XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.98 -0.19%

(10/13 10:20) ◀

Tuesday, October 13, 2026 (10:25am)

▶ (10/13 10:30)

◀ 10/13 10:25 ▶

Option Volume

Detail

ℹ

Current (10/13 10:25am) 3,407

Calls: 1,035 (30%)

Puts: 2,372 (70%)

Prior (10/12) 3,537

Calls: 1,284 (36%)

Puts: 2,253 (64%)

Current vs Prior -3.68%

Calls: -19.39% (Calls)

Puts: +5.28% (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 -91.95%

Calls: -91.16%

Puts: -92.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:25am) $1.30M

Calls: $492.0K (38%)

Puts: $804.2K (62%)

Prior (10/12) $1.39M

Calls: $935.1K (67%)

Puts: $451.5K (33%)

Current vs Prior -6.52%

Calls: -47.38%

Puts: +78.10%

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 -95.31%

Calls: -97.65%

Puts: -88.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:25am) 2.29

Prior (10/12) 1.75

Current vs Prior +30.61%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg +14.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:25am) 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 2.11% | 3.27%2.11% | 6.68%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -2.63% | -2.53%-2.62% | +5.01%

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

Current vs 7-Day Avg -4.64% | -7.34%-34.07% | -12.39%

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

Current vs 7-Day Eod -2.63% | -2.53%-2.62% | +5.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.49% | 21.82%

Calls: 21.99% | 19.44%

Puts: 25.00% | 24.20%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -30.17% | -31.77%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -42.58% | -15.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($804.2K). Extreme bearish P/C ratio of 2.29 - heavy put buying. P/C ratio rising 31% - 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 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
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
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 74 of results (avg 6.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	18.25	18.60	$18.43	1.9%	--	0.83	259
$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
$160.00	Oct 16	35.55	36.60	$36.08	2.9%	--	1.00	21
$177.50	Oct 16	18.35	18.90	$18.63	3.0%	11	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.66	1.73	$1.69	4.1%	43	0.17	1.8K
$181.00	Nov 20	1.80	1.88	$1.84	4.3%	76	0.18	320
$182.00	Nov 20	1.92	2.01	$1.97	4.6%	32	0.19	253
$210.00	Nov 20	14.30	15.10	$14.70	5.4%	--	0.82	265
$215.00	Nov 20	18.55	19.70	$19.13	6.0%	--	0.90	401

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.62, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.35	0.40	$0.38	13.2%	64	0.17	6.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Oct 16	0.48	0.58	$0.53	18.9%	1	0.20	4.7K
$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	0.85	0.96	$0.91	12.1%	3	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	36.60	$36.08	2.9%	--	1.00	21
$165.00	Oct 16	30.60	31.65	$31.13	3.4%	--	1.00	17
$170.00	Oct 16	25.65	26.45	$26.05	3.1%	1	1.00	64
$171.00	Oct 16	24.60	25.50	$25.05	3.6%	3	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	13.50	14.45	$13.98	6.8%	6	1.00	14
$202.50	Oct 16	6.20	6.95	$6.58	11.4%	--	0.93	54
$215.00	Nov 20	18.55	19.70	$19.13	6.0%	--	0.90	401
$217.50	Nov 27	21.15	23.10	$22.13	8.8%	--	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. 138 active (total vol 2.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	4.35	4.75	$4.55	8.8%	155	0.41	1.1K
$200.00	Oct 16	0.35	0.40	$0.38	13.2%	64	0.17	6.3K
$197.50	Nov 27	5.80	6.75	$6.28	15.1%	54	0.47	2
$199.00	Oct 16	0.42	0.75	$0.59	55.9%	48	0.24	524
$195.00	Oct 16	2.14	2.67	$2.41	22.0%	43	0.59	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.41	2.58	$2.50	6.8%	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
$181.00	Nov 20	1.80	1.88	$1.84	4.3%	76	0.18	320
$180.00	Oct 16	0.01	0.05	$0.03	133.3%	51	0.01	1.2K

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 7.4%, max 14.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	28.2%	24.7%	14.5%	23	840
$192.50	Oct 16	Oct 30	27.0%	23.6%	14.3%	3	21
$193.00	Oct 16	Nov 20	25.2%	23.9%	5.3%	--	921
$192.00	Oct 16	Nov 20	25.6%	24.5%	4.2%	--	1.8K
$196.00	Oct 16	Nov 20	23.5%	22.9%	2.6%	3	509

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	28.2%	24.7%	14.5%	13	1.1K
$192.50	Oct 16	Oct 30	27.0%	23.6%	14.3%	--	506
$193.00	Oct 16	Nov 27	25.2%	22.9%	9.8%	78	1.6K
$196.00	Oct 16	Nov 27	23.5%	21.5%	9.2%	12	1.7K
$192.00	Oct 16	Nov 20	25.6%	24.5%	4.2%	1	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.22, avg 4.33)

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	90%	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	94%	0.67	$187.30
$199.00	$200.00	Nov 6	$0.23	$0.77	$0.23	41%	3.35	$199.23
$192.50	$193.00	Oct 30	$0.23	$0.27	$0.23	64%	1.17	$192.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$185.00	Nov 27	$1.97	$6.03	$1.97	42%	3.06	$191.03
$202.50	$200.00	Oct 23	$1.58	$0.92	$1.58	83%	0.58	$200.92
$196.00	$193.00	Nov 27	$1.08	$1.92	$1.08	50%	1.78	$194.92
$199.00	$195.00	Nov 13	$1.83	$2.17	$1.83	57%	1.19	$197.17
$190.00	$189.00	Nov 20	$0.15	$0.85	$0.15	34%	5.67	$189.85

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 0.43)

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	$1.98	$1.98	$3.02	59%	0.66	$201.98
$198.00	$199.00	Nov 6	$0.71	$0.71	$0.29	55%	2.45	$198.71
$205.00	$210.00	Nov 20	$1.23	$1.23	$3.77	71%	0.33	$206.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$192.00	Oct 23	$0.36	$0.36	$0.14	67%	2.57	$192.14
$193.00	$192.50	Oct 30	$0.29	$0.29	$0.21	62%	1.38	$192.71
$185.00	$180.00	Nov 27	$1.09	$1.09	$3.91	74%	0.28	$183.91
$192.50	$192.00	Oct 16	$0.19	$0.19	$0.31	76%	0.61	$192.31
$184.00	$183.00	Oct 30	$0.22	$0.22	$0.78	84%	0.28	$183.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.28, cheapest $1.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.31	23.5%	21.3%
$194.00	Oct 16	Oct 23	$1.19	24.3%	22.5%
$197.00	Oct 16	Oct 23	$1.18	24.3%	22.6%
$195.00	Oct 16	Oct 23	$1.19	23.4%	22.1%
$198.00	Oct 16	Oct 23	$1.11	23.0%	21.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.09	23.5%	21.3%
$194.00	Oct 16	Oct 23	$1.06	24.3%	22.5%
$197.00	Oct 16	Oct 23	$1.01	24.3%	22.6%
$195.00	Oct 16	Oct 23	$1.13	23.4%	22.1%
$198.00	Oct 16	Oct 23	$0.95	23.0%	21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.73% of stock, avg 5.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Oct 16	$1.67	$1.72	$3.39	$192.61	$199.39	1.73%
$197.00	Oct 16	$1.30	$2.23	$3.53	$193.47	$200.53	1.80%
$197.50	Oct 16	$1.06	$2.48	$3.54	$193.96	$201.04	1.81%
$195.00	Oct 16	$2.41	$1.31	$3.72	$191.28	$198.72	1.90%
$198.00	Oct 16	$0.85	$2.88	$3.73	$194.27	$201.73	1.90%
$194.00	Oct 16	$2.99	$0.99	$3.98	$190.02	$197.98	2.03%
$199.00	Oct 16	$0.59	$3.63	$4.22	$194.78	$203.22	2.15%
$193.00	Oct 16	$3.83	$0.75	$4.58	$188.42	$197.58	2.34%
$200.00	Oct 16	$0.38	$4.40	$4.78	$195.22	$204.78	2.44%
$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 0.57% 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	$0.53	$1.12	$190.88	$200.12
$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	$0.85	$0.53	$1.38	$190.62	$199.38
$198.00	$192.50	Oct 16	$0.85	$0.72	$1.57	$190.93	$199.57
$198.00	$193.00	Oct 16	$0.85	$0.75	$1.60	$191.40	$199.60
$199.00	$194.00	Oct 16	$0.59	$0.99	$1.58	$192.42	$200.58
$198.00	$194.00	Oct 16	$0.85	$0.99	$1.84	$192.16	$199.84
$197.50	$192.00	Oct 16	$1.06	$0.53	$1.59	$190.41	$199.09
$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. 182 found (best R:R 2.33, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/192	199/200	Oct 23	$0.70	$0.30	33%	2.33	$191.80	$199.70
190/191	199/200	Oct 23	$0.62	$0.38	40%	1.63	$190.38	$199.62
190/191	199/200	Oct 16	$0.38	$0.62	60%	0.61	$190.62	$199.38
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	198/199	Oct 16	$0.43	$0.57	52%	0.75	$190.57	$198.43
188/189	199/200	Oct 23	$0.46	$0.54	47%	0.85	$188.54	$199.46
192/192	199/200	Oct 16	$0.40	$0.60	52%	0.67	$192.10	$199.40
192/192	198/199	Oct 16	$0.45	$0.55	44%	0.82	$192.05	$198.45
175/178	202/205	Nov 6	$0.90	$1.60	60%	0.56	$176.60	$203.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 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 13	$0.11	$2.39	13%	21.73
$200.00	$202.50	$205.00	Oct 16	$0.15	$2.35	15%	15.67
$205.00	$207.50	$210.00	Nov 6	$0.11	$2.39	11%	21.73
$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

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
$194.00	$195.00	$196.00	Oct 16	$0.09	$0.91	17%	10.11
$193.00	$194.00	$195.00	Oct 16	$0.08	$0.92	15%	11.50
$195.00	$196.00	$197.00	Oct 16	$0.10	$0.90	18%	9.00
$195.00	$196.00	$197.00	Oct 23	$0.06	$0.94	11%	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. 144 found (best net $-1.13, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$195.00	1:2	Nov 6	-$2.10	$2.90
$200.00	$205.00	1:2	Nov 20	-$0.59	$4.41
$205.00	$210.00	1:2	Nov 20	-$0.11	$4.89
$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	-$1.13	$6.87
$207.50	$202.50	1:2	Oct 30	-$3.63	$1.37
$202.50	$200.00	1:2	Oct 16	-$2.22	$0.28
$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. 54 found (best yield 2.96%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.47	0.8%	2.96%	3.74%	54	2
$196.00	Nov 20	$6.20	0.51	0.0%	3.16%	3.17%	--	15
$197.00	Nov 20	$5.65	0.49	0.5%	2.88%	3.40%	--	814
$198.00	Nov 20	$5.15	0.47	1.0%	2.63%	3.66%	--	104
$200.00	Nov 20	$4.35	0.41	2.0%	2.22%	4.27%	155	1.1K
$197.00	Nov 13	$5.00	0.49	0.5%	2.55%	3.07%	3	5
$200.00	Nov 27	$3.80	0.41	2.0%	1.94%	3.99%	1	1
$200.00	Nov 13	$3.55	0.40	2.0%	1.81%	3.86%	6	14
$205.00	Nov 20	$2.50	0.29	4.6%	1.28%	5.88%	6	1.1K
$202.50	Nov 13	$2.61	0.33	3.3%	1.33%	4.66%	4	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 1,035

Total Puts 2,372

Put/Call Ratio 2.29

Net Difference -1,337

Prior's Put/Call Breakdown

Total Calls 1,284

Total Puts 2,253

Put/Call Ratio 1.75

Net Difference -969

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