XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$196.15 -0.11%

(10/13 10:05) ◀

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

▶ (10/13 10:15)

◀ 10/13 10:10 ▶

Option Volume

Detail

ℹ

Current (10/13 10:10am) 2,706

Calls: 807 (30%)

Puts: 1,899 (70%)

Prior (10/12) 2,972

Calls: 1,045 (35%)

Puts: 1,927 (65%)

Current vs Prior -8.95%

Calls: -22.78% (Calls)

Puts: -1.45% (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 -93.61%

Calls: -93.11%

Puts: -93.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:10am) $889.5K

Calls: $367.2K (41%)

Puts: $522.3K (59%)

Prior (10/12) $947.5K

Calls: $591.9K (62%)

Puts: $355.6K (38%)

Current vs Prior -6.12%

Calls: -37.97%

Puts: +46.90%

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 -96.78%

Calls: -98.25%

Puts: -92.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:10am) 2.35

Prior (10/12) 1.84

Current vs Prior +27.61%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg +17.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:10am) 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 1.99% | 3.17%1.99% | 6.57%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -8.14% | -5.51%-8.14% | +3.15%

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

Current vs 7-Day Avg -10.03% | -10.18%-37.81% | -13.95%

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

Current vs 7-Day Eod -8.14% | -5.51%-8.14% | +3.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.81% | 20.17%

Calls: 42.51% | 18.12%

Puts: 25.11% | 22.22%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior +0.51% | -36.93%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -17.35% | -22.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.35 - heavy put buying. 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 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
10:10	BEARISH	BEARISH	BEARISH
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 72 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.75	36.65	$36.20	2.5%	--	1.00	21
$165.00	Nov 20	31.90	32.75	$32.33	2.6%	1	0.93	22
$160.00	Nov 20	36.70	37.70	$37.20	2.7%	--	0.94	11
$170.00	Oct 16	25.80	26.55	$26.18	2.9%	--	1.00	64
$171.00	Nov 20	26.20	27.00	$26.60	3.0%	--	0.91	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 20	3.05	3.20	$3.13	4.8%	11	0.29	924
$187.00	Nov 20	2.81	2.95	$2.88	4.9%	--	0.27	1.1K
$185.00	Nov 20	2.39	2.52	$2.46	5.3%	1.1K	0.24	748
$210.00	Nov 20	14.30	15.10	$14.70	5.4%	--	0.82	265
$190.00	Nov 20	3.55	3.75	$3.65	5.5%	15	0.34	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.54)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 30	0.50	0.59	$0.54	16.7%	2	0.09	815
$170.00	Nov 20	0.70	0.82	$0.76	15.8%	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	36.65	$36.20	2.5%	--	1.00	21
$165.00	Oct 16	30.60	31.65	$31.13	3.4%	--	1.00	17
$170.00	Oct 16	25.80	26.55	$26.18	2.9%	--	1.00	64
$171.00	Oct 16	24.80	25.70	$25.25	3.6%	2	1.00	9
$173.00	Oct 16	22.70	23.50	$23.10	3.5%	6	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	13.45	14.50	$13.98	7.5%	6	0.99	14
$202.50	Oct 16	6.20	6.90	$6.55	10.7%	--	0.94	54
$215.00	Nov 20	18.55	19.70	$19.13	6.0%	--	0.89	401
$217.50	Nov 27	21.15	23.40	$22.28	10.1%	--	0.89	36
$207.50	Oct 30	11.35	12.30	$11.83	8.0%	--	0.89	61

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 2.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 27	5.80	6.75	$6.28	15.1%	54	0.48	2
$199.00	Oct 16	0.42	0.75	$0.59	55.9%	47	0.24	524
$200.00	Oct 16	0.35	0.49	$0.42	33.3%	43	0.18	6.3K
$195.00	Oct 16	2.38	2.54	$2.46	6.5%	41	0.59	5.8K
$210.00	Oct 30	0.27	0.34	$0.31	22.6%	41	0.07	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.39	2.52	$2.46	5.3%	1.1K	0.24	748
$193.00	Oct 30	2.55	3.00	$2.78	16.2%	107	0.38	109
$197.50	Oct 30	4.30	4.80	$4.55	11.0%	100	0.56	174
$193.00	Oct 16	0.59	0.90	$0.75	41.3%	44	0.26	1.6K
$181.00	Nov 20	1.74	1.85	$1.80	6.1%	43	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. 12 strikes (avg 8.2%, max 15.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	26.8%	23.3%	15.0%	3	21
$192.00	Oct 16	Nov 20	27.5%	24.5%	12.0%	--	1.8K
$193.00	Oct 16	Nov 20	25.0%	23.9%	4.5%	--	921
$196.00	Oct 16	Nov 20	23.6%	22.9%	3.1%	3	509
$200.00	Oct 16	Nov 27	23.8%	23.5%	1.2%	44	6.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	26.8%	23.3%	15.0%	--	506
$191.00	Oct 16	Nov 20	28.0%	24.7%	13.8%	13	1.1K
$192.00	Oct 16	Nov 20	27.5%	24.5%	12.0%	--	4.8K
$193.00	Oct 16	Nov 27	25.0%	22.6%	10.6%	78	1.6K
$196.00	Oct 16	Nov 27	23.6%	21.4%	10.0%	10	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 3.28, avg 4.16)

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	92%	1.22	$189.45
$215.00	$220.00	Nov 27	$0.17	$4.83	$0.17	11%	28.41	$215.17
$187.00	$187.50	Oct 16	$0.30	$0.20	$0.30	97%	0.67	$187.30
$199.00	$200.00	Nov 6	$0.23	$0.77	$0.23	41%	3.35	$199.23
$194.00	$195.00	Oct 16	$0.50	$0.50	$0.50	68%	1.00	$194.50

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	$1.58	$0.92	$1.58	82%	0.58	$200.92
$199.00	$195.00	Nov 13	$1.83	$2.17	$1.83	57%	1.19	$197.17
$190.00	$189.00	Nov 20	$0.12	$0.88	$0.12	34%	7.33	$189.88
$196.00	$193.00	Nov 27	$1.16	$1.84	$1.16	50%	1.59	$194.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.46, avg 0.42)

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	52%	2.25	$199.23
$200.00	$205.00	Nov 20	$2.00	$2.00	$3.00	58%	0.67	$202.00
$205.00	$210.00	Nov 20	$1.34	$1.34	$3.66	71%	0.37	$206.34
$198.00	$199.00	Nov 6	$0.71	$0.71	$0.29	55%	2.45	$198.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$192.50	Oct 30	$0.34	$0.34	$0.16	62%	2.12	$192.66
$192.50	$192.00	Oct 23	$0.29	$0.29	$0.21	67%	1.38	$192.21
$183.00	$182.00	Nov 20	$0.31	$0.31	$0.69	79%	0.45	$182.69
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.29, cheapest $1.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.31	23.6%	21.3%
$198.00	Oct 16	Oct 23	$1.06	23.8%	21.8%
$197.00	Oct 16	Oct 23	$1.19	24.3%	22.6%
$194.00	Oct 16	Oct 23	$1.22	24.1%	22.5%
$197.50	Oct 16	Oct 30	$2.05	23.8%	22.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.06	23.6%	21.3%
$198.00	Oct 16	Oct 23	$1.09	23.8%	21.8%
$197.00	Oct 16	Oct 23	$1.01	24.3%	22.6%
$194.00	Oct 16	Oct 23	$1.06	24.1%	22.5%
$197.50	Oct 16	Oct 30	$2.11	23.8%	22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.74% of stock, avg 5.35%)

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%
$197.50	Oct 16	$1.06	$2.44	$3.50	$194.00	$201.00	1.78%
$197.00	Oct 16	$1.29	$2.23	$3.52	$193.48	$200.52	1.79%
$198.00	Oct 16	$0.90	$2.74	$3.64	$194.36	$201.64	1.86%
$195.00	Oct 16	$2.46	$1.31	$3.77	$191.23	$198.77	1.92%
$194.00	Oct 16	$2.96	$0.99	$3.95	$190.05	$197.95	2.01%
$199.00	Oct 16	$0.59	$3.50	$4.09	$194.91	$203.09	2.09%
$193.00	Oct 16	$3.88	$0.75	$4.63	$188.37	$197.63	2.36%
$200.00	Oct 16	$0.42	$4.40	$4.82	$195.18	$204.82	2.46%
$192.50	Oct 16	$4.20	$0.72	$4.92	$187.58	$197.42	2.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.63% of stock, avg 2.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.59	$0.64	$1.23	$190.77	$200.23
$199.00	$192.50	Oct 16	$0.59	$0.72	$1.31	$191.19	$200.31
$199.00	$193.00	Oct 16	$0.59	$0.75	$1.34	$191.66	$200.34
$198.00	$192.00	Oct 16	$0.90	$0.64	$1.54	$190.46	$199.54
$198.00	$193.00	Oct 16	$0.90	$0.75	$1.65	$191.35	$199.65
$199.00	$194.00	Oct 16	$0.59	$0.99	$1.58	$192.42	$200.58
$198.00	$192.50	Oct 16	$0.90	$0.72	$1.62	$190.88	$199.62
$198.00	$194.00	Oct 16	$0.90	$0.99	$1.89	$192.11	$199.89
$220.00	$175.00	Nov 27	$0.54	$1.32	$1.86	$173.14	$221.86
$197.50	$192.00	Oct 16	$1.06	$0.64	$1.70	$190.30	$199.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 1.63, 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	$0.62	$0.38	40%	1.63	$190.38	$199.62
190/191	198/199	Oct 16	$0.49	$0.51	51%	0.96	$190.51	$198.49
192/192	199/200	Oct 23	$0.63	$0.37	33%	1.70	$191.87	$199.63
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	51%	0.79	$186.56	$199.44
190/191	199/200	Oct 16	$0.35	$0.65	60%	0.54	$190.65	$199.35
191/192	198/199	Oct 16	$0.48	$0.52	46%	0.92	$191.52	$198.48
188/189	199/200	Oct 23	$0.46	$0.54	47%	0.85	$188.54	$199.46
191/192	199/200	Oct 23	$0.56	$0.44	36%	1.27	$191.44	$199.56
193/194	198/199	Oct 16	$0.55	$0.45	35%	1.22	$193.45	$198.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 6	$0.07	$2.43	14%	34.71
$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
$185.00	$187.00	$189.00	Oct 23	$0.07	$1.93	8%	27.57
$207.50	$210.00	$212.50	Oct 30	$0.07	$2.43	7%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 20	$0.53	$4.47	24%	8.43
$193.00	$194.00	$195.00	Oct 16	$0.08	$0.92	15%	11.50
$195.00	$196.00	$197.00	Oct 23	$0.06	$0.94	11%	15.67
$194.00	$195.00	$196.00	Oct 16	$0.12	$0.88	18%	7.33
$175.00	$180.00	$185.00	Nov 27	$0.40	$4.60	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.23, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Nov 6	-$2.10	$2.90
$205.00	$210.00	1:2	Nov 20	$0.00	$5.00
$200.00	$205.00	1:2	Nov 20	-$0.68	$4.32
$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	-$3.63	$1.37
$202.50	$200.00	1:2	Oct 16	-$2.25	$0.25
$185.00	$180.00	1:2	Nov 27	-$0.92	$4.08
$165.00	$160.00	1:2	Oct 30	-$0.02	$4.98

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	0.48	0.7%	2.96%	3.65%	54	2
$200.00	Nov 20	$4.55	0.42	2.0%	2.32%	4.28%	15	1.1K
$197.00	Nov 20	$5.65	0.49	0.4%	2.88%	3.31%	--	814
$198.00	Nov 20	$5.15	0.47	0.9%	2.63%	3.57%	--	104
$197.00	Nov 13	$5.00	0.49	0.4%	2.55%	2.98%	3	5
$200.00	Nov 27	$3.80	0.41	2.0%	1.94%	3.90%	1	1
$200.00	Nov 13	$3.75	0.40	2.0%	1.91%	3.87%	6	14
$205.00	Nov 20	$2.54	0.29	4.5%	1.29%	5.81%	5	1.1K
$202.50	Nov 13	$2.70	0.33	3.2%	1.38%	4.61%	4	26
$198.00	Nov 6	$3.80	0.45	0.9%	1.94%	2.88%	--	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 807

Total Puts 1,899

Put/Call Ratio 2.35

Net Difference -1,092

Prior's Put/Call Breakdown

Total Calls 1,045

Total Puts 1,927

Put/Call Ratio 1.84

Net Difference -882

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