XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$196.96 -0.92%

(10/12 10:00) ◀

Monday, October 12, 2026 (10:05am)

▶ (10/12 10:10)

◀ 10/12 10:05 ▶

Option Volume

Detail

ℹ

Current (10/12 10:05am) 1,869

Calls: 990 (53%)

Puts: 879 (47%)

Prior (10/09) 1,085

Calls: 526 (48%)

Puts: 559 (52%)

Current vs Prior +72.26%

Calls: +88.21% (Calls)

Puts: +57.25% (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 -96.04%

Calls: -92.66%

Puts: -97.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:05am) $722.0K

Calls: $535.7K (74%)

Puts: $186.4K (26%)

Prior (10/09) $590.0K

Calls: $466.5K (79%)

Puts: $123.5K (21%)

Current vs Prior +22.38%

Calls: +14.82%

Puts: +50.93%

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 -97.81%

Calls: -97.93%

Puts: -97.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:05am) 0.89

Prior (10/09) 1.06

Current vs Prior -16.45%

Prior 7-Day Average 2.04

Current vs Prior 7-Day Avg -56.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12 10:05am) 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 2.41% | 3.45%2.41% | 6.89%

Prior 2.48% | 3.62%2.48% | 6.98%

Current vs Prior -2.97% | -4.68%-2.96% | -1.26%

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

Current vs 7-Day Avg +14.36% | -0.87%-30.91% | -12.47%

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

Current vs 7-Day Eod -2.97% | -4.68%+9.59% | -2.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.19% | 23.68%

Calls: 34.85% | 21.69%

Puts: 39.52% | 25.66%

Prior 18.07% | 12.47%

Calls: 17.84% | 12.82%

Puts: 18.30% | 12.12%

Current vs Prior +105.81% | +89.90%

Prior 7-Day Avg 42.92% | 26.32%

Calls: 49.41% | 20.90%

Puts: 36.42% | 31.75%

Current vs 7-Day Avg -13.34% | -10.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($535.7K). Above-average activity with volume up 72% vs prior. Put-heavy open interest (529,563 puts vs 267,992 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BEARISH	BEARISH
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 45 of results (avg 5.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	19.25	19.75	$19.50	2.6%	1	0.85	258
$175.00	Oct 16	22.00	22.75	$22.38	3.4%	2	0.99	120
$177.50	Oct 16	19.55	20.25	$19.90	3.5%	76	0.98	27
$160.00	Oct 16	36.95	38.30	$37.63	3.6%	--	1.00	20
$177.00	Oct 16	20.05	20.80	$20.43	3.7%	79	0.98	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	1.65	1.72	$1.69	4.1%	45	0.16	293
$220.00	Nov 20	22.35	23.40	$22.88	4.6%	--	0.97	10
$210.00	Nov 20	13.50	14.15	$13.83	4.7%	--	0.78	266
$180.00	Nov 20	1.50	1.58	$1.54	5.2%	16	0.15	1.4K
$190.00	Nov 20	3.35	3.55	$3.45	5.8%	9	0.31	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.80	0.95	$0.88	17.0%	55	0.31	6.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	36.95	38.30	$37.63	3.6%	--	1.00	20
$165.00	Oct 16	31.95	33.35	$32.65	4.3%	--	1.00	11
$170.00	Oct 16	27.00	28.45	$27.73	5.2%	1	1.00	55
$175.00	Oct 16	22.00	22.75	$22.38	3.4%	2	0.99	120
$180.00	Oct 16	17.00	18.35	$17.68	7.6%	--	0.99	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	5.10	5.90	$5.50	14.5%	--	1.00	60
$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	22.35	23.40	$22.88	4.6%	--	0.97	10
$215.00	Nov 20	17.20	18.40	$17.80	6.7%	--	0.90	401

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 1.5K, top 322)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.10	0.16	$0.13	46.2%	245	0.07	2.7K
$177.00	Oct 16	20.05	20.80	$20.43	3.7%	79	0.98	1.1K
$177.50	Oct 16	19.55	20.25	$19.90	3.5%	76	0.98	27
$202.50	Oct 16	0.31	0.40	$0.36	25.0%	57	0.15	1.6K
$200.00	Oct 16	0.80	0.95	$0.88	17.0%	55	0.31	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 16	0.54	0.70	$0.62	25.8%	322	0.20	1.8K
$194.00	Oct 16	0.73	0.90	$0.82	20.7%	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%	45	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. 14 strikes (avg 6.4%, max 11.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	27.2%	24.4%	11.4%	--	20
$192.00	Oct 16	Nov 20	27.0%	24.9%	8.6%	--	1.8K
$193.00	Oct 16	Nov 20	26.4%	24.5%	7.7%	--	927
$195.00	Oct 16	Nov 20	26.2%	24.5%	6.9%	2	7.0K
$194.00	Oct 16	Nov 20	25.9%	24.3%	6.4%	--	494

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	27.2%	24.4%	11.4%	--	500
$192.00	Oct 16	Nov 20	27.0%	24.9%	8.6%	14	4.8K
$193.00	Oct 16	Nov 20	26.4%	24.5%	7.7%	322	1.9K
$195.00	Oct 16	Nov 20	26.2%	24.5%	6.9%	4	1.8K
$194.00	Oct 16	Nov 20	25.9%	24.3%	6.4%	106	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.79, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.00	Nov 20	$1.12	$0.88	$1.12	85%	0.79	$181.12
$185.00	$187.00	Nov 20	$1.17	$0.83	$1.17	79%	0.71	$186.17
$185.00	$186.00	Oct 16	$0.60	$0.40	$0.60	97%	0.67	$185.60
$190.00	$191.00	Oct 16	$0.55	$0.45	$0.55	92%	0.82	$190.55
$183.00	$184.00	Oct 16	$0.65	$0.35	$0.65	96%	0.54	$183.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.00	$196.00	Nov 20	$0.22	$0.78	$0.22	47%	3.55	$196.78
$202.50	$200.00	Oct 23	$1.60	$0.90	$1.60	78%	0.56	$200.90
$200.00	$199.00	Oct 23	$0.43	$0.57	$0.43	64%	1.33	$199.57
$197.00	$195.00	Nov 13	$0.71	$1.29	$0.71	47%	1.82	$196.29
$189.00	$188.00	Nov 20	$0.13	$0.87	$0.13	28%	6.69	$188.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 2.08, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$198.00	$200.00	Nov 20	$1.35	$1.35	$0.65	49%	2.08	$199.35
$210.00	$215.00	Nov 20	$1.13	$1.13	$3.87	76%	0.29	$211.13
$198.00	$199.00	Oct 23	$0.69	$0.69	$0.31	50%	2.23	$198.69
$199.00	$200.00	Oct 16	$0.57	$0.57	$0.43	59%	1.33	$199.57
$205.00	$207.50	Nov 6	$0.78	$0.78	$1.72	71%	0.45	$205.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Oct 16	$0.25	$0.25	$0.75	86%	0.33	$190.75
$190.00	$189.00	Nov 20	$0.39	$0.39	$0.61	69%	0.64	$189.61
$181.00	$180.00	Oct 16	$0.10	$0.10	$0.90	97%	0.11	$180.90
$181.00	$180.00	Oct 30	$0.15	$0.15	$0.85	90%	0.18	$180.85
$195.00	$194.00	Nov 20	$0.47	$0.47	$0.53	58%	0.89	$194.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.15, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.22	26.2%	23.2%
$199.00	Oct 16	Oct 23	$0.92	23.8%	21.3%
$196.00	Oct 16	Oct 23	$1.08	24.5%	22.4%
$197.00	Oct 16	Oct 23	$1.15	23.3%	21.6%
$197.50	Oct 16	Oct 30	$2.40	23.2%	22.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$0.88	26.2%	23.2%
$199.00	Oct 16	Oct 23	$1.07	23.8%	21.3%
$196.00	Oct 16	Oct 23	$0.97	24.5%	22.4%
$197.00	Oct 16	Oct 23	$0.98	23.3%	21.6%
$197.50	Oct 16	Oct 23	$1.14	23.2%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 2.05% of stock, avg 5.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$198.00	Oct 16	$1.80	$2.23	$4.03	$193.97	$202.03	2.05%
$197.50	Oct 16	$2.18	$1.91	$4.09	$193.41	$201.59	2.08%
$197.00	Oct 16	$2.48	$1.67	$4.15	$192.85	$201.15	2.11%
$199.00	Oct 16	$1.45	$2.78	$4.23	$194.77	$203.23	2.15%
$196.00	Oct 16	$3.07	$1.35	$4.42	$191.58	$200.42	2.24%
$200.00	Oct 16	$0.88	$3.68	$4.56	$195.44	$204.56	2.32%
$195.00	Oct 16	$3.68	$1.13	$4.81	$190.19	$199.81	2.44%
$194.00	Oct 16	$4.45	$0.82	$5.27	$188.73	$199.27	2.68%
$202.50	Oct 16	$0.36	$5.50	$5.86	$196.64	$208.36	2.98%
$192.50	Oct 16	$5.38	$0.57	$5.95	$186.55	$198.45	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.48% of stock, avg 2.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$194.00	Oct 16	$0.13	$0.82	$0.95	$193.05	$205.95
$202.50	$194.00	Oct 16	$0.36	$0.82	$1.18	$192.82	$203.68
$205.00	$195.00	Oct 16	$0.13	$1.13	$1.26	$193.74	$206.26
$202.50	$195.00	Oct 16	$0.36	$1.13	$1.49	$193.51	$203.99
$200.00	$194.00	Oct 16	$0.88	$0.82	$1.70	$192.30	$201.70
$200.00	$195.00	Oct 16	$0.88	$1.13	$2.01	$192.99	$202.01
$205.00	$196.00	Oct 16	$0.13	$1.35	$1.48	$194.52	$206.48
$202.50	$196.00	Oct 16	$0.36	$1.35	$1.71	$194.29	$204.21
$200.00	$196.00	Oct 16	$0.88	$1.35	$2.23	$193.77	$202.23
$199.00	$194.00	Oct 16	$1.45	$0.82	$2.27	$191.73	$201.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 0.56, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/178	205/208	Nov 6	$0.90	$1.60	62%	0.56	$176.60	$205.90
178/180	205/208	Nov 6	$0.90	$1.60	61%	0.56	$179.10	$205.90
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	$0.45	$2.05	77%	0.22	$180.55	$210.45
180/181	202/205	Oct 16	$0.33	$2.17	81%	0.15	$180.67	$202.83
180/181	212/215	Oct 30	$0.30	$2.20	82%	0.14	$180.70	$212.80
175/178	215/218	Nov 6	$0.29	$2.21	82%	0.13	$177.21	$215.29
175/178	218/220	Nov 6	$0.22	$2.28	85%	0.10	$177.28	$217.72
180/181	202/205	Oct 30	$0.91	$1.59	57%	0.57	$180.09	$203.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 14.62, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.32	$4.68	21%	14.63
$200.00	$205.00	$210.00	Nov 20	$0.42	$4.58	23%	10.90
$202.50	$205.00	$207.50	Oct 23	$0.08	$2.42	16%	30.25
$200.00	$202.50	$205.00	Nov 6	$0.10	$2.40	15%	24.00
$200.00	$202.50	$205.00	Oct 30	$0.13	$2.37	17%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.32	$4.68	23%	14.62
$200.00	$205.00	$210.00	Nov 20	$0.65	$4.35	24%	6.69
$200.00	$202.50	$205.00	Oct 16	$0.33	$2.17	24%	6.58
$195.00	$196.00	$197.00	Oct 16	$0.10	$0.90	14%	9.00
$193.00	$195.00	$197.00	Nov 6	$0.16	$1.84	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-2.78, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Nov 20	-$0.63	$4.37
$215.00	$220.00	1:2	Nov 20	-$0.01	$4.99
$200.00	$205.00	1:2	Nov 20	-$1.66	$3.34
$200.00	$202.50	1:2	Oct 23	-$0.46	$2.04
$205.00	$207.50	1:2	Oct 23	-$0.02	$2.48

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	-$3.21	$1.79
$202.50	$200.00	1:2	Oct 16	-$1.86	$0.64
$185.00	$180.00	1:2	Nov 6	-$0.25	$4.75
$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. 49 found (best yield 3.40%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.00	Nov 20	$6.70	0.54	0.0%	3.40%	3.42%	--	785
$198.00	Nov 20	$6.10	0.51	0.5%	3.10%	3.63%	--	76
$200.00	Nov 20	$5.10	0.47	1.5%	2.59%	4.13%	3	1.1K
$205.00	Nov 20	$3.05	0.35	4.1%	1.55%	5.63%	4	1.1K
$200.00	Nov 13	$4.30	0.46	1.5%	2.18%	3.73%	2	17
$202.50	Nov 13	$3.30	0.39	2.8%	1.68%	4.49%	--	20
$198.00	Nov 6	$4.60	0.50	0.5%	2.34%	2.86%	--	22
$199.00	Nov 6	$4.10	0.47	1.0%	2.08%	3.12%	--	112
$200.00	Nov 6	$3.60	0.44	1.5%	1.83%	3.37%	--	60
$205.00	Nov 13	$2.33	0.32	4.1%	1.18%	5.27%	--	31

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 990

Total Puts 879

Put/Call Ratio 0.89

Net Difference 111

Prior's Put/Call Breakdown

Total Calls 526

Total Puts 559

Put/Call Ratio 1.06

Net Difference -33

Prior 7-Day Put/Call Summary

Total Calls 94,436

Total Puts 235,803

Average Put/Call Ratio 2.04

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