XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.77 -0.30%

(10/13 09:50) ◀

Tuesday, October 13, 2026 (9:55am)

▶ (10/13 10:00)

◀ 10/13 09:55 ▶

Option Volume

Detail

ℹ

Current (10/13 9:55am) 1,291

Calls: 666 (52%)

Puts: 625 (48%)

Prior (10/12) 1,428

Calls: 599 (42%)

Puts: 829 (58%)

Current vs Prior -9.59%

Calls: +11.19% (Calls)

Puts: -24.61% (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 -96.95%

Calls: -94.31%

Puts: -97.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:55am) $495.4K

Calls: $281.7K (57%)

Puts: $213.7K (43%)

Prior (10/12) $512.6K

Calls: $338.1K (66%)

Puts: $174.4K (34%)

Current vs Prior -3.35%

Calls: -16.70%

Puts: +22.52%

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 -98.21%

Calls: -98.65%

Puts: -96.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:55am) 0.94

Prior (10/12) 1.38

Current vs Prior -32.19%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -53.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:55am) 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 2.09% | 3.26%2.09% | 6.63%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -3.22% | -2.88%-3.22% | +4.17%

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

Current vs 7-Day Avg -5.22% | -7.67%-34.48% | -13.10%

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

Current vs 7-Day Eod -3.22% | -2.88%-3.22% | +4.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.44% | 11.88%

Calls: 14.60% | 10.20%

Puts: 22.28% | 13.56%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -45.18% | -62.85%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -54.92% | -54.14%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 32% - 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
09:55	BULLISH	NEUTRAL	BULLISH
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 97 of results (avg 5.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.65	36.20	$35.92	1.5%	--	1.00	21
$160.00	Nov 20	36.70	37.30	$37.00	1.6%	--	0.94	11
$171.00	Oct 16	24.65	25.10	$24.88	1.8%	2	1.00	9
$177.00	Oct 16	18.70	19.05	$18.88	1.9%	3	1.00	1.1K
$165.00	Nov 20	31.90	32.50	$32.20	1.9%	1	0.93	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	19.10	19.70	$19.40	3.1%	--	0.90	401
$210.00	Oct 16	13.95	14.50	$14.23	3.9%	6	1.00	14
$210.00	Nov 20	14.65	15.30	$14.98	4.3%	--	0.82	265
$182.00	Nov 20	1.96	2.05	$2.01	4.5%	9	0.20	253
$207.50	Oct 30	11.70	12.30	$12.00	5.0%	--	0.89	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.84, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.79	0.91	$0.85	14.1%	3	0.17	237

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	0.68	0.83	$0.76	19.7%	2	0.08	4.4K
$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	35.65	36.20	$35.92	1.5%	--	1.00	21
$165.00	Oct 16	30.60	31.20	$30.90	1.9%	--	1.00	17
$170.00	Oct 16	25.65	26.20	$25.92	2.1%	--	1.00	64
$171.00	Oct 16	24.65	25.10	$24.88	1.8%	2	1.00	9
$173.00	Oct 16	22.55	23.10	$22.83	2.4%	3	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	13.95	14.50	$14.23	3.9%	6	1.00	14
$202.50	Oct 16	6.50	7.05	$6.78	8.1%	--	0.94	54
$215.00	Nov 20	19.10	19.70	$19.40	3.1%	--	0.90	401
$207.50	Oct 30	11.70	12.30	$12.00	5.0%	--	0.89	61
$217.50	Nov 27	21.40	23.80	$22.60	10.6%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 996, 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	0.41	$0.36	30.6%	30	0.16	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Oct 30	2.58	3.10	$2.84	18.3%	107	0.38	109
$197.50	Oct 30	4.45	5.00	$4.72	11.7%	100	0.56	174
$185.00	Oct 16	0.05	0.13	$0.09	88.9%	30	0.04	4.8K
$186.00	Oct 30	1.08	1.33	$1.21	20.7%	28	0.18	36
$193.00	Oct 16	0.69	0.90	$0.80	26.3%	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. 11 strikes (avg 6.9%, max 12.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.7%	24.6%	12.8%	23	840
$192.00	Oct 16	Nov 20	27.0%	24.4%	10.5%	--	1.8K
$192.50	Oct 16	Oct 30	26.6%	24.2%	9.6%	3	21
$193.00	Oct 16	Nov 20	24.9%	24.0%	3.8%	--	921
$196.00	Oct 16	Nov 20	23.2%	22.9%	1.6%	2	509

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.7%	24.6%	12.8%	3	1.1K
$192.00	Oct 16	Nov 20	27.0%	24.4%	10.5%	--	4.8K
$192.50	Oct 16	Oct 30	26.6%	24.2%	9.6%	--	506
$193.00	Oct 16	Nov 20	24.9%	24.0%	3.8%	24	1.7K
$194.00	Oct 16	Nov 20	23.9%	23.7%	0.6%	11	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 4.56, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Nov 20	$0.18	$0.82	$0.18	68%	4.56	$189.18
$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	$0.18	$0.82	$0.18	40%	4.56	$199.18
$187.00	$187.50	Oct 16	$0.30	$0.20	$0.30	94%	0.67	$187.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$185.00	Nov 27	$3.33	$7.67	$3.33	51%	2.30	$192.67
$202.50	$200.00	Oct 23	$1.62	$0.88	$1.62	83%	0.54	$200.88
$199.00	$195.00	Nov 13	$1.82	$2.18	$1.82	58%	1.20	$197.18
$170.00	$165.00	Nov 20	$0.14	$4.86	$0.14	8%	34.71	$169.86
$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. 118 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	60%	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	$1.96	$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
$205.00	$210.00	Nov 20	$1.20	$1.20	$3.80	72%	0.32	$206.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.27	$0.27	$0.23	66%	1.17	$192.23
$184.00	$183.00	Oct 30	$0.21	$0.21	$0.79	84%	0.27	$183.79
$171.00	$170.00	Nov 20	$0.14	$0.14	$0.86	91%	0.16	$170.86
$191.00	$190.00	Oct 23	$0.29	$0.29	$0.71	73%	0.41	$190.71
$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. 12 found (avg debit $1.27, cheapest $0.93)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 16	Oct 23	$1.05	23.5%	21.8%
$195.00	Oct 16	Oct 23	$1.17	23.1%	21.6%
$194.00	Oct 16	Oct 23	$1.25	23.9%	22.4%
$197.00	Oct 16	Oct 23	$1.18	23.6%	22.3%
$197.50	Oct 16	Oct 30	$2.05	23.7%	22.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 16	Oct 23	$0.93	23.5%	21.8%
$195.00	Oct 16	Oct 23	$1.07	23.1%	21.6%
$194.00	Oct 16	Oct 23	$1.08	23.9%	22.4%
$197.00	Oct 16	Oct 23	$1.00	23.6%	22.3%
$197.50	Oct 16	Oct 30	$1.99	23.7%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.73% of stock, avg 5.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.55	$1.84	$3.39	$192.61	$199.39	1.73%
$197.00	Oct 16	$1.16	$2.38	$3.54	$193.46	$200.54	1.81%
$195.00	Oct 16	$2.26	$1.40	$3.66	$191.34	$198.66	1.87%
$197.50	Oct 16	$0.98	$2.73	$3.71	$193.79	$201.21	1.90%
$198.00	Oct 16	$0.82	$2.97	$3.79	$194.21	$201.79	1.94%
$194.00	Oct 16	$2.78	$1.05	$3.83	$190.17	$197.83	1.96%
$199.00	Oct 16	$0.53	$3.68	$4.21	$194.79	$203.21	2.15%
$193.00	Oct 16	$3.68	$0.80	$4.48	$188.52	$197.48	2.29%
$192.50	Oct 16	$4.07	$0.76	$4.83	$187.67	$197.33	2.47%
$200.00	Oct 16	$0.36	$4.53	$4.89	$195.11	$204.89	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.61% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.53	$0.66	$1.19	$190.81	$200.19
$199.00	$192.50	Oct 16	$0.53	$0.76	$1.29	$191.21	$200.29
$199.00	$193.00	Oct 16	$0.53	$0.80	$1.33	$191.67	$200.33
$198.00	$192.00	Oct 16	$0.82	$0.66	$1.48	$190.52	$199.48
$198.00	$192.50	Oct 16	$0.82	$0.76	$1.58	$190.92	$199.58
$198.00	$193.00	Oct 16	$0.82	$0.80	$1.62	$191.38	$199.62
$199.00	$194.00	Oct 16	$0.53	$1.05	$1.58	$192.42	$200.58
$197.50	$192.00	Oct 16	$0.98	$0.66	$1.64	$190.36	$199.14
$197.50	$193.00	Oct 16	$0.98	$0.80	$1.78	$191.22	$199.28
$197.50	$192.50	Oct 16	$0.98	$0.76	$1.74	$190.76	$199.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 1.86, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/191	199/200	Oct 23	$0.65	$0.35	40%	1.86	$190.35	$199.65
186/187	199/200	Oct 23	$0.46	$0.54	52%	0.85	$186.54	$199.46
187/188	199/200	Oct 23	$0.48	$0.52	50%	0.92	$187.52	$199.48
192/192	199/200	Oct 23	$0.63	$0.37	34%	1.70	$191.87	$199.63
191/192	199/200	Oct 23	$0.60	$0.40	36%	1.50	$191.40	$199.60
188/189	199/200	Oct 23	$0.48	$0.52	47%	0.92	$188.52	$199.48
190/191	198/199	Oct 16	$0.41	$0.59	52%	0.69	$190.59	$198.41
191/192	198/199	Oct 16	$0.46	$0.54	47%	0.85	$191.54	$198.46
189/190	199/200	Oct 23	$0.47	$0.53	45%	0.89	$189.53	$199.47
190/191	199/200	Oct 16	$0.29	$0.71	60%	0.41	$190.71	$199.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 30	$0.13	$2.37	17%	18.23
$200.00	$202.50	$205.00	Oct 23	$0.16	$2.34	19%	14.63
$202.50	$205.00	$207.50	Nov 13	$0.10	$2.40	13%	24.00
$215.00	$220.00	$225.00	Nov 20	$0.17	$4.83	7%	28.41
$200.00	$202.50	$205.00	Oct 16	$0.19	$2.31	14%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.65	$4.35	23%	6.69
$194.00	$195.00	$196.00	Oct 16	$0.09	$0.91	18%	10.11
$195.00	$196.00	$197.00	Oct 16	$0.10	$0.90	18%	9.00
$175.00	$177.50	$180.00	Nov 6	$0.06	$2.44	5%	40.67
$190.00	$191.00	$192.00	Oct 16	$0.05	$0.95	9%	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. 143 found (best net $-1.90, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Nov 6	-$1.90	$3.10
$195.00	$200.00	1:2	Nov 13	-$1.20	$3.80
$200.00	$205.00	1:2	Nov 20	-$0.58	$4.42
$205.00	$210.00	1:2	Nov 20	-$0.14	$4.86
$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	-$3.76	$1.24
$165.00	$160.00	1:2	Oct 30	-$0.02	$4.98
$202.50	$200.00	1:2	Oct 16	-$2.28	$0.22
$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 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.46	0.9%	2.96%	3.85%	54	2
$196.00	Nov 20	$6.20	0.51	0.1%	3.17%	3.28%	--	15
$197.00	Nov 20	$5.65	0.48	0.6%	2.89%	3.51%	--	814
$198.00	Nov 20	$5.15	0.46	1.1%	2.63%	3.77%	--	104
$200.00	Nov 20	$4.30	0.41	2.2%	2.20%	4.36%	1	1.1K
$200.00	Nov 27	$3.80	0.40	2.2%	1.94%	4.10%	1	1
$200.00	Nov 13	$3.55	0.40	2.2%	1.81%	3.97%	1	14
$205.00	Nov 20	$2.36	0.28	4.7%	1.21%	5.92%	4	1.1K
$197.50	Nov 6	$3.95	0.46	0.9%	2.02%	2.90%	--	53
$202.50	Nov 13	$2.58	0.32	3.4%	1.32%	4.76%	--	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 666

Total Puts 625

Put/Call Ratio 0.94

Net Difference 41

Prior's Put/Call Breakdown

Total Calls 599

Total Puts 829

Put/Call Ratio 1.38

Net Difference -230

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