XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.84 -0.26%

(10/13 09:55) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 10:05)

◀ 10/13 10:00 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 2,339

Calls: 692 (30%)

Puts: 1,647 (70%)

Prior (10/12) 1,512

Calls: 658 (44%)

Puts: 854 (56%)

Current vs Prior +54.70%

Calls: +5.17% (Calls)

Puts: +92.86% (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 -94.47%

Calls: -94.09%

Puts: -94.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $777.0K

Calls: $299.3K (39%)

Puts: $477.7K (61%)

Prior (10/12) $606.0K

Calls: $424.7K (70%)

Puts: $181.3K (30%)

Current vs Prior +28.22%

Calls: -29.52%

Puts: +163.45%

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 -97.19%

Calls: -98.57%

Puts: -92.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 2.38

Prior (10/12) 1.30

Current vs Prior +83.38%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg +18.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:00am) 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% | 6.65%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -3.27% | -2.93%-3.28% | +4.52%

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

Current vs 7-Day Avg -5.27% | -7.72%-34.51% | -12.81%

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

Current vs 7-Day Eod -3.27% | -2.93%-3.28% | +4.52%

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

Moderately bearish flow with 61% put dollar volume ($477.7K). Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 2.38 - heavy put buying. P/C ratio rising 83% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:00	BEARISH	BEARISH	BEARISH
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 99 of results (avg 5.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.55	36.10	$35.83	1.5%	--	1.00	21
$170.00	Oct 16	25.65	26.10	$25.88	1.7%	--	1.00	64
$160.00	Nov 20	36.65	37.30	$36.97	1.8%	--	0.94	11
$165.00	Oct 16	30.60	31.15	$30.88	1.8%	--	1.00	17
$171.00	Oct 16	24.65	25.10	$24.88	1.8%	2	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	19.20	19.70	$19.45	2.6%	--	0.90	401
$210.00	Oct 16	14.00	14.50	$14.25	3.5%	6	1.00	14
$210.00	Nov 20	14.70	15.30	$15.00	4.0%	--	0.82	265
$207.50	Oct 30	11.75	12.30	$12.03	4.6%	--	0.89	61
$197.50	Nov 6	5.30	5.55	$5.43	4.6%	--	0.54	26

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. 116 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	36.10	$35.83	1.5%	--	1.00	21
$165.00	Oct 16	30.60	31.15	$30.88	1.8%	--	1.00	17
$170.00	Oct 16	25.65	26.10	$25.88	1.7%	--	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	14.00	14.50	$14.25	3.5%	6	1.00	14
$202.50	Oct 16	6.55	7.05	$6.80	7.4%	--	0.94	54
$215.00	Nov 20	19.20	19.70	$19.45	2.6%	--	0.90	401
$207.50	Oct 30	11.75	12.30	$12.03	4.6%	--	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. 105 active (total vol 2.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 27	5.80	6.55	$6.18	12.1%	54	0.47	2
$199.00	Oct 16	0.42	0.64	$0.53	41.5%	47	0.22	524
$210.00	Oct 30	0.25	0.31	$0.28	21.4%	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%	32	0.16	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.50	2.70	$2.60	7.7%	1.0K	0.25	748
$193.00	Oct 30	2.61	3.10	$2.86	17.1%	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
$181.00	Nov 20	1.82	1.93	$1.88	5.9%	29	0.18	320

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 7.3%, max 13.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.8%	24.6%	13.1%	23	840
$192.00	Oct 16	Nov 20	27.0%	24.4%	10.8%	--	1.8K
$192.50	Oct 16	Oct 30	26.6%	24.3%	9.8%	3	21
$193.00	Oct 16	Nov 20	25.0%	24.0%	4.1%	--	921
$196.00	Oct 16	Nov 20	23.6%	22.9%	3.2%	3	509

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.8%	24.6%	13.1%	3	1.1K
$192.00	Oct 16	Nov 20	27.0%	24.4%	10.8%	--	4.8K
$192.50	Oct 16	Oct 30	26.6%	24.3%	9.8%	--	506
$193.00	Oct 16	Nov 20	25.0%	24.0%	4.1%	24	1.7K
$194.00	Oct 16	Nov 20	24.0%	23.7%	1.0%	14	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 3.35, avg 4.41)

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	$0.52	$0.48	$0.52	90%	0.92	$189.52
$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
$194.00	$195.00	Oct 16	$0.52	$0.48	$0.52	66%	0.92	$194.52

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	50%	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. 119 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	$2.01	$2.01	$2.99	59%	0.67	$202.01
$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	$0.22	$0.22	$0.78	84%	0.28	$183.78
$171.00	$170.00	Nov 20	$0.14	$0.14	$0.86	91%	0.16	$170.86
$190.00	$189.00	Oct 30	$0.31	$0.31	$0.69	71%	0.45	$189.69
$181.00	$180.00	Oct 30	$0.14	$0.14	$0.86	89%	0.16	$180.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.27, cheapest $0.96)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 16	Oct 23	$1.04	23.3%	21.7%
$194.00	Oct 16	Oct 23	$1.25	24.0%	22.3%
$195.00	Oct 16	Oct 23	$1.17	23.2%	21.6%
$197.00	Oct 16	Oct 23	$1.18	23.6%	22.4%
$197.50	Oct 16	Oct 30	$2.05	23.6%	22.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Oct 16	Oct 23	$0.96	23.3%	21.7%
$194.00	Oct 16	Oct 23	$1.08	24.0%	22.3%
$195.00	Oct 16	Oct 23	$1.08	23.2%	21.6%
$197.00	Oct 16	Oct 23	$0.98	23.6%	22.4%
$197.50	Oct 16	Oct 30	$2.00	23.6%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.75% of stock, avg 5.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.59	$1.84	$3.43	$192.57	$199.43	1.75%
$197.00	Oct 16	$1.16	$2.40	$3.56	$193.44	$200.56	1.82%
$195.00	Oct 16	$2.26	$1.40	$3.66	$191.34	$198.66	1.87%
$197.50	Oct 16	$0.98	$2.72	$3.70	$193.80	$201.20	1.89%
$198.00	Oct 16	$0.81	$2.97	$3.78	$194.22	$201.78	1.93%
$194.00	Oct 16	$2.78	$1.05	$3.83	$190.17	$197.83	1.96%
$199.00	Oct 16	$0.53	$3.72	$4.25	$194.75	$203.25	2.17%
$193.00	Oct 16	$3.68	$0.80	$4.48	$188.52	$197.48	2.29%
$192.50	Oct 16	$4.05	$0.76	$4.81	$187.69	$197.31	2.46%
$200.00	Oct 16	$0.36	$4.60	$4.96	$195.04	$204.96	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.61% 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	$0.66	$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	$0.81	$0.66	$1.47	$190.53	$199.47
$198.00	$192.50	Oct 16	$0.81	$0.76	$1.57	$190.93	$199.57
$198.00	$193.00	Oct 16	$0.81	$0.80	$1.61	$191.39	$199.61
$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. 199 found (best R:R 1.70, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/191	199/200	Oct 23	$0.63	$0.37	40%	1.70	$190.37	$199.63
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
189/190	199/200	Oct 23	$0.49	$0.51	44%	0.96	$189.51	$199.49
191/192	198/199	Oct 16	$0.45	$0.55	48%	0.82	$191.55	$198.45
190/191	199/200	Oct 16	$0.30	$0.70	60%	0.43	$190.70	$199.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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
$185.00	$187.00	$189.00	Oct 23	$0.07	$1.93	8%	27.57
$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	$0.09	$0.91	18%	10.11
$175.00	$177.50	$180.00	Nov 6	$0.06	$2.44	5%	40.67
$200.00	$205.00	$210.00	Nov 20	$0.67	$4.33	23%	6.46
$197.00	$198.00	$199.00	Oct 23	$0.07	$0.93	11%	13.29
$175.00	$180.00	$185.00	Nov 27	$0.36	$4.64	13%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.90, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Nov 6	-$1.90	$3.10
$200.00	$205.00	1:2	Nov 20	-$0.53	$4.47
$195.00	$200.00	1:2	Nov 13	-$1.20	$3.80
$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	-$3.77	$1.23
$180.00	$175.00	1:2	Nov 27	-$0.61	$4.39
$165.00	$160.00	1:2	Oct 30	-$0.02	$4.98
$185.00	$180.00	1:2	Nov 27	-$0.96	$4.04
$165.00	$160.00	1:2	Nov 20	-$0.18	$4.82

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	0.47	0.8%	2.96%	3.81%	54	2
$196.00	Nov 20	$6.20	0.51	0.1%	3.17%	3.25%	--	15
$197.00	Nov 20	$5.65	0.48	0.6%	2.89%	3.48%	--	814
$198.00	Nov 20	$5.15	0.46	1.1%	2.63%	3.73%	--	104
$200.00	Nov 20	$4.40	0.41	2.1%	2.25%	4.37%	1	1.1K
$200.00	Nov 27	$3.80	0.40	2.1%	1.94%	4.06%	1	1
$200.00	Nov 13	$3.55	0.40	2.1%	1.81%	3.94%	1	14
$205.00	Nov 20	$2.36	0.28	4.7%	1.21%	5.88%	4	1.1K
$197.50	Nov 6	$3.95	0.46	0.8%	2.02%	2.86%	--	53
$202.50	Nov 13	$2.58	0.32	3.4%	1.32%	4.72%	--	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 692

Total Puts 1,647

Put/Call Ratio 2.38

Net Difference -955

Prior's Put/Call Breakdown

Total Calls 658

Total Puts 854

Put/Call Ratio 1.30

Net Difference -196

Prior 7-Day Put/Call Summary

Total Calls 81,975

Total Puts 214,361

Average Put/Call Ratio 2.00

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