XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.49 -0.44%

(10/13 09:35) ◀

Tuesday, October 13, 2026 (9:40am)

▶ (10/13 09:45)

◀ 10/13 09:40 ▶

Option Volume

Detail

ℹ

Current (10/13 9:40am) 776

Calls: 451 (58%)

Puts: 325 (42%)

Prior (10/12) 648

Calls: 261 (40%)

Puts: 387 (60%)

Current vs Prior +19.75%

Calls: +72.80% (Calls)

Puts: -16.02% (Puts)

Prior 7-Day Total 296,336

Calls: 81,975 (28%)

Puts: 214,361 (72%)

Prior 7-Day Average 42,333

Calls: 11,710 (28%)

Puts: 30,623 (72%)

Current vs Prior 7-Day Avg -98.17%

Calls: -96.15%

Puts: -98.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:40am) $312.8K

Calls: $196.0K (63%)

Puts: $116.7K (37%)

Prior (10/12) $196.3K

Calls: $86.5K (44%)

Puts: $109.9K (56%)

Current vs Prior +59.30%

Calls: +126.73%

Puts: +6.24%

Prior 7-Day Total $193.50M

Calls: $146.47M (76%)

Puts: $47.04M (24%)

Prior 7-Day Average $27.64M

Calls: $20.92M (76%)

Puts: $6.72M (24%)

Current vs Prior 7-Day Avg -98.87%

Calls: -99.06%

Puts: -98.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:40am) 0.72

Prior (10/12) 1.48

Current vs Prior -51.40%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -64.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:40am) 801,000

Calls: 269,552 (34%)

Puts: 531,448 (66%)

Prior (10/12) 797,555

Calls: 267,992 (34%)

Puts: 529,563 (66%)

Current vs Prior +0.43%

Prior 7-Day Total 5,969,138

Calls: 1,922,639 (32%)

Puts: 4,046,499 (68%)

Prior 7-Day Average 852,734

Calls: 274,662 (32%)

Puts: 578,071 (68%)

Current vs Prior 7-Day Avg -6.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.08% | 3.21%2.08% | 6.71%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -3.80% | -4.28%-3.80% | +5.43%

Prior 7-Day Avg 2.21% | 3.53%3.20% | 7.63%

Current vs 7-Day Avg -5.79% | -9.00%-34.87% | -12.04%

Prior 7-Day Eod 2.16% | 3.36%2.16% | 6.37%

Current vs 7-Day Eod -3.80% | -4.28%-3.80% | +5.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.44% | 11.84%

Calls: 15.00% | 9.38%

Puts: 17.87% | 14.29%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -51.13% | -62.98%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -59.81% | -54.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($196.0K). Elevated premium activity with dollar volume up 59% vs prior. P/C ratio dropping 51% - sentiment shifting bullish. Put-heavy open interest (531,448 puts vs 269,552 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 103 of results (avg 5.9%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	36.35	36.85	$36.60	1.4%	--	0.94	11
$165.00	Oct 16	30.25	30.70	$30.48	1.5%	--	1.00	17
$160.00	Oct 16	35.20	35.75	$35.48	1.6%	--	1.00	21
$170.00	Oct 16	25.25	25.75	$25.50	2.0%	--	1.00	64
$173.00	Oct 16	22.25	22.70	$22.48	2.0%	--	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	19.50	20.05	$19.77	2.8%	--	0.90	401
$181.00	Nov 20	1.93	2.00	$1.97	3.6%	7	0.19	320
$210.00	Oct 16	14.35	14.90	$14.63	3.8%	6	1.00	14
$210.00	Nov 20	14.95	15.65	$15.30	4.6%	--	0.83	265
$207.50	Oct 30	12.05	12.65	$12.35	4.9%	--	0.90	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 16	0.85	0.98	$0.92	14.1%	1	0.32	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 16	0.80	0.89	$0.85	10.6%	--	0.30	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.20	35.75	$35.48	1.6%	--	1.00	21
$165.00	Oct 16	30.25	30.70	$30.48	1.5%	--	1.00	17
$170.00	Oct 16	25.25	25.75	$25.50	2.0%	--	1.00	64
$173.00	Oct 16	22.25	22.70	$22.48	2.0%	--	1.00	61
$174.00	Oct 16	21.25	21.85	$21.55	2.8%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	14.35	14.90	$14.63	3.8%	6	1.00	14
$202.50	Oct 16	6.90	7.40	$7.15	7.0%	--	0.95	54
$215.00	Nov 20	19.50	20.05	$19.77	2.8%	--	0.90	401
$207.50	Oct 30	12.05	12.65	$12.35	4.9%	--	0.90	61
$217.50	Nov 27	21.95	24.20	$23.08	9.7%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 645, top 107)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 27	5.80	6.35	$6.07	9.1%	54	0.45	2
$199.00	Oct 16	0.29	0.55	$0.42	61.9%	46	0.18	524
$210.00	Oct 30	0.20	0.35	$0.28	53.6%	36	0.07	185
$207.50	Oct 30	0.38	0.53	$0.46	32.6%	35	0.10	427
$191.00	Oct 16	4.75	5.15	$4.95	8.1%	23	0.82	828

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	2.77	3.20	$2.99	14.4%	107	0.40	109
$197.50	Oct 30	4.65	5.25	$4.95	12.1%	100	0.58	174
$195.00	Oct 16	1.43	1.79	$1.61	22.4%	15	0.47	1.0K
$188.00	Oct 16	0.14	0.41	$0.28	96.4%	11	0.10	1.0K
$194.00	Oct 16	1.03	1.42	$1.23	31.7%	11	0.39	1.8K

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 5.1%, max 9.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.2%	24.9%	9.5%	23	840
$192.50	Oct 16	Oct 30	26.1%	24.1%	8.4%	--	21
$192.00	Oct 16	Nov 20	26.2%	24.4%	7.4%	--	1.8K
$195.00	Oct 16	Nov 20	24.1%	23.1%	4.7%	22	7.0K
$194.00	Oct 16	Nov 20	24.4%	23.7%	2.8%	1	495

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.2%	24.9%	9.5%	--	1.1K
$192.50	Oct 16	Oct 30	26.1%	24.1%	8.4%	--	506
$192.00	Oct 16	Nov 20	26.2%	24.4%	7.4%	--	4.8K
$195.00	Oct 16	Nov 20	24.1%	23.1%	4.7%	20	1.9K
$194.00	Oct 16	Nov 20	24.4%	23.7%	2.8%	11	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 2.57, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 20	$0.28	$0.72	$0.28	67%	2.57	$189.28
$189.00	$190.00	Oct 16	$0.65	$0.35	$0.65	89%	0.54	$189.65
$215.00	$220.00	Nov 27	$0.17	$4.83	$0.17	10%	28.41	$215.17
$194.00	$195.00	Oct 16	$0.42	$0.58	$0.42	62%	1.38	$194.42
$192.00	$192.50	Oct 16	$0.23	$0.27	$0.23	76%	1.17	$192.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$3.17	$1.83	$3.17	73%	0.58	$201.83
$199.00	$195.00	Nov 13	$1.92	$2.08	$1.92	59%	1.08	$197.08
$197.00	$196.00	Nov 20	$0.33	$0.67	$0.33	52%	2.03	$196.67
$187.50	$185.00	Nov 13	$0.46	$2.04	$0.46	28%	4.43	$187.04
$195.00	$192.00	Nov 13	$1.13	$1.87	$1.13	48%	1.65	$193.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.44, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 27	$3.05	$3.05	$6.95	61%	0.44	$203.05
$197.50	$200.00	Nov 27	$1.62	$1.62	$0.88	55%	1.84	$199.12
$200.00	$205.00	Nov 20	$1.81	$1.81	$3.19	60%	0.57	$201.81
$198.00	$199.00	Nov 6	$0.58	$0.58	$0.42	58%	1.38	$198.58
$200.00	$202.50	Nov 6	$0.94	$0.94	$1.56	64%	0.60	$200.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.25	$0.25	$0.25	65%	1.00	$192.25
$184.00	$183.00	Oct 30	$0.21	$0.21	$0.79	83%	0.27	$183.79
$189.00	$188.00	Oct 23	$0.24	$0.24	$0.76	78%	0.32	$188.76
$181.00	$180.00	Oct 30	$0.15	$0.15	$0.85	88%	0.18	$180.85
$194.00	$193.00	Oct 16	$0.38	$0.38	$0.62	61%	0.61	$193.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.29, cheapest $1.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.20	24.1%	21.6%
$194.00	Oct 16	Oct 23	$1.41	24.4%	22.2%
$197.50	Oct 16	Oct 30	$2.01	24.7%	23.1%
$196.00	Oct 16	Oct 23	$1.17	23.8%	22.7%
$197.00	Oct 16	Oct 23	$1.14	23.2%	22.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.08	24.1%	21.6%
$194.00	Oct 16	Oct 23	$1.07	24.4%	22.2%
$193.00	Oct 16	Oct 23	$1.11	24.5%	22.8%
$197.50	Oct 16	Oct 30	$1.90	24.7%	23.1%
$196.00	Oct 16	Oct 23	$1.01	23.8%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 1.81% of stock, avg 5.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.47	$2.07	$3.54	$192.46	$199.54	1.81%
$197.00	Oct 16	$1.00	$2.58	$3.58	$193.42	$200.58	1.83%
$195.00	Oct 16	$2.00	$1.61	$3.61	$191.39	$198.61	1.85%
$194.00	Oct 16	$2.42	$1.23	$3.65	$190.35	$197.65	1.87%
$198.00	Oct 16	$0.67	$3.28	$3.95	$194.05	$201.95	2.02%
$197.50	Oct 16	$0.92	$3.05	$3.97	$193.53	$201.47	2.03%
$193.00	Oct 16	$3.35	$0.85	$4.20	$188.80	$197.20	2.15%
$199.00	Oct 16	$0.42	$4.00	$4.42	$194.58	$203.42	2.26%
$192.50	Oct 16	$3.72	$0.82	$4.54	$187.96	$197.04	2.32%
$192.00	Oct 16	$3.95	$0.71	$4.66	$187.34	$196.66	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.58% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.42	$0.71	$1.13	$190.87	$200.13
$199.00	$192.50	Oct 16	$0.42	$0.82	$1.24	$191.26	$200.24
$198.00	$192.00	Oct 16	$0.67	$0.71	$1.38	$190.62	$199.38
$199.00	$193.00	Oct 16	$0.42	$0.85	$1.27	$191.73	$200.27
$198.00	$192.50	Oct 16	$0.67	$0.82	$1.49	$191.01	$199.49
$198.00	$193.00	Oct 16	$0.67	$0.85	$1.52	$191.48	$199.52
$197.50	$192.00	Oct 16	$0.92	$0.71	$1.63	$190.37	$199.13
$197.50	$193.00	Oct 16	$0.92	$0.85	$1.77	$191.23	$199.27
$197.50	$192.50	Oct 16	$0.92	$0.82	$1.74	$190.76	$199.24
$197.00	$192.00	Oct 16	$1.00	$0.71	$1.71	$190.29	$198.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 2.57, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/192	198/198	Oct 16	$0.36	$0.14	40%	2.57	$192.14	$197.86
188/189	199/200	Oct 23	$0.51	$0.49	48%	1.04	$188.49	$199.51
190/191	199/200	Oct 23	$0.55	$0.45	41%	1.22	$190.45	$199.55
190/191	198/199	Oct 16	$0.40	$0.60	55%	0.67	$190.60	$198.40
191/192	198/199	Oct 16	$0.42	$0.58	50%	0.72	$191.58	$198.42
190/191	199/200	Oct 16	$0.29	$0.71	62%	0.41	$190.71	$199.29
186/187	199/200	Oct 23	$0.38	$0.62	53%	0.61	$186.62	$199.38
190/191	198/198	Oct 16	$0.40	$0.60	49%	0.67	$190.60	$197.90
191/192	199/200	Oct 16	$0.31	$0.69	57%	0.45	$191.69	$199.31
191/192	199/200	Oct 23	$0.50	$0.50	37%	1.00	$191.50	$199.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$0.19	$2.31	17%	12.16
$200.00	$202.50	$205.00	Oct 16	$0.11	$2.39	11%	21.73
$195.00	$196.00	$197.00	Oct 16	$0.06	$0.94	18%	15.67
$185.00	$187.00	$189.00	Oct 23	$0.08	$1.92	10%	24.00
$205.00	$207.50	$210.00	Oct 30	$0.09	$2.41	9%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$196.00	$197.00	Oct 16	$0.05	$0.95	18%	19.00
$188.00	$190.00	$192.00	Nov 6	$0.09	$1.91	11%	21.22
$194.00	$195.00	$196.00	Oct 16	$0.08	$0.92	18%	11.50
$181.00	$183.00	$185.00	Nov 6	$0.06	$1.94	6%	32.33
$193.00	$194.00	$195.00	Oct 23	$0.05	$0.95	10%	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. 139 found (best net $-0.99, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Nov 13	-$0.99	$4.01
$190.00	$195.00	1:2	Nov 6	-$1.86	$3.14
$200.00	$205.00	1:2	Nov 20	-$0.58	$4.42
$205.00	$210.00	1:2	Nov 20	-$0.21	$4.79
$210.00	$215.00	1:2	Nov 27	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$202.50	1:2	Oct 30	-$3.95	$1.05
$165.00	$160.00	1:2	Oct 30	-$0.06	$4.94
$171.00	$170.00	1:2	Oct 16	$0.00	$1.00
$165.00	$160.00	1:2	Nov 20	-$0.21	$4.79
$170.00	$165.00	1:2	Oct 30	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.97%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.45	1.0%	2.97%	4.00%	54	2
$196.00	Nov 20	$6.00	0.50	0.3%	3.07%	3.33%	--	15
$197.00	Nov 20	$5.45	0.47	0.8%	2.79%	3.56%	--	814
$198.00	Nov 20	$4.95	0.45	1.3%	2.53%	3.82%	--	104
$200.00	Nov 20	$4.00	0.40	2.3%	2.05%	4.35%	--	1.1K
$200.00	Nov 27	$3.80	0.39	2.3%	1.94%	4.25%	1	1
$200.00	Nov 13	$3.35	0.38	2.3%	1.71%	4.02%	1	14
$205.00	Nov 20	$2.23	0.27	4.9%	1.14%	6.01%	4	1.1K
$197.50	Nov 6	$3.75	0.44	1.0%	1.92%	2.95%	--	53
$198.00	Nov 6	$3.55	0.42	1.3%	1.82%	3.10%	--	22

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 451

Total Puts 325

Put/Call Ratio 0.72

Net Difference 126

Prior's Put/Call Breakdown

Total Calls 261

Total Puts 387

Put/Call Ratio 1.48

Net Difference -126

Prior 7-Day Put/Call Summary

Total Calls 81,975

Total Puts 214,361

Average Put/Call Ratio 2.00

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