XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.68 -0.35%

(10/13 09:40) ◀

Tuesday, October 13, 2026 (9:45am)

▶ (10/13 09:50)

◀ 10/13 09:45 ▶

Option Volume

Detail

ℹ

Current (10/13 9:45am) 910

Calls: 505 (55%)

Puts: 405 (45%)

Prior (10/12) 920

Calls: 490 (53%)

Puts: 430 (47%)

Current vs Prior -1.09%

Calls: +3.06% (Calls)

Puts: -5.81% (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 -97.85%

Calls: -95.69%

Puts: -98.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:45am) $333.6K

Calls: $207.8K (62%)

Puts: $125.8K (38%)

Prior (10/12) $257.2K

Calls: $132.4K (51%)

Puts: $124.8K (49%)

Current vs Prior +29.71%

Calls: +56.98%

Puts: +0.80%

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 -98.79%

Calls: -99.01%

Puts: -98.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:45am) 0.80

Prior (10/12) 0.88

Current vs Prior -8.61%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -59.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:45am) 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 2.10% | 3.25%2.10% | 6.62%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -2.97% | -3.17%-2.98% | +3.94%

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

Current vs 7-Day Avg -4.98% | -7.95%-34.31% | -13.29%

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

Current vs 7-Day Eod -2.97% | -3.17%-2.98% | +3.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.59% | 12.28%

Calls: 16.67% | 11.94%

Puts: 20.51% | 12.62%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -44.74% | -61.60%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -54.55% | -52.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($207.8K). 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 100 of results (avg 5.8%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.45	35.90	$35.67	1.3%	--	1.00	21
$160.00	Nov 20	36.55	37.05	$36.80	1.4%	--	0.93	11
$165.00	Oct 16	30.45	30.90	$30.67	1.5%	--	1.00	17
$170.00	Nov 20	26.95	27.45	$27.20	1.8%	--	0.91	48
$165.00	Nov 20	31.60	32.20	$31.90	1.9%	1	0.92	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	19.30	19.85	$19.58	2.8%	--	0.90	401
$210.00	Oct 16	14.20	14.65	$14.43	3.1%	6	1.00	14
$190.00	Nov 20	3.70	3.85	$3.78	4.0%	10	0.34	3.9K
$210.00	Nov 20	14.80	15.40	$15.10	4.0%	--	0.82	265
$207.50	Oct 30	11.85	12.45	$12.15	4.9%	--	0.89	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.84)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.79	0.89	$0.84	11.9%	3	0.17	237

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Nov 20	0.82	1.00	$0.91	19.8%	1	0.09	1.4K

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	35.45	35.90	$35.67	1.3%	--	1.00	21
$165.00	Oct 16	30.45	30.90	$30.67	1.5%	--	1.00	17
$170.00	Oct 16	25.50	26.15	$25.83	2.5%	--	1.00	64
$173.00	Oct 16	22.50	22.95	$22.73	2.0%	--	1.00	61
$174.00	Oct 16	21.50	21.95	$21.73	2.1%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	14.20	14.65	$14.43	3.1%	6	1.00	14
$202.50	Oct 16	6.75	7.20	$6.98	6.4%	--	0.95	54
$215.00	Nov 20	19.30	19.85	$19.58	2.8%	--	0.90	401
$207.50	Oct 30	11.85	12.45	$12.15	4.9%	--	0.89	61
$217.50	Nov 27	21.60	23.90	$22.75	10.1%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 766, top 107)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 27	5.80	6.40	$6.10	9.8%	54	0.46	2
$199.00	Oct 16	0.42	0.64	$0.53	41.5%	46	0.22	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	0.11	427
$191.00	Oct 16	4.95	5.40	$5.18	8.7%	23	0.82	828

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	2.70	3.15	$2.93	15.4%	107	0.39	109
$197.50	Oct 30	4.45	5.00	$4.72	11.7%	100	0.57	174
$193.00	Oct 16	0.70	0.97	$0.84	32.1%	21	0.29	1.6K
$190.00	Oct 23	0.99	1.23	$1.11	21.6%	18	0.23	271
$195.00	Oct 16	1.32	1.68	$1.50	24.0%	15	0.45	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 5.7%, max 13.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.6%	24.4%	13.0%	23	840
$192.00	Oct 16	Nov 20	26.7%	24.5%	8.8%	--	1.8K
$192.50	Oct 16	Oct 30	26.0%	24.2%	7.6%	--	21
$196.00	Oct 16	Nov 20	23.8%	22.7%	4.6%	2	509
$193.00	Oct 16	Nov 20	24.8%	23.8%	4.0%	--	921

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.6%	24.4%	13.0%	--	1.1K
$192.00	Oct 16	Nov 20	26.7%	24.5%	8.8%	--	4.8K
$192.50	Oct 16	Oct 30	26.0%	24.2%	7.6%	--	506
$196.00	Oct 16	Nov 20	23.8%	22.7%	4.6%	6	1.8K
$193.00	Oct 16	Nov 20	24.8%	23.8%	4.0%	21	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 4.88, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 20	$0.17	$0.83	$0.17	68%	4.88	$189.17
$189.00	$190.00	Oct 16	$0.53	$0.47	$0.53	90%	0.89	$189.53
$192.00	$192.50	Oct 16	$0.15	$0.35	$0.15	77%	2.33	$192.15
$215.00	$220.00	Nov 27	$0.17	$4.83	$0.17	10%	28.41	$215.17
$199.00	$200.00	Nov 6	$0.23	$0.77	$0.23	40%	3.35	$199.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 20	$3.13	$1.87	$3.13	72%	0.60	$201.87
$199.00	$195.00	Nov 13	$1.87	$2.13	$1.87	58%	1.14	$197.13
$190.00	$189.00	Nov 20	$0.15	$0.85	$0.15	34%	5.67	$189.85
$202.50	$200.00	Nov 6	$1.53	$0.97	$1.53	71%	0.63	$200.97
$198.00	$197.50	Oct 16	$0.21	$0.29	$0.21	71%	1.38	$197.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.44, avg 0.38)

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	$1.65	$1.65	$0.85	54%	1.94	$199.15
$200.00	$205.00	Nov 20	$1.96	$1.96	$3.04	59%	0.64	$201.96
$198.00	$199.00	Nov 6	$0.66	$0.66	$0.34	56%	1.94	$198.66
$200.00	$202.50	Oct 30	$0.86	$0.86	$1.64	66%	0.52	$200.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.26	$0.26	$0.24	66%	1.08	$192.24
$183.00	$182.00	Nov 20	$0.26	$0.26	$0.74	78%	0.35	$182.74
$184.00	$183.00	Oct 30	$0.20	$0.20	$0.80	84%	0.25	$183.80
$181.00	$180.00	Oct 30	$0.15	$0.15	$0.85	89%	0.18	$180.85
$183.00	$182.50	Oct 30	$0.11	$0.11	$0.39	86%	0.28	$182.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.28, cheapest $1.01)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.24	24.6%	22.1%
$195.00	Oct 16	Oct 23	$1.19	23.6%	21.7%
$197.00	Oct 16	Oct 23	$1.19	23.9%	22.7%
$197.50	Oct 16	Oct 30	$2.03	23.9%	22.8%
$196.00	Oct 16	Oct 23	$1.27	23.8%	22.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.01	24.6%	22.1%
$195.00	Oct 16	Oct 23	$1.06	23.6%	21.7%
$197.00	Oct 16	Oct 23	$1.01	23.9%	22.7%
$197.50	Oct 16	Oct 30	$1.75	23.9%	22.8%
$196.00	Oct 16	Oct 23	$1.06	23.8%	22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.77% of stock, avg 5.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.52	$1.95	$3.47	$192.53	$199.47	1.77%
$197.00	Oct 16	$1.12	$2.49	$3.61	$193.39	$200.61	1.84%
$195.00	Oct 16	$2.16	$1.50	$3.66	$191.34	$198.66	1.87%
$194.00	Oct 16	$2.76	$1.16	$3.92	$190.08	$197.92	2.00%
$197.50	Oct 16	$0.95	$2.97	$3.92	$193.58	$201.42	2.00%
$198.00	Oct 16	$0.80	$3.18	$3.98	$194.02	$201.98	2.03%
$193.00	Oct 16	$3.50	$0.84	$4.34	$188.66	$197.34	2.22%
$199.00	Oct 16	$0.53	$3.85	$4.38	$194.62	$203.38	2.24%
$192.50	Oct 16	$3.90	$0.77	$4.67	$187.83	$197.17	2.39%
$192.00	Oct 16	$4.05	$0.68	$4.73	$187.27	$196.73	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.62% of stock, avg 2.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.53	$0.68	$1.21	$190.79	$200.21
$199.00	$192.50	Oct 16	$0.53	$0.77	$1.30	$191.20	$200.30
$199.00	$193.00	Oct 16	$0.53	$0.84	$1.37	$191.63	$200.37
$198.00	$192.00	Oct 16	$0.80	$0.68	$1.48	$190.52	$199.48
$198.00	$192.50	Oct 16	$0.80	$0.77	$1.57	$190.93	$199.57
$198.00	$193.00	Oct 16	$0.80	$0.84	$1.64	$191.36	$199.64
$197.50	$192.00	Oct 16	$0.95	$0.68	$1.63	$190.37	$199.13
$197.50	$192.50	Oct 16	$0.95	$0.77	$1.72	$190.78	$199.22
$197.50	$193.00	Oct 16	$0.95	$0.84	$1.79	$191.21	$199.29
$199.00	$194.00	Oct 16	$0.53	$1.16	$1.69	$192.31	$200.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 1.44, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/191	199/200	Oct 23	$0.59	$0.41	40%	1.44	$190.41	$199.59
190/191	199/200	Oct 16	$0.38	$0.62	60%	0.61	$190.62	$199.38
189/190	199/200	Oct 23	$0.53	$0.47	44%	1.13	$189.47	$199.53
187/188	199/200	Oct 23	$0.46	$0.54	50%	0.85	$187.54	$199.46
191/192	199/200	Oct 16	$0.40	$0.60	55%	0.67	$191.60	$199.40
190/191	198/199	Oct 16	$0.41	$0.59	53%	0.69	$190.59	$198.41
192/192	199/200	Oct 23	$0.60	$0.40	34%	1.50	$191.90	$199.60
191/192	199/200	Oct 23	$0.57	$0.43	36%	1.33	$191.43	$199.57
188/189	199/200	Oct 23	$0.45	$0.55	48%	0.82	$188.55	$199.45
191/192	198/199	Oct 16	$0.43	$0.57	48%	0.75	$191.57	$198.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.17	$2.33	19%	13.71
$202.50	$205.00	$207.50	Oct 30	$0.13	$2.37	14%	18.23
$202.50	$205.00	$207.50	Nov 13	$0.12	$2.38	13%	19.83
$200.00	$202.50	$205.00	Oct 16	$0.12	$2.38	12%	19.83
$200.00	$202.50	$205.00	Nov 6	$0.18	$2.32	15%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$196.00	$197.00	Oct 16	$0.09	$0.91	18%	10.11
$188.00	$190.00	$192.00	Nov 6	$0.11	$1.89	11%	17.18
$194.00	$195.00	$196.00	Oct 23	$0.06	$0.94	11%	15.67
$196.00	$197.00	$198.00	Oct 23	$0.06	$0.94	11%	15.67
$193.00	$194.00	$195.00	Oct 30	$0.05	$0.95	8%	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. 141 found (best net $-1.84, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Nov 6	-$1.84	$3.16
$195.00	$200.00	1:2	Nov 13	-$1.02	$3.98
$200.00	$205.00	1:2	Nov 20	-$0.51	$4.49
$205.00	$210.00	1:2	Nov 20	-$0.19	$4.81
$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	-$3.81	$1.19
$165.00	$160.00	1:2	Oct 30	-$0.06	$4.94
$202.50	$200.00	1:2	Oct 16	-$2.32	$0.18
$171.00	$170.00	1:2	Oct 16	$0.00	$1.00
$165.00	$160.00	1:2	Nov 20	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.96%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.46	0.9%	2.96%	3.89%	54	2
$196.00	Nov 20	$6.15	0.50	0.2%	3.14%	3.31%	--	15
$197.00	Nov 20	$5.60	0.48	0.7%	2.86%	3.54%	--	814
$198.00	Nov 20	$5.10	0.46	1.2%	2.61%	3.79%	--	104
$200.00	Nov 20	$4.20	0.41	2.2%	2.15%	4.35%	1	1.1K
$200.00	Nov 27	$3.80	0.39	2.2%	1.94%	4.15%	1	1
$200.00	Nov 13	$3.45	0.39	2.2%	1.76%	3.97%	1	14
$205.00	Nov 20	$2.31	0.28	4.8%	1.18%	5.94%	4	1.1K
$197.50	Nov 6	$3.90	0.45	0.9%	1.99%	2.92%	--	53
$202.50	Nov 13	$2.54	0.32	3.5%	1.30%	4.78%	--	26

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 505

Total Puts 405

Put/Call Ratio 0.80

Net Difference 100

Prior's Put/Call Breakdown

Total Calls 490

Total Puts 430

Put/Call Ratio 0.88

Net Difference 60

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