XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$196.08 -0.14%

(10/13 10:00) ◀

Tuesday, October 13, 2026 (10:05am)

▶ (10/13 10:10)

◀ 10/13 10:05 ▶

Option Volume

Detail

ℹ

Current (10/13 10:05am) 2,480

Calls: 748 (30%)

Puts: 1,732 (70%)

Prior (10/12) 1,869

Calls: 990 (53%)

Puts: 879 (47%)

Current vs Prior +32.69%

Calls: -24.44% (Calls)

Puts: +97.04% (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 -94.14%

Calls: -93.61%

Puts: -94.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:05am) $835.6K

Calls: $336.9K (40%)

Puts: $498.7K (60%)

Prior (10/12) $722.0K

Calls: $535.7K (74%)

Puts: $186.4K (26%)

Current vs Prior +15.73%

Calls: -37.11%

Puts: +167.57%

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 -96.98%

Calls: -98.39%

Puts: -92.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:05am) 2.32

Prior (10/12) 0.89

Current vs Prior +160.79%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg +15.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:05am) 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 2.01% | 3.21%2.01% | 6.58%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -6.92% | -4.41%-6.92% | +3.35%

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

Current vs 7-Day Avg -8.84% | -9.13%-36.98% | -13.78%

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

Current vs 7-Day Eod -6.92% | -4.41%-6.92% | +3.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.05% | 16.54%

Calls: 41.92% | 16.55%

Puts: 20.18% | 16.52%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -7.70% | -48.28%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -24.09% | -36.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.32 - heavy put buying. P/C ratio rising 161% - increased hedging/bearish positioning. Put-heavy open interest (531,448 puts vs 269,552 calls) suggests hedging or 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
10:05	BEARISH	BEARISH	BEARISH
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 82 of results (avg 6.4%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	36.70	37.35	$37.03	1.8%	--	0.94	11
$160.00	Oct 16	35.75	36.40	$36.08	1.8%	--	1.00	21
$165.00	Nov 20	31.90	32.55	$32.22	2.0%	1	0.93	22
$171.00	Oct 16	24.80	25.40	$25.10	2.4%	2	1.00	9
$165.00	Oct 16	30.60	31.40	$31.00	2.6%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	18.85	19.70	$19.27	4.4%	--	0.89	401
$210.00	Nov 20	14.35	15.10	$14.73	5.1%	--	0.82	265
$210.00	Oct 16	13.75	14.50	$14.13	5.3%	6	1.00	14
$188.00	Nov 20	3.05	3.25	$3.15	6.3%	10	0.30	924
$180.00	Nov 20	1.65	1.76	$1.71	6.4%	17	0.17	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	0.51	0.59	$0.55	14.5%	2	0.09	815
$170.00	Nov 20	0.68	0.83	$0.76	19.7%	3	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 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.75	36.40	$36.08	1.8%	--	1.00	21
$165.00	Oct 16	30.60	31.40	$31.00	2.6%	--	1.00	17
$170.00	Oct 16	25.80	26.55	$26.18	2.9%	--	1.00	64
$171.00	Oct 16	24.80	25.40	$25.10	2.4%	2	1.00	9
$173.00	Oct 16	22.70	23.35	$23.03	2.8%	6	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	13.75	14.50	$14.13	5.3%	6	1.00	14
$202.50	Oct 16	6.25	6.90	$6.58	9.9%	--	0.94	54
$215.00	Nov 20	18.85	19.70	$19.27	4.4%	--	0.89	401
$217.50	Nov 27	21.30	23.55	$22.43	10.0%	--	0.89	36
$207.50	Oct 30	11.45	12.30	$11.88	7.2%	--	0.89	61

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 2.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 27	5.80	6.75	$6.28	15.1%	54	0.47	2
$199.00	Oct 16	0.42	0.70	$0.56	50.0%	47	0.23	524
$210.00	Oct 30	0.25	0.33	$0.29	27.6%	36	0.07	185
$200.00	Oct 16	0.37	0.46	$0.42	21.4%	35	0.18	6.3K
$207.50	Oct 30	0.38	0.61	$0.50	46.0%	35	0.11	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.39	2.65	$2.52	10.3%	1.0K	0.24	748
$193.00	Oct 30	2.55	3.05	$2.80	17.9%	107	0.38	109
$197.50	Oct 30	4.35	4.85	$4.60	10.9%	100	0.56	174
$181.00	Nov 20	1.73	1.85	$1.79	6.7%	34	0.18	320
$193.00	Nov 27	4.80	5.15	$4.97	7.0%	34	0.42	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 8.4%, max 13.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	28.0%	24.7%	13.5%	23	840
$192.00	Oct 16	Nov 20	27.4%	24.6%	11.7%	--	1.8K
$192.50	Oct 16	Oct 30	26.9%	24.2%	11.0%	3	21
$193.00	Oct 16	Nov 20	25.3%	24.2%	4.3%	--	921
$196.00	Oct 16	Nov 20	23.6%	22.8%	3.5%	3	509

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	28.0%	24.7%	13.5%	3	1.1K
$193.00	Oct 16	Nov 27	25.3%	22.4%	12.6%	58	1.6K
$192.00	Oct 16	Nov 20	27.4%	24.6%	11.7%	--	4.8K
$192.50	Oct 16	Oct 30	26.9%	24.2%	11.0%	--	506
$196.00	Oct 16	Nov 27	23.6%	21.3%	10.8%	10	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 3.28, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Oct 16	$0.45	$0.55	$0.45	91%	1.22	$189.45
$187.00	$187.50	Oct 16	$0.22	$0.28	$0.22	96%	1.27	$187.22
$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	41%	3.35	$199.23
$192.00	$192.50	Oct 16	$0.30	$0.20	$0.30	79%	0.67	$192.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$185.00	Nov 27	$1.87	$6.13	$1.87	42%	3.28	$191.13
$202.50	$200.00	Oct 23	$1.60	$0.90	$1.60	83%	0.56	$200.90
$199.00	$195.00	Nov 13	$1.83	$2.17	$1.83	57%	1.19	$197.17
$196.00	$193.00	Nov 27	$1.16	$1.84	$1.16	50%	1.59	$194.84
$205.00	$200.00	Nov 20	$3.15	$1.85	$3.15	71%	0.59	$201.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.46, avg 0.40)

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	59%	0.46	$203.15
$197.50	$200.00	Nov 27	$1.73	$1.73	$0.77	53%	2.25	$199.23
$200.00	$205.00	Nov 20	$2.01	$2.01	$2.99	59%	0.67	$202.01
$198.00	$199.00	Nov 6	$0.71	$0.71	$0.29	56%	2.45	$198.71
$202.50	$205.00	Nov 13	$0.91	$0.91	$1.59	67%	0.57	$203.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.28	$0.28	$0.22	67%	1.27	$192.22
$189.00	$188.00	Nov 20	$0.40	$0.40	$0.60	68%	0.67	$188.60
$185.00	$180.00	Nov 27	$1.09	$1.09	$3.91	74%	0.28	$183.91
$185.00	$184.00	Nov 13	$0.28	$0.28	$0.72	78%	0.39	$184.72
$181.00	$180.00	Oct 30	$0.16	$0.16	$0.84	89%	0.19	$180.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.27, cheapest $1.04)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.19	24.4%	22.1%
$196.00	Oct 16	Oct 23	$1.29	23.6%	21.5%
$195.00	Oct 16	Oct 23	$1.17	23.5%	21.7%
$198.00	Oct 16	Oct 23	$1.04	23.5%	21.8%
$197.00	Oct 16	Oct 23	$1.21	23.9%	22.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.04	24.4%	22.1%
$196.00	Oct 16	Oct 23	$1.15	23.6%	21.5%
$195.00	Oct 16	Oct 23	$1.10	23.5%	21.7%
$198.00	Oct 16	Oct 23	$1.01	23.5%	21.8%
$197.00	Oct 16	Oct 23	$1.05	23.9%	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 5.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.67	$1.75	$3.42	$192.58	$199.42	1.74%
$197.00	Oct 16	$1.25	$2.28	$3.53	$193.47	$200.53	1.80%
$197.50	Oct 16	$1.03	$2.61	$3.64	$193.86	$201.14	1.86%
$195.00	Oct 16	$2.33	$1.34	$3.67	$191.33	$198.67	1.87%
$198.00	Oct 16	$0.88	$2.87	$3.75	$194.25	$201.75	1.91%
$194.00	Oct 16	$2.91	$1.01	$3.92	$190.08	$197.92	2.00%
$199.00	Oct 16	$0.56	$3.60	$4.16	$194.84	$203.16	2.12%
$193.00	Oct 16	$3.85	$0.77	$4.62	$188.38	$197.62	2.36%
$200.00	Oct 16	$0.42	$4.45	$4.87	$195.13	$204.87	2.48%
$192.50	Oct 16	$4.15	$0.73	$4.88	$187.62	$197.38	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.61% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.56	$0.64	$1.20	$190.80	$200.20
$199.00	$192.50	Oct 16	$0.56	$0.73	$1.29	$191.21	$200.29
$199.00	$193.00	Oct 16	$0.56	$0.77	$1.33	$191.67	$200.33
$198.00	$192.00	Oct 16	$0.88	$0.64	$1.52	$190.48	$199.52
$198.00	$192.50	Oct 16	$0.88	$0.73	$1.61	$190.89	$199.61
$198.00	$193.00	Oct 16	$0.88	$0.77	$1.65	$191.35	$199.65
$199.00	$194.00	Oct 16	$0.56	$1.01	$1.57	$192.43	$200.57
$198.00	$194.00	Oct 16	$0.88	$1.01	$1.89	$192.11	$199.89
$197.50	$192.00	Oct 16	$1.03	$0.64	$1.67	$190.33	$199.17
$220.00	$175.00	Nov 27	$0.54	$1.32	$1.86	$173.14	$221.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 1.56, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/191	199/200	Oct 23	$0.61	$0.39	40%	1.56	$190.39	$199.61
187/188	199/200	Oct 23	$0.47	$0.53	49%	0.89	$187.53	$199.47
186/187	199/200	Oct 23	$0.44	$0.56	52%	0.79	$186.56	$199.44
191/192	198/199	Oct 16	$0.49	$0.51	47%	0.96	$191.51	$198.49
192/192	199/200	Oct 23	$0.62	$0.38	33%	1.63	$191.88	$199.62
190/191	198/199	Oct 16	$0.43	$0.57	52%	0.75	$190.57	$198.43
191/192	199/200	Oct 23	$0.57	$0.43	36%	1.33	$191.43	$199.57
188/189	199/200	Oct 23	$0.46	$0.54	47%	0.85	$188.54	$199.46
193/194	198/199	Oct 16	$0.56	$0.44	35%	1.27	$193.44	$198.56
185/188	202/205	Nov 13	$1.39	$1.11	40%	1.25	$186.11	$203.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Nov 13	$0.14	$2.36	14%	16.86
$200.00	$202.50	$205.00	Oct 30	$0.20	$2.30	17%	11.50
$215.00	$220.00	$225.00	Nov 20	$0.15	$4.85	7%	32.33
$202.50	$205.00	$207.50	Nov 6	$0.16	$2.34	14%	14.62
$200.00	$202.50	$205.00	Nov 6	$0.19	$2.31	15%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.53	$4.47	23%	8.43
$194.00	$195.00	$196.00	Oct 16	$0.08	$0.92	17%	11.50
$193.00	$194.00	$195.00	Oct 16	$0.09	$0.91	15%	10.11
$194.00	$195.00	$196.00	Oct 23	$0.07	$0.93	11%	13.29
$190.00	$191.00	$192.00	Oct 16	$0.06	$0.94	9%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-1.76, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Nov 6	-$1.76	$3.24
$200.00	$205.00	1:2	Nov 20	-$0.53	$4.47
$205.00	$210.00	1:2	Nov 20	-$0.14	$4.86
$210.00	$215.00	1:2	Nov 27	-$0.02	$4.98
$210.00	$215.00	1:2	Nov 20	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$193.00	$185.00	1:2	Nov 27	-$1.23	$6.77
$207.50	$202.50	1:2	Oct 30	-$3.48	$1.52
$185.00	$180.00	1:2	Nov 27	-$0.92	$4.08
$165.00	$160.00	1:2	Oct 30	-$0.02	$4.98
$180.00	$175.00	1:2	Nov 27	-$0.63	$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.96%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.47	0.7%	2.96%	3.68%	54	2
$197.00	Nov 20	$5.65	0.49	0.5%	2.88%	3.35%	--	814
$198.00	Nov 20	$5.15	0.46	1.0%	2.63%	3.61%	--	104
$200.00	Nov 20	$4.40	0.41	2.0%	2.24%	4.24%	3	1.1K
$197.00	Nov 13	$5.00	0.48	0.5%	2.55%	3.02%	3	5
$200.00	Nov 27	$3.80	0.41	2.0%	1.94%	3.94%	1	1
$200.00	Nov 13	$3.75	0.40	2.0%	1.91%	3.91%	6	14
$205.00	Nov 20	$2.36	0.28	4.5%	1.20%	5.75%	4	1.1K
$202.50	Nov 13	$2.70	0.33	3.3%	1.38%	4.65%	4	26
$198.00	Nov 6	$3.80	0.45	1.0%	1.94%	2.92%	--	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 748

Total Puts 1,732

Put/Call Ratio 2.32

Net Difference -984

Prior's Put/Call Breakdown

Total Calls 990

Total Puts 879

Put/Call Ratio 0.89

Net Difference 111

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