XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$196.36 -1.22%

(10/12 10:05) ◀

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

▶ (10/12 10:15)

◀ 10/12 10:10 ▶

Option Volume

Detail

ℹ

Current (10/12 10:10am) 2,972

Calls: 1,045 (35%)

Puts: 1,927 (65%)

Prior (10/09) 1,271

Calls: 560 (44%)

Puts: 711 (56%)

Current vs Prior +133.83%

Calls: +86.61% (Calls)

Puts: +171.03% (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 -93.70%

Calls: -92.25%

Puts: -94.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:10am) $947.5K

Calls: $591.9K (62%)

Puts: $355.6K (38%)

Prior (10/09) $630.7K

Calls: $487.1K (77%)

Puts: $143.6K (23%)

Current vs Prior +50.24%

Calls: +21.52%

Puts: +147.64%

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 -97.12%

Calls: -97.71%

Puts: -94.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:10am) 1.84

Prior (10/09) 1.27

Current vs Prior +45.24%

Prior 7-Day Average 2.04

Current vs Prior 7-Day Avg -9.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:10am) 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 2.43% | 3.43%2.43% | 6.85%

Prior 2.48% | 3.62%2.48% | 6.98%

Current vs Prior -2.05% | -5.24%-2.05% | -1.90%

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

Current vs 7-Day Avg +15.43% | -1.44%-30.27% | -13.05%

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

Current vs 7-Day Eod -2.05% | -5.24%+10.62% | -2.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.53% | 27.22%

Calls: 35.06% | 26.67%

Puts: 48.00% | 27.76%

Prior 18.07% | 12.47%

Calls: 17.84% | 12.82%

Puts: 18.30% | 12.12%

Current vs Prior +129.83% | +118.28%

Prior 7-Day Avg 42.92% | 26.32%

Calls: 49.41% | 20.90%

Puts: 36.42% | 31.75%

Current vs 7-Day Avg -3.23% | +3.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($591.9K). Elevated premium activity with dollar volume up 50% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bearish P/C ratio of 1.84 - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BEARISH	BEARISH
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 30 of results (avg 7.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	18.70	19.00	$18.85	1.6%	1	0.85	258
$160.00	Oct 16	36.30	38.30	$37.30	5.4%	--	1.00	20
$160.00	Nov 20	37.40	39.65	$38.53	5.8%	--	0.96	11
$165.00	Nov 20	32.60	34.60	$33.60	6.0%	--	0.95	21
$165.00	Oct 16	31.35	33.35	$32.35	6.2%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	22.35	23.85	$23.10	6.5%	--	1.00	10
$180.00	Nov 20	1.55	1.67	$1.61	7.5%	738	0.16	1.4K
$210.00	Nov 20	13.50	14.70	$14.10	8.5%	--	0.79	266
$190.00	Nov 20	3.35	3.65	$3.50	8.6%	9	0.31	3.7K
$181.00	Nov 20	1.66	1.81	$1.74	8.6%	62	0.17	293

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.33, cheapest $0.33)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	0.30	0.36	$0.33	18.2%	16	0.11	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	31.35	33.35	$32.35	6.2%	--	1.00	11
$160.00	Oct 16	36.30	38.30	$37.30	5.4%	--	1.00	20
$170.00	Oct 16	26.20	28.45	$27.33	8.2%	1	1.00	55
$171.00	Oct 16	25.35	27.30	$26.33	7.4%	3	1.00	2
$175.00	Oct 16	21.30	22.75	$22.03	6.6%	2	1.00	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	5.15	6.50	$5.83	23.2%	--	1.00	60
$205.00	Oct 16	7.15	8.80	$7.98	20.7%	--	1.00	33
$210.00	Oct 16	11.70	14.05	$12.88	18.2%	--	1.00	68
$220.00	Nov 20	22.35	23.85	$23.10	6.5%	--	1.00	10
$215.00	Nov 20	17.20	19.05	$18.13	10.2%	--	0.92	401

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 2.6K, top 738)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.08	0.16	$0.12	66.7%	245	0.06	2.7K
$177.00	Oct 16	19.40	20.80	$20.10	7.0%	87	0.98	1.1K
$177.50	Oct 16	18.80	20.25	$19.52	7.4%	84	0.98	27
$202.50	Oct 16	0.25	0.40	$0.33	45.5%	57	0.14	1.6K
$200.00	Oct 16	0.66	0.95	$0.81	35.8%	55	0.28	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.55	1.67	$1.61	7.5%	738	0.16	1.4K
$193.00	Oct 16	0.61	0.82	$0.72	29.2%	508	0.22	1.8K
$194.00	Oct 16	0.75	1.08	$0.92	35.9%	109	0.28	1.9K
$197.50	Oct 30	3.95	4.60	$4.28	15.2%	101	0.50	73
$199.00	Oct 30	4.75	5.50	$5.13	14.6%	100	0.56	141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 7.0%, max 14.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$193.00	Oct 16	Nov 20	26.1%	24.0%	9.1%	--	927
$192.00	Oct 16	Nov 20	26.1%	24.3%	7.5%	--	1.8K
$197.50	Oct 16	Oct 30	25.6%	23.8%	7.4%	--	1.2K
$194.00	Oct 16	Nov 20	25.4%	23.7%	7.2%	--	494
$198.00	Oct 16	Nov 20	24.5%	23.0%	6.4%	40	538

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	29.1%	25.4%	14.7%	--	1.1K
$197.50	Oct 16	Nov 6	25.6%	22.6%	13.0%	2	149
$193.00	Oct 16	Nov 20	26.1%	24.0%	9.1%	508	1.9K
$192.00	Oct 16	Nov 20	26.1%	24.3%	7.5%	15	4.8K
$194.00	Oct 16	Nov 20	25.4%	23.7%	7.2%	109	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 1.67, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.00	Nov 20	$0.75	$1.25	$0.75	85%	1.67	$180.75
$190.00	$191.00	Nov 20	$0.13	$0.87	$0.13	69%	6.69	$190.13
$185.00	$187.00	Nov 20	$1.12	$0.88	$1.12	79%	0.79	$186.12
$183.00	$184.00	Oct 30	$0.50	$0.50	$0.50	89%	1.00	$183.50
$185.00	$186.00	Oct 16	$0.58	$0.42	$0.58	97%	0.72	$185.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Oct 16	$1.65	$0.85	$1.65	100%	0.52	$200.85
$202.50	$200.00	Oct 23	$1.45	$1.05	$1.45	79%	0.72	$201.05
$200.00	$199.00	Oct 30	$0.32	$0.68	$0.32	60%	2.12	$199.68
$197.00	$196.00	Nov 20	$0.22	$0.78	$0.22	48%	3.55	$196.78
$192.00	$191.00	Nov 20	$0.12	$0.88	$0.12	35%	7.33	$191.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.30, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 20	$1.16	$1.16	$3.84	77%	0.30	$211.16
$198.00	$200.00	Nov 20	$1.35	$1.35	$0.65	50%	2.08	$199.35
$199.00	$200.00	Oct 16	$0.57	$0.57	$0.43	62%	1.33	$199.57
$205.00	$207.50	Oct 23	$0.45	$0.45	$2.05	83%	0.22	$205.45
$202.50	$205.00	Nov 6	$0.97	$0.97	$1.53	64%	0.63	$203.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$194.00	Nov 20	$0.58	$0.58	$0.42	57%	1.38	$194.42
$190.00	$189.00	Nov 20	$0.44	$0.44	$0.56	69%	0.79	$189.56
$181.00	$180.00	Oct 16	$0.10	$0.10	$0.90	97%	0.11	$180.90
$179.00	$178.00	Nov 20	$0.22	$0.22	$0.78	85%	0.28	$178.78
$181.00	$180.00	Oct 30	$0.15	$0.15	$0.85	90%	0.18	$180.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.13, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$0.89	24.8%	21.2%
$195.00	Oct 16	Oct 23	$1.39	25.6%	22.1%
$199.00	Oct 16	Oct 23	$0.85	25.2%	22.4%
$197.50	Oct 16	Oct 30	$2.35	25.6%	23.8%
$197.00	Oct 16	Oct 23	$1.15	22.8%	21.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$0.85	24.8%	21.2%
$195.00	Oct 16	Oct 23	$0.85	25.6%	22.1%
$199.00	Oct 16	Oct 23	$0.95	25.2%	22.4%
$197.00	Oct 16	Oct 23	$1.08	22.8%	21.5%
$197.50	Oct 16	Oct 23	$1.13	25.6%	24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 2.11% of stock, avg 5.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Oct 16	$2.05	$2.09	$4.14	$193.36	$201.64	2.11%
$198.00	Oct 16	$1.70	$2.44	$4.14	$193.86	$202.14	2.11%
$197.00	Oct 16	$2.33	$1.91	$4.24	$192.76	$201.24	2.16%
$199.00	Oct 16	$1.38	$3.00	$4.38	$194.62	$203.38	2.23%
$196.00	Oct 16	$2.86	$1.57	$4.43	$191.57	$200.43	2.26%
$195.00	Oct 16	$3.26	$1.26	$4.52	$190.48	$199.52	2.30%
$194.00	Oct 16	$3.95	$0.92	$4.87	$189.13	$198.87	2.48%
$200.00	Oct 16	$0.81	$4.18	$4.99	$195.01	$204.99	2.54%
$192.50	Oct 16	$5.10	$0.57	$5.67	$186.83	$198.17	2.89%
$193.00	Oct 16	$5.13	$0.72	$5.85	$187.15	$198.85	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.46% of stock, avg 2.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$192.50	Oct 16	$0.33	$0.57	$0.90	$191.60	$203.40
$202.50	$193.00	Oct 16	$0.33	$0.72	$1.05	$191.95	$203.55
$202.50	$194.00	Oct 16	$0.33	$0.92	$1.25	$192.75	$203.75
$200.00	$192.50	Oct 16	$0.81	$0.57	$1.38	$191.12	$201.38
$200.00	$193.00	Oct 16	$0.81	$0.72	$1.53	$191.47	$201.53
$200.00	$194.00	Oct 16	$0.81	$0.92	$1.73	$192.27	$201.73
$202.50	$195.00	Oct 16	$0.33	$1.26	$1.59	$193.41	$204.09
$200.00	$195.00	Oct 16	$0.81	$1.26	$2.07	$192.93	$202.07
$199.00	$192.50	Oct 16	$1.38	$0.57	$1.95	$190.55	$200.95
$205.00	$193.00	Oct 23	$0.70	$1.48	$2.18	$190.82	$207.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 0.14, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	202/205	Oct 16	$0.31	$2.19	83%	0.14	$180.69	$202.81
170/173	212/215	Oct 30	$0.27	$2.73	87%	0.10	$172.73	$212.77
175/178	205/208	Nov 6	$0.78	$1.72	63%	0.45	$176.72	$205.78
170/173	210/212	Oct 30	$0.37	$2.63	83%	0.14	$172.63	$210.37
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	212/215	Oct 30	$0.29	$2.21	82%	0.13	$180.71	$212.79
180/181	210/212	Oct 30	$0.39	$2.11	78%	0.18	$180.61	$210.39
180/181	205/208	Oct 30	$0.69	$1.81	66%	0.38	$180.31	$205.69
186/187	205/208	Oct 23	$0.55	$1.95	71%	0.28	$186.45	$205.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.19	$4.81	21%	25.32
$200.00	$205.00	$210.00	Nov 20	$0.48	$4.52	22%	9.42
$202.50	$205.00	$207.50	Oct 30	$0.14	$2.36	15%	16.86
$202.50	$205.00	$207.50	Oct 16	$0.11	$2.39	12%	21.73
$200.00	$202.50	$205.00	Nov 13	$0.13	$2.37	14%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.31	$4.69	24%	15.13
$195.00	$197.00	$199.00	Nov 13	$0.06	$1.94	11%	32.33
$200.00	$205.00	$210.00	Nov 20	$0.67	$4.33	24%	6.46
$194.00	$195.00	$196.00	Oct 30	$0.05	$0.95	8%	19.00
$175.00	$176.00	$177.00	Oct 16	$0.05	$0.95	2%	19.00

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 $-3.08, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Nov 20	-$0.70	$4.30
$215.00	$220.00	1:2	Nov 20	-$0.03	$4.97
$200.00	$205.00	1:2	Nov 20	-$1.57	$3.43
$200.00	$202.50	1:2	Oct 23	-$0.38	$2.12
$202.50	$205.00	1:2	Oct 23	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$3.08	$1.92
$207.50	$202.50	1:2	Oct 30	-$3.37	$1.63
$185.00	$180.00	1:2	Nov 6	-$0.25	$4.75
$173.00	$170.00	1:2	Oct 30	-$0.04	$2.96
$170.00	$165.00	1:2	Oct 16	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.18%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.00	Nov 20	$6.25	0.53	0.3%	3.18%	3.51%	--	785
$198.00	Nov 20	$5.75	0.50	0.8%	2.93%	3.76%	--	76
$200.00	Nov 20	$4.75	0.46	1.9%	2.42%	4.27%	3	1.1K
$205.00	Nov 20	$2.80	0.34	4.4%	1.43%	5.83%	14	1.1K
$200.00	Nov 13	$4.00	0.45	1.9%	2.04%	3.89%	2	17
$202.50	Nov 13	$3.05	0.38	3.1%	1.55%	4.68%	--	20
$198.00	Nov 6	$4.25	0.50	0.8%	2.16%	3.00%	--	22
$199.00	Nov 6	$3.80	0.47	1.3%	1.94%	3.28%	--	112
$200.00	Nov 6	$3.20	0.44	1.9%	1.63%	3.48%	--	60
$205.00	Nov 13	$2.13	0.31	4.4%	1.08%	5.48%	--	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 1,045

Total Puts 1,927

Put/Call Ratio 1.84

Net Difference -882

Prior's Put/Call Breakdown

Total Calls 560

Total Puts 711

Put/Call Ratio 1.27

Net Difference -151

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