XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$196.24 -1.28%

(10/12 10:45) ◀

Monday, October 12, 2026 (10:50am)

▶ (10/12 10:55)

◀ 10/12 10:50 ▶

Option Volume

Detail

ℹ

Current (10/12 10:50am) 4,217

Calls: 1,669 (40%)

Puts: 2,548 (60%)

Prior (10/09) 2,628

Calls: 1,170 (45%)

Puts: 1,458 (55%)

Current vs Prior +60.46%

Calls: +42.65% (Calls)

Puts: +74.76% (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 -91.06%

Calls: -87.63%

Puts: -92.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:50am) $1.69M

Calls: $1.18M (70%)

Puts: $513.9K (30%)

Prior (10/09) $1.27M

Calls: $906.6K (72%)

Puts: $358.8K (28%)

Current vs Prior +33.88%

Calls: +30.17%

Puts: +43.24%

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 -94.86%

Calls: -95.44%

Puts: -92.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:50am) 1.53

Prior (10/09) 1.25

Current vs Prior +22.51%

Prior 7-Day Average 2.04

Current vs Prior 7-Day Avg -25.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:50am) 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 2.61% | 3.43%2.61% | 6.45%

Prior 2.48% | 3.62%2.48% | 6.98%

Current vs Prior +5.40% | -5.32%+5.40% | -7.68%

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

Current vs 7-Day Avg +24.22% | -1.53%-24.96% | -18.17%

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

Current vs 7-Day Eod +5.40% | -5.32%+19.04% | -8.37%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.91% | 21.33%

Calls: 37.65% | 25.35%

Puts: 14.16% | 17.30%

Prior 18.07% | 12.47%

Calls: 17.84% | 12.82%

Puts: 18.30% | 12.12%

Current vs Prior +43.39% | +71.05%

Prior 7-Day Avg 42.92% | 26.32%

Calls: 49.41% | 20.90%

Puts: 36.42% | 31.75%

Current vs 7-Day Avg -39.63% | -18.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.18M). Above-average activity with volume up 60% vs prior. Extreme bearish P/C ratio of 1.53 - heavy put buying. 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:50	BULLISH	BEARISH	BEARISH
10:45	BULLISH	BEARISH	BEARISH
10:40	BULLISH	BEARISH	BEARISH
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
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 69 of results (avg 7.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Nov 20	5.65	5.80	$5.73	2.6%	27	0.48	76
$196.00	Nov 20	6.70	6.90	$6.80	2.9%	--	0.53	15
$200.00	Nov 20	4.70	4.85	$4.78	3.1%	8	0.43	1.1K
$197.00	Nov 20	6.15	6.35	$6.25	3.2%	34	0.50	785
$183.00	Oct 30	14.15	14.70	$14.43	3.8%	9	0.88	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	23.55	23.95	$23.75	1.7%	--	0.94	10
$181.00	Nov 20	1.78	1.85	$1.82	3.8%	111	0.18	293
$190.00	Nov 20	3.50	3.65	$3.58	4.2%	74	0.33	3.7K
$182.00	Nov 20	1.92	2.01	$1.97	4.6%	82	0.19	245
$196.00	Oct 16	1.74	1.83	$1.79	5.0%	8	0.44	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.70, cheapest $0.64)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.59	0.68	$0.64	14.1%	65	0.25	6.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 16	0.69	0.82	$0.75	17.3%	540	0.23	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	30.80	33.35	$32.08	7.9%	--	1.00	11
$160.00	Oct 16	36.00	38.30	$37.15	6.2%	--	1.00	20
$170.00	Oct 16	26.05	28.35	$27.20	8.5%	1	1.00	55
$171.00	Oct 16	25.00	27.20	$26.10	8.4%	8	1.00	2
$175.00	Oct 16	21.05	22.65	$21.85	7.3%	3	1.00	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	6.05	6.60	$6.32	8.7%	1	1.00	60
$205.00	Oct 16	7.15	9.15	$8.15	24.5%	--	1.00	33
$210.00	Oct 16	12.85	14.05	$13.45	8.9%	--	1.00	68
$217.50	Oct 16	19.30	21.75	$20.53	11.9%	2	1.00	2
$220.00	Nov 20	23.55	23.95	$23.75	1.7%	--	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 3.7K, top 812)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	0.05	0.09	$0.07	57.1%	271	0.04	2.7K
$177.00	Oct 16	19.10	20.60	$19.85	7.6%	114	0.98	1.1K
$177.50	Oct 16	18.45	19.80	$19.13	7.1%	113	0.99	27
$200.00	Oct 16	0.59	0.68	$0.64	14.1%	65	0.25	6.2K
$202.50	Oct 16	0.19	0.31	$0.25	48.0%	58	0.12	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.60	1.71	$1.66	6.6%	812	0.16	1.4K
$193.00	Oct 16	0.69	0.82	$0.75	17.3%	540	0.23	1.8K
$197.00	Oct 16	2.16	2.49	$2.33	14.2%	144	0.52	245
$194.00	Oct 16	0.97	1.17	$1.07	18.7%	123	0.30	1.9K
$181.00	Nov 20	1.78	1.85	$1.82	3.8%	111	0.18	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 15.9%, max 22.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 16	Nov 20	26.7%	21.7%	22.7%	40	1.2K
$194.00	Oct 16	Nov 20	26.5%	22.1%	20.1%	--	494
$196.00	Oct 16	Nov 20	26.0%	22.2%	17.2%	--	327
$197.50	Oct 16	Nov 6	25.2%	22.0%	15.0%	52	1.1K
$192.50	Oct 16	Oct 30	27.3%	23.9%	14.2%	--	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 16	Nov 20	26.6%	21.7%	22.4%	145	339
$194.00	Oct 16	Nov 20	26.5%	22.1%	20.1%	123	2.0K
$196.00	Oct 16	Nov 20	26.0%	22.2%	17.1%	8	1.8K
$197.50	Oct 16	Nov 6	25.3%	22.0%	15.2%	5	149
$192.50	Oct 16	Oct 30	27.3%	23.9%	14.2%	--	500

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 1.22, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.00	Nov 20	$0.90	$1.10	$0.90	84%	1.22	$180.90
$180.00	$181.00	Oct 16	$0.25	$0.75	$0.25	99%	3.00	$180.25
$190.00	$191.00	Nov 20	$0.13	$0.87	$0.13	68%	6.69	$190.13
$183.00	$184.00	Oct 16	$0.55	$0.45	$0.55	96%	0.82	$183.55
$193.00	$194.00	Nov 20	$0.22	$0.78	$0.22	61%	3.55	$193.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$202.50	Oct 30	$3.33	$1.67	$3.33	85%	0.50	$204.17
$202.50	$200.00	Oct 23	$1.25	$1.25	$1.25	80%	1.00	$201.25
$199.00	$198.00	Nov 6	$0.13	$0.87	$0.13	56%	6.69	$198.87
$197.00	$195.00	Nov 6	$0.63	$1.37	$0.63	49%	2.17	$196.37
$194.00	$193.00	Nov 20	$0.17	$0.83	$0.17	42%	4.88	$193.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 2.13, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$1.34	$1.34	$3.66	69%	0.37	$206.34
$200.00	$202.50	Oct 30	$0.94	$0.94	$1.56	61%	0.60	$200.94
$200.00	$205.00	Nov 20	$1.88	$1.88	$3.12	57%	0.60	$201.88
$202.50	$205.00	Nov 6	$0.79	$0.79	$1.71	66%	0.46	$203.29
$202.50	$205.00	Oct 16	$0.18	$0.18	$2.32	88%	0.08	$202.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$194.00	Nov 20	$0.68	$0.68	$0.32	55%	2.13	$194.32
$187.00	$186.00	Nov 20	$0.46	$0.46	$0.54	73%	0.85	$186.54
$184.00	$183.00	Nov 20	$0.39	$0.39	$0.61	78%	0.64	$183.61
$192.50	$192.00	Oct 23	$0.28	$0.28	$0.22	70%	1.27	$192.22
$196.00	$195.00	Oct 23	$0.56	$0.56	$0.44	54%	1.27	$195.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.01, cheapest $1.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.21	25.9%	20.9%
$197.00	Oct 16	Oct 23	$1.19	26.7%	22.2%
$196.00	Oct 16	Oct 23	$0.75	26.0%	21.8%
$197.50	Oct 16	Oct 30	$2.17	25.2%	25.0%
$199.00	Oct 16	Oct 23	$1.04	20.9%	21.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$0.78	25.9%	21.0%
$197.00	Oct 16	Oct 23	$0.85	26.6%	22.2%
$194.00	Oct 16	Oct 23	$0.84	26.5%	22.2%
$196.00	Oct 16	Oct 23	$0.92	26.0%	21.8%
$197.50	Oct 16	Oct 23	$0.84	25.3%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 2.03% of stock, avg 5.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.00	Oct 16	$1.66	$2.33	$3.99	$193.01	$200.99	2.03%
$195.00	Oct 16	$2.77	$1.37	$4.14	$190.86	$199.14	2.11%
$198.00	Oct 16	$1.25	$2.90	$4.15	$193.85	$202.15	2.11%
$197.50	Oct 16	$1.86	$2.46	$4.32	$193.18	$201.82	2.20%
$199.00	Oct 16	$0.93	$3.53	$4.46	$194.54	$203.46	2.27%
$196.00	Oct 16	$2.80	$1.79	$4.59	$191.41	$200.59	2.34%
$194.00	Oct 16	$3.68	$1.07	$4.75	$189.25	$198.75	2.42%
$193.00	Oct 16	$4.15	$0.75	$4.90	$188.10	$197.90	2.50%
$200.00	Oct 16	$0.64	$4.28	$4.92	$195.08	$204.92	2.51%
$192.50	Oct 16	$4.97	$0.73	$5.70	$186.80	$198.20	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.50% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$192.50	Oct 16	$0.25	$0.73	$0.98	$191.52	$203.48
$202.50	$193.00	Oct 16	$0.25	$0.75	$1.00	$192.00	$203.50
$200.00	$193.00	Oct 16	$0.64	$0.75	$1.39	$191.61	$201.39
$200.00	$192.50	Oct 16	$0.64	$0.73	$1.37	$191.13	$201.37
$202.50	$194.00	Oct 16	$0.25	$1.07	$1.32	$192.68	$203.82
$200.00	$194.00	Oct 16	$0.64	$1.07	$1.71	$192.29	$201.71
$199.00	$193.00	Oct 16	$0.93	$0.75	$1.68	$191.32	$200.68
$199.00	$192.50	Oct 16	$0.93	$0.73	$1.66	$190.84	$200.66
$199.00	$194.00	Oct 16	$0.93	$1.07	$2.00	$192.00	$201.00
$202.50	$195.00	Oct 16	$0.25	$1.37	$1.62	$193.38	$204.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 0.64, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
180/181	199/200	Oct 16	$0.39	$0.61	64%	0.64	$180.61	$199.39
189/190	199/200	Oct 16	$0.45	$0.55	56%	0.82	$189.55	$199.45
193/194	199/200	Oct 16	$0.61	$0.39	37%	1.56	$193.39	$199.61
192/192	199/200	Oct 16	$0.49	$0.51	46%	0.96	$192.01	$199.49
190/191	199/200	Oct 16	$0.41	$0.59	53%	0.69	$190.59	$199.41
180/181	202/205	Oct 16	$0.28	$2.22	85%	0.13	$180.72	$202.78
170/173	212/215	Oct 30	$0.27	$2.73	87%	0.10	$172.73	$212.77
180/182	212/215	Nov 13	$0.63	$1.87	69%	0.34	$181.37	$213.13
178/180	215/218	Nov 6	$0.35	$2.15	80%	0.16	$179.65	$215.35
175/178	215/218	Nov 6	$0.29	$2.21	82%	0.13	$177.21	$215.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.54	$4.46	23%	8.26
$200.00	$202.50	$205.00	Oct 16	$0.21	$2.29	21%	10.90
$200.00	$202.50	$205.00	Nov 6	$0.14	$2.36	16%	16.86
$210.00	$215.00	$220.00	Nov 20	$0.29	$4.71	13%	16.24
$186.00	$190.00	$194.00	Nov 6	$0.40	$3.60	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.36	$4.64	24%	12.89
$205.00	$210.00	$215.00	Nov 20	$0.37	$4.63	19%	12.51
$198.00	$199.00	$200.00	Oct 16	$0.12	$0.88	20%	7.33
$175.00	$177.50	$180.00	Nov 6	$0.06	$2.44	4%	40.67
$195.00	$196.00	$197.00	Oct 30	$0.06	$0.94	8%	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. 141 found (best net $-2.85, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$194.00	$200.00	1:2	Nov 13	-$0.87	$5.13
$205.00	$210.00	1:2	Nov 20	-$0.22	$4.78
$200.00	$205.00	1:2	Nov 20	-$1.02	$3.98
$210.00	$215.00	1:2	Nov 20	-$0.14	$4.86
$200.00	$202.50	1:2	Oct 23	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$205.00	1:2	Oct 16	-$2.85	$2.15
$217.50	$210.00	1:2	Oct 16	-$6.37	$1.13
$202.50	$200.00	1:2	Oct 16	-$2.24	$0.26
$185.00	$180.00	1:2	Nov 6	-$0.41	$4.59
$190.00	$189.00	1:2	Oct 16	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.13%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.00	Nov 20	$6.15	0.50	0.4%	3.13%	3.52%	34	785
$198.00	Nov 20	$5.65	0.48	0.9%	2.88%	3.78%	27	76
$200.00	Nov 20	$4.70	0.43	1.9%	2.40%	4.31%	8	1.1K
$200.00	Nov 13	$3.85	0.43	1.9%	1.96%	3.88%	5	17
$205.00	Nov 20	$2.75	0.31	4.5%	1.40%	5.87%	18	1.1K
$202.50	Nov 13	$2.85	0.36	3.2%	1.45%	4.64%	3	20
$197.50	Nov 6	$4.40	0.50	0.6%	2.24%	2.88%	52	1
$198.00	Nov 6	$4.10	0.49	0.9%	2.09%	2.99%	--	22
$199.00	Nov 6	$3.65	0.45	1.4%	1.86%	3.27%	--	112
$200.00	Nov 6	$3.20	0.42	1.9%	1.63%	3.55%	6	60

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 1,669

Total Puts 2,548

Put/Call Ratio 1.53

Net Difference -879

Prior's Put/Call Breakdown

Total Calls 1,170

Total Puts 1,458

Put/Call Ratio 1.25

Net Difference -288

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