 7-Day Avg -8.96% | -19.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($338.1K). Above-average activity with volume up 54% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 40% - increased hedging/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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 36 of results (avg 6.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	19.40	19.65	$19.52	1.3%	--	0.85	258
$180.00	Oct 30	17.80	18.15	$17.98	1.9%	--	0.92	18
$160.00	Oct 16	37.00	38.30	$37.65	3.5%	--	1.00	20
$175.00	Oct 16	22.05	22.85	$22.45	3.6%	2	0.99	120
$173.00	Oct 16	24.10	25.10	$24.60	4.1%	6	0.98	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	13.50	14.05	$13.78	4.0%	--	0.78	266
$181.00	Nov 20	1.65	1.72	$1.69	4.1%	33	0.16	293
$182.00	Nov 20	1.75	1.88	$1.82	7.1%	23	0.17	245
$190.00	Nov 20	3.30	3.55	$3.43	7.3%	4	0.30	3.7K
$220.00	Nov 20	21.75	23.50	$22.63	7.7%	--	0.96	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.80, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	0.82	1.00	$0.91	19.8%	2	0.13	441

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 16	0.60	0.70	$0.65	15.4%	321	0.20	1.8K
$194.00	Oct 16	0.75	0.90	$0.83	18.1%	106	0.25	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	37.00	38.30	$37.65	3.5%	--	1.00	20
$165.00	Oct 16	32.00	33.35	$32.67	4.1%	--	1.00	11
$170.00	Oct 16	27.05	28.45	$27.75	5.0%	1	1.00	55
$175.00	Oct 16	22.05	22.85	$22.45	3.6%	2	0.99	120
$180.00	Oct 16	17.05	18.35	$17.70	7.3%	--	0.99	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	6.90	8.40	$7.65	19.6%	--	1.00	33
$210.00	Oct 16	11.70	13.35	$12.52	13.2%	--	1.00	68
$220.00	Nov 20	21.75	23.50	$22.63	7.7%	--	0.96	10
$202.50	Oct 16	4.75	5.90	$5.33	21.6%	--	0.93	60
$215.00	Nov 20	17.05	18.45	$17.75	7.9%	--	0.90	401

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 1.1K, top 321)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.83	1.10	$0.97	27.8%	52	0.32	6.2K
$177.00	Oct 16	19.90	21.30	$20.60	6.8%	44	0.98	1.1K
$177.50	Oct 16	19.45	20.85	$20.15	6.9%	40	0.98	27
$198.00	Oct 16	1.56	2.20	$1.88	34.0%	40	0.48	462
$205.00	Oct 16	0.09	0.22	$0.16	81.2%	26	0.07	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 16	0.60	0.70	$0.65	15.4%	321	0.20	1.8K
$194.00	Oct 16	0.75	0.90	$0.83	18.1%	106	0.25	1.9K
$197.50	Oct 30	3.60	4.40	$4.00	20.0%	101	0.50	73
$199.00	Oct 30	4.30	5.05	$4.68	16.0%	100	0.55	141
$181.00	Nov 20	1.65	1.72	$1.69	4.1%	33	0.16	293

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 5.9%, max 12.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	27.2%	24.3%	12.1%	--	20
$193.00	Oct 16	Nov 20	26.9%	24.5%	9.7%	--	927
$192.00	Oct 16	Nov 20	27.0%	24.9%	8.5%	--	1.8K
$194.00	Oct 16	Nov 20	26.0%	24.3%	7.1%	--	494
$197.50	Oct 16	Oct 30	23.3%	22.1%	5.3%	--	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	27.2%	24.3%	12.1%	--	500
$193.00	Oct 16	Nov 20	26.9%	24.5%	9.7%	321	1.9K
$192.00	Oct 16	Nov 20	27.0%	24.9%	8.5%	14	4.8K
$194.00	Oct 16	Nov 20	26.0%	24.3%	7.1%	106	2.0K
$197.50	Oct 16	Nov 6	23.3%	22.3%	4.4%	2	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.75, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.00	Nov 20	$1.14	$0.86	$1.14	85%	0.75	$181.14
$185.00	$187.00	Nov 20	$1.20	$0.80	$1.20	79%	0.67	$186.20
$190.00	$191.00	Oct 16	$0.55	$0.45	$0.55	91%	0.82	$190.55
$183.00	$184.00	Oct 16	$0.65	$0.35	$0.65	96%	0.54	$183.65
$183.00	$184.00	Oct 30	$0.65	$0.35	$0.65	88%	0.54	$183.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$2.75	$2.25	$2.75	66%	0.82	$202.25
$197.00	$196.00	Nov 20	$0.22	$0.78	$0.22	47%	3.55	$196.78
$191.00	$190.00	Nov 20	$0.12	$0.88	$0.12	32%	7.33	$190.88
$197.00	$195.00	Nov 13	$0.71	$1.29	$0.71	47%	1.82	$196.29
$202.50	$200.00	Oct 23	$1.62	$0.88	$1.62	74%	0.54	$200.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.31, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.17	$1.17	$3.83	76%	0.31	$211.17
$198.00	$200.00	Nov 20	$1.37	$1.37	$0.63	49%	2.17	$199.37
$199.00	$200.00	Oct 23	$0.71	$0.71	$0.29	56%	2.45	$199.71
$205.00	$207.50	Nov 6	$0.78	$0.78	$1.72	71%	0.45	$205.78
$202.50	$205.00	Nov 6	$0.96	$0.96	$1.54	64%	0.62	$203.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$195.00	Nov 20	$0.58	$0.58	$0.42	56%	1.38	$195.42
$181.00	$180.00	Oct 16	$0.10	$0.10	$0.90	97%	0.11	$180.90
$190.00	$189.00	Nov 20	$0.37	$0.37	$0.63	70%	0.59	$189.63
$188.00	$187.00	Nov 20	$0.31	$0.31	$0.69	73%	0.45	$187.69
$181.00	$180.00	Oct 30	$0.13	$0.13	$0.87	90%	0.15	$180.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.19, cheapest $0.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.19	24.5%	22.2%
$197.50	Oct 16	Oct 30	$2.42	23.3%	22.1%
$200.00	Oct 16	Oct 23	$0.92	22.1%	20.9%
$199.00	Oct 16	Oct 23	$1.10	24.3%	23.2%
$197.00	Oct 16	Oct 23	$1.20	23.4%	22.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$0.97	24.5%	22.2%
$195.00	Oct 16	Oct 23	$0.99	25.0%	23.0%
$199.00	Oct 16	Oct 23	$0.92	24.3%	23.2%
$197.00	Oct 16	Oct 23	$1.11	23.4%	22.3%
$197.50	Oct 16	Oct 23	$1.14	23.3%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.08% of stock, avg 5.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 16	$2.18	$1.91	$4.09	$193.41	$201.59	2.08%
$198.00	Oct 16	$1.88	$2.23	$4.11	$193.89	$202.11	2.09%
$197.00	Oct 16	$2.48	$1.67	$4.15	$192.85	$201.15	2.11%
$199.00	Oct 16	$1.50	$2.78	$4.28	$194.72	$203.28	2.17%
$200.00	Oct 16	$0.97	$3.45	$4.42	$195.58	$204.42	2.24%
$196.00	Oct 16	$3.09	$1.35	$4.44	$191.56	$200.44	2.25%
$195.00	Oct 16	$3.73	$1.03	$4.76	$190.24	$199.76	2.42%
$194.00	Oct 16	$4.50	$0.83	$5.33	$188.67	$199.33	2.70%
$202.50	Oct 16	$0.39	$5.33	$5.72	$196.78	$208.22	2.90%
$192.50	Oct 16	$5.40	$0.57	$5.97	$186.53	$198.47	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.50% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$194.00	Oct 16	$0.16	$0.83	$0.99	$193.01	$205.99
$202.50	$194.00	Oct 16	$0.39	$0.83	$1.22	$192.78	$203.72
$205.00	$195.00	Oct 16	$0.16	$1.03	$1.19	$193.81	$206.19
$202.50	$195.00	Oct 16	$0.39	$1.03	$1.42	$193.58	$203.92
$200.00	$194.00	Oct 16	$0.97	$0.83	$1.80	$192.20	$201.80
$200.00	$195.00	Oct 16	$0.97	$1.03	$2.00	$193.00	$202.00
$205.00	$196.00	Oct 16	$0.16	$1.35	$1.51	$194.49	$206.51
$202.50	$196.00	Oct 16	$0.39	$1.35	$1.74	$194.26	$204.24
$200.00	$196.00	Oct 16	$0.97	$1.35	$2.32	$193.68	$202.32
$205.00	$194.00	Oct 23	$0.70	$1.67	$2.37	$191.63	$207.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 0.63, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/180	205/208	Nov 6	$0.97	$1.53	60%	0.63	$179.03	$205.97
175/178	205/208	Nov 6	$0.90	$1.60	62%	0.56	$176.60	$205.90
180/181	205/208	Oct 16	$0.22	$2.28	89%	0.10	$180.78	$205.22
170/173	210/212	Oct 30	$0.43	$2.57	82%	0.17	$172.57	$210.43
170/173	212/215	Oct 30	$0.28	$2.72	87%	0.10	$172.72	$212.78
180/181	210/212	Oct 30	$0.43	$2.07	77%	0.21	$180.57	$210.43
178/180	215/218	Nov 6	$0.36	$2.14	80%	0.17	$179.64	$215.36
178/180	218/220	Nov 6	$0.29	$2.21	83%	0.13	$179.71	$217.79
175/178	215/218	Nov 6	$0.29	$2.21	82%	0.13	$177.21	$215.29
180/181	202/205	Oct 16	$0.33	$2.17	81%	0.15	$180.67	$202.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.35	$4.65	23%	13.29
$205.00	$210.00	$215.00	Nov 20	$0.33	$4.67	22%	14.15
$200.00	$202.50	$205.00	Nov 6	$0.10	$2.40	15%	24.00
$202.50	$205.00	$207.50	Oct 16	$0.11	$2.39	14%	21.73
$200.00	$202.50	$205.00	Oct 30	$0.16	$2.34	16%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.07	$4.93	23%	70.43
$198.00	$199.00	$200.00	Oct 16	$0.12	$0.88	19%	7.33
$175.00	$177.50	$180.00	Nov 6	$0.07	$2.43	4%	34.71
$193.00	$195.00	$197.00	Nov 6	$0.16	$1.84	13%	11.50
$200.00	$202.50	$205.00	Oct 16	$0.44	$2.06	28%	4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-2.78, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Nov 20	-$0.58	$4.42
$215.00	$220.00	1:2	Nov 20	-$0.05	$4.95
$202.50	$205.00	1:2	Oct 23	-$0.12	$2.38
$205.00	$207.50	1:2	Oct 23	-$0.02	$2.48
$200.00	$205.00	1:2	Nov 20	-$1.73	$3.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$2.78	$2.22
$207.50	$202.50	1:2	Oct 30	-$2.91	$2.09
$202.50	$200.00	1:2	Oct 16	-$1.57	$0.93
$185.00	$180.00	1:2	Nov 6	-$0.39	$4.61
$173.00	$170.00	1:2	Oct 30	-$0.04	$2.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.15%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$198.00	Nov 20	$6.20	0.51	0.5%	3.15%	3.60%	--	76
$200.00	Nov 20	$5.15	0.47	1.5%	2.61%	4.08%	2	1.1K
$205.00	Nov 20	$3.05	0.35	4.0%	1.55%	5.56%	2	1.1K
$200.00	Nov 13	$4.30	0.46	1.5%	2.18%	3.65%	2	17
$202.50	Nov 13	$3.30	0.39	2.7%	1.67%	4.41%	--	20
$198.00	Nov 6	$4.60	0.50	0.5%	2.33%	2.79%	--	22
$199.00	Nov 6	$4.10	0.47	1.0%	2.08%	3.04%	--	112
$200.00	Nov 6	$3.60	0.44	1.5%	1.83%	3.30%	--	60
$205.00	Nov 13	$2.33	0.32	4.0%	1.18%	5.19%	--	31
$210.00	Nov 20	$1.62	0.24	6.5%	0.82%	7.37%	--	1.8K

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 599

Total Puts 829

Put/Call Ratio 1.38

Net Difference -230

Prior's Put/Call Breakdown

Total Calls 466

Total Puts 462

Put/Call Ratio 0.99

Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 94,436

Total Puts 235,803

Average Put/Call Ratio 2.04

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