XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.64 -0.37%

(10/13 09:45) ◀

Tuesday, October 13, 2026 (9:50am)

▶ (10/13 09:55)

◀ 10/13 09:50 ▶

Option Volume

Detail

ℹ

Current (10/13 9:50am) 1,092

Calls: 565 (52%)

Puts: 527 (48%)

Prior (10/12) 1,251

Calls: 551 (44%)

Puts: 700 (56%)

Current vs Prior -12.71%

Calls: +2.54% (Calls)

Puts: -24.71% (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 -97.42%

Calls: -95.18%

Puts: -98.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:50am) $384.6K

Calls: $242.5K (63%)

Puts: $142.2K (37%)

Prior (10/12) $392.4K

Calls: $242.3K (62%)

Puts: $150.2K (38%)

Current vs Prior -2.00%

Calls: +0.08%

Puts: -5.35%

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 -98.61%

Calls: -98.84%

Puts: -97.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:50am) 0.93

Prior (10/12) 1.27

Current vs Prior -26.58%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -53.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:50am) 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% | 3.23%2.10% | 6.62%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -3.17% | -3.90%-3.17% | +3.98%

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

Current vs 7-Day Avg -5.17% | -8.64%-34.45% | -13.25%

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

Current vs 7-Day Eod -3.17% | -3.90%-3.17% | +3.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.69% | 12.69%

Calls: 17.57% | 10.36%

Puts: 21.81% | 15.02%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -41.47% | -60.32%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -51.86% | -51.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($242.5K). P/C ratio dropping 27% - sentiment shifting bullish. Put-heavy open interest (531,448 puts vs 269,552 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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
09:50	BULLISH	NEUTRAL	BULLISH
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 107 of results (avg 5.8%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.55	36.00	$35.78	1.3%	--	1.00	21
$165.00	Oct 16	30.55	31.00	$30.78	1.5%	--	1.00	17
$171.00	Oct 16	24.60	25.00	$24.80	1.6%	2	1.00	9
$160.00	Nov 20	36.65	37.25	$36.95	1.6%	--	0.94	11
$173.00	Oct 16	22.60	23.00	$22.80	1.8%	2	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	19.20	19.75	$19.48	2.8%	--	0.90	401
$210.00	Oct 16	14.10	14.55	$14.33	3.1%	6	1.00	14
$210.00	Nov 20	14.70	15.35	$15.02	4.3%	--	0.82	265
$207.50	Oct 30	11.80	12.35	$12.08	4.6%	--	0.89	61
$190.00	Nov 20	3.65	3.85	$3.75	5.3%	13	0.34	3.9K

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. 115 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.55	36.00	$35.78	1.3%	--	1.00	21
$165.00	Oct 16	30.55	31.00	$30.78	1.5%	--	1.00	17
$170.00	Oct 16	25.55	26.05	$25.80	1.9%	--	1.00	64
$171.00	Oct 16	24.60	25.00	$24.80	1.6%	2	1.00	9
$173.00	Oct 16	22.60	23.00	$22.80	1.8%	2	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	14.10	14.55	$14.33	3.1%	6	1.00	14
$202.50	Oct 16	6.65	7.10	$6.88	6.5%	--	0.95	54
$215.00	Nov 20	19.20	19.75	$19.48	2.8%	--	0.90	401
$207.50	Oct 30	11.80	12.35	$12.08	4.6%	--	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. 91 active (total vol 937, top 107)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 27	5.80	6.55	$6.18	12.1%	54	0.46	2
$199.00	Oct 16	0.42	0.64	$0.53	41.5%	46	0.22	524
$210.00	Oct 30	0.22	0.33	$0.28	39.3%	36	0.07	185
$207.50	Oct 30	0.38	0.53	$0.46	32.6%	35	0.11	427
$200.00	Oct 16	0.30	0.40	$0.35	28.6%	29	0.16	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	2.70	3.10	$2.90	13.8%	107	0.39	109
$197.50	Oct 30	4.45	5.00	$4.72	11.7%	100	0.57	174
$185.00	Oct 16	0.05	0.13	$0.09	88.9%	30	0.04	4.8K
$186.00	Oct 30	1.10	1.33	$1.22	18.9%	28	0.19	36
$193.00	Oct 16	0.70	0.92	$0.81	27.2%	24	0.28	1.6K

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 5.6%, max 13.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.8%	24.4%	13.6%	23	840
$192.00	Oct 16	Nov 20	26.9%	24.5%	9.6%	--	1.8K
$192.50	Oct 16	Oct 30	26.2%	24.4%	7.7%	--	21
$193.00	Oct 16	Nov 20	24.7%	23.8%	3.6%	--	921
$194.00	Oct 16	Nov 20	24.6%	23.8%	3.2%	3	495

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.8%	24.4%	13.6%	3	1.1K
$192.00	Oct 16	Nov 20	26.9%	24.5%	9.6%	--	4.8K
$192.50	Oct 16	Oct 30	26.2%	24.4%	7.7%	--	506
$193.00	Oct 16	Nov 20	24.7%	23.8%	3.6%	24	1.7K
$194.00	Oct 16	Nov 20	24.6%	23.8%	3.2%	11	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 3.35, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 20	$0.23	$0.77	$0.23	68%	3.35	$189.23
$189.00	$190.00	Oct 16	$0.50	$0.50	$0.50	90%	1.00	$189.50
$215.00	$220.00	Nov 27	$0.17	$4.83	$0.17	10%	28.41	$215.17
$199.00	$200.00	Nov 6	$0.20	$0.80	$0.20	40%	4.00	$199.20
$192.50	$193.00	Oct 30	$0.23	$0.27	$0.23	63%	1.17	$192.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$200.00	Oct 23	$1.63	$0.87	$1.63	83%	0.53	$200.87
$199.00	$195.00	Nov 13	$1.87	$2.13	$1.87	58%	1.14	$197.13
$205.00	$200.00	Nov 20	$3.18	$1.82	$3.18	72%	0.57	$201.82
$199.00	$198.00	Oct 16	$0.57	$0.43	$0.57	78%	0.75	$198.43
$190.00	$189.00	Nov 20	$0.17	$0.83	$0.17	34%	4.88	$189.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.46, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Nov 27	$3.15	$3.15	$6.85	61%	0.46	$203.15
$197.50	$200.00	Nov 27	$1.63	$1.63	$0.87	54%	1.87	$199.13
$200.00	$205.00	Nov 20	$1.97	$1.97	$3.03	59%	0.65	$201.97
$198.00	$199.00	Nov 6	$0.69	$0.69	$0.31	56%	2.23	$198.69
$205.00	$210.00	Nov 20	$1.16	$1.16	$3.84	72%	0.30	$206.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.24	$0.24	$0.26	66%	0.92	$192.26
$180.00	$179.00	Nov 20	$0.24	$0.24	$0.76	83%	0.32	$179.76
$183.00	$182.00	Nov 20	$0.27	$0.27	$0.73	78%	0.37	$182.73
$191.00	$190.00	Oct 23	$0.30	$0.30	$0.70	73%	0.43	$190.70
$184.00	$183.00	Oct 30	$0.20	$0.20	$0.80	84%	0.25	$183.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.31, cheapest $1.04)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.24	24.6%	22.4%
$195.00	Oct 16	Oct 23	$1.16	23.6%	21.6%
$197.00	Oct 16	Oct 23	$1.21	23.5%	22.4%
$197.50	Oct 16	Oct 30	$2.05	23.7%	22.7%
$196.00	Oct 16	Oct 23	$1.30	23.4%	22.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.04	24.6%	22.4%
$195.00	Oct 16	Oct 23	$1.03	23.6%	21.6%
$197.00	Oct 16	Oct 23	$1.03	23.5%	22.4%
$197.50	Oct 16	Oct 30	$1.95	23.7%	22.7%
$196.00	Oct 16	Oct 23	$1.05	23.4%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.74% of stock, avg 5.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.52	$1.88	$3.40	$192.60	$199.40	1.74%
$197.00	Oct 16	$1.12	$2.42	$3.54	$193.46	$200.54	1.81%
$195.00	Oct 16	$2.22	$1.47	$3.69	$191.31	$198.69	1.89%
$197.50	Oct 16	$0.96	$2.77	$3.73	$193.77	$201.23	1.91%
$194.00	Oct 16	$2.76	$1.13	$3.89	$190.11	$197.89	1.99%
$198.00	Oct 16	$0.82	$3.18	$4.00	$194.00	$202.00	2.04%
$199.00	Oct 16	$0.53	$3.75	$4.28	$194.72	$203.28	2.19%
$193.00	Oct 16	$3.58	$0.81	$4.39	$188.61	$197.39	2.24%
$192.00	Oct 16	$4.05	$0.68	$4.73	$187.27	$196.73	2.42%
$192.50	Oct 16	$3.98	$0.76	$4.74	$187.76	$197.24	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	$0.76	$1.29	$191.21	$200.29
$199.00	$193.00	Oct 16	$0.53	$0.81	$1.34	$191.66	$200.34
$198.00	$192.00	Oct 16	$0.82	$0.68	$1.50	$190.50	$199.50
$198.00	$193.00	Oct 16	$0.82	$0.81	$1.63	$191.37	$199.63
$198.00	$192.50	Oct 16	$0.82	$0.76	$1.58	$190.92	$199.58
$197.50	$192.00	Oct 16	$0.96	$0.68	$1.64	$190.36	$199.14
$197.50	$193.00	Oct 16	$0.96	$0.81	$1.77	$191.23	$199.27
$197.50	$192.50	Oct 16	$0.96	$0.76	$1.72	$190.78	$199.22
$199.00	$194.00	Oct 16	$0.53	$1.13	$1.66	$192.34	$200.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 1.78, 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	$0.64	$0.36	40%	1.78	$190.36	$199.64
186/187	199/200	Oct 23	$0.45	$0.55	52%	0.82	$186.55	$199.45
187/188	199/200	Oct 23	$0.46	$0.54	50%	0.85	$187.54	$199.46
190/191	198/199	Oct 16	$0.42	$0.58	52%	0.72	$190.58	$198.42
191/192	199/200	Oct 23	$0.58	$0.42	36%	1.38	$191.42	$199.58
191/192	198/199	Oct 16	$0.46	$0.54	47%	0.85	$191.54	$198.46
188/189	199/200	Oct 23	$0.45	$0.55	48%	0.82	$188.55	$199.45
189/190	199/200	Oct 23	$0.47	$0.53	45%	0.89	$189.53	$199.47
192/192	199/200	Oct 23	$0.58	$0.42	34%	1.38	$191.92	$199.58
190/191	199/200	Oct 16	$0.31	$0.69	60%	0.45	$190.69	$199.31

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	$202.50	$205.00	Oct 23	$0.18	$2.32	19%	12.89
$200.00	$202.50	$205.00	Oct 30	$0.16	$2.34	17%	14.62
$202.50	$205.00	$207.50	Nov 13	$0.13	$2.37	13%	18.23
$185.00	$187.00	$189.00	Oct 23	$0.06	$1.94	8%	32.33
$215.00	$220.00	$225.00	Nov 20	$0.17	$4.83	7%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$194.00	$195.00	$196.00	Oct 16	$0.07	$0.93	18%	13.29
$188.00	$190.00	$192.00	Nov 6	$0.11	$1.89	10%	17.18
$200.00	$205.00	$210.00	Nov 20	$0.66	$4.34	23%	6.58
$194.00	$195.00	$196.00	Oct 30	$0.05	$0.95	8%	19.00
$189.00	$190.00	$191.00	Oct 16	$0.05	$0.95	7%	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. 142 found (best net $-1.08, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Nov 13	-$1.08	$3.92
$190.00	$195.00	1:2	Nov 6	-$1.95	$3.05
$200.00	$205.00	1:2	Nov 20	-$0.53	$4.47
$205.00	$210.00	1:2	Nov 20	-$0.18	$4.82
$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	-$3.78	$1.22
$165.00	$160.00	1:2	Oct 30	-$0.02	$4.98
$202.50	$200.00	1:2	Oct 16	-$2.32	$0.18
$165.00	$160.00	1:2	Nov 20	-$0.18	$4.82
$181.00	$180.00	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. 52 found (best yield 2.96%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.46	0.9%	2.96%	3.92%	54	2
$196.00	Nov 20	$6.15	0.50	0.2%	3.14%	3.33%	--	15
$197.00	Nov 20	$5.60	0.48	0.7%	2.86%	3.56%	--	814
$198.00	Nov 20	$5.10	0.46	1.2%	2.61%	3.81%	--	104
$200.00	Nov 20	$4.30	0.41	2.2%	2.20%	4.43%	1	1.1K
$200.00	Nov 27	$3.80	0.39	2.2%	1.94%	4.17%	1	1
$200.00	Nov 13	$3.50	0.39	2.2%	1.79%	4.02%	1	14
$205.00	Nov 20	$2.33	0.28	4.8%	1.19%	5.98%	4	1.1K
$197.50	Nov 6	$3.95	0.45	0.9%	2.02%	2.97%	--	53
$202.50	Nov 13	$2.56	0.32	3.5%	1.31%	4.81%	--	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 565

Total Puts 527

Put/Call Ratio 0.93

Net Difference 38

Prior's Put/Call Breakdown

Total Calls 551

Total Puts 700

Put/Call Ratio 1.27

Net Difference -149

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