XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.46 -0.46%

(10/13 10:45) ◀

Tuesday, October 13, 2026 (10:50am)

▶ (10/13 10:55)

◀ 10/13 10:50 ▶

Option Volume

Detail

ℹ

Current (10/13 10:50am) 4,064

Calls: 1,471 (36%)

Puts: 2,593 (64%)

Prior (10/12) 4,217

Calls: 1,669 (40%)

Puts: 2,548 (60%)

Current vs Prior -3.63%

Calls: -11.86% (Calls)

Puts: +1.77% (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 -90.40%

Calls: -87.44%

Puts: -91.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:50am) $1.58M

Calls: $715.2K (45%)

Puts: $868.3K (55%)

Prior (10/12) $1.69M

Calls: $1.18M (70%)

Puts: $513.9K (30%)

Current vs Prior -6.53%

Calls: -39.40%

Puts: +68.95%

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 -94.27%

Calls: -96.58%

Puts: -87.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:50am) 1.76

Prior (10/12) 1.53

Current vs Prior +15.46%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -11.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:50am) 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 2.03% | 3.23%2.03% | 6.68%

Prior 2.16% | 3.36%2.16% | 6.37%

Current vs Prior -6.16% | -3.81%-6.16% | +4.88%

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

Current vs 7-Day Avg -8.10% | -8.55%-36.47% | -12.50%

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

Current vs 7-Day Eod -6.16% | -3.81%-6.16% | +4.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.21% | 20.67%

Calls: 14.22% | 17.14%

Puts: 24.19% | 24.20%

Prior 33.64% | 31.98%

Calls: 37.09% | 38.24%

Puts: 30.19% | 25.71%

Current vs Prior -42.90% | -35.37%

Prior 7-Day Avg 40.91% | 25.90%

Calls: 49.05% | 21.99%

Puts: 32.76% | 29.82%

Current vs 7-Day Avg -53.04% | -20.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.76 - 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
10:50	BEARISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
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 79 of results (avg 6.9%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.45	36.50	$35.98	2.9%	--	1.00	21
$160.00	Nov 20	36.50	37.60	$37.05	3.0%	--	0.96	11
$173.00	Oct 16	22.45	23.20	$22.83	3.3%	6	0.98	61
$165.00	Nov 20	31.60	32.75	$32.17	3.6%	1	0.94	22
$165.00	Oct 16	30.40	31.55	$30.98	3.7%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	7.80	8.10	$7.95	3.8%	10	0.59	1.1K
$180.00	Nov 20	1.70	1.77	$1.74	4.0%	73	0.17	1.8K
$210.00	Nov 20	14.65	15.45	$15.05	5.3%	--	0.84	265
$181.00	Nov 20	1.82	1.92	$1.87	5.3%	167	0.18	320
$190.00	Nov 20	3.60	3.85	$3.73	6.7%	18	0.34	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.35)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.32	0.38	$0.35	17.1%	68	0.16	6.3K
$205.00	Oct 30	0.77	0.93	$0.85	18.8%	195	0.17	237

PUTS (2)

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
$172.00	Nov 20	0.85	1.00	$0.93	16.1%	3	0.09	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.45	36.50	$35.98	2.9%	--	1.00	21
$165.00	Oct 16	30.40	31.55	$30.98	3.7%	--	1.00	17
$170.00	Oct 16	25.30	26.45	$25.88	4.4%	1	1.00	64
$175.00	Oct 16	20.40	21.30	$20.85	4.3%	7	1.00	129
$177.50	Oct 16	17.90	18.90	$18.40	5.4%	15	0.99	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	13.50	14.70	$14.10	8.5%	6	1.00	14
$202.50	Oct 16	6.75	7.35	$7.05	8.5%	--	0.96	54
$207.50	Oct 30	11.35	12.45	$11.90	9.2%	--	0.91	61
$215.00	Nov 20	18.55	19.85	$19.20	6.8%	--	0.91	401
$217.50	Nov 27	21.15	23.10	$22.13	8.8%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 3.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	0.77	0.93	$0.85	18.8%	195	0.17	237
$200.00	Nov 20	4.20	4.75	$4.47	12.3%	155	0.41	1.1K
$210.00	Oct 30	0.25	0.31	$0.28	21.4%	116	0.07	185
$200.00	Oct 16	0.32	0.38	$0.35	17.1%	68	0.16	6.3K
$197.50	Nov 27	5.80	6.75	$6.28	15.1%	54	0.47	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	2.45	2.66	$2.56	8.2%	1.1K	0.24	748
$181.00	Nov 20	1.82	1.92	$1.87	5.3%	167	0.18	320
$193.00	Oct 30	2.56	2.95	$2.76	14.1%	108	0.38	109
$197.50	Oct 30	4.30	4.95	$4.63	14.0%	100	0.56	174
$180.00	Nov 20	1.70	1.77	$1.74	4.0%	73	0.17	1.8K

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 8.6%, max 19.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 16	Nov 20	25.7%	22.9%	12.3%	7	509
$191.00	Oct 16	Nov 20	27.3%	24.7%	10.9%	23	840
$192.50	Oct 16	Oct 30	25.9%	23.7%	9.5%	3	21
$199.00	Oct 16	Nov 6	24.2%	23.4%	3.3%	48	665
$193.00	Oct 16	Nov 20	24.8%	24.1%	3.0%	--	921

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 16	Nov 27	25.7%	21.5%	19.3%	13	1.7K
$191.00	Oct 16	Nov 20	27.3%	24.7%	10.9%	13	1.1K
$193.00	Oct 16	Nov 27	24.8%	22.6%	10.1%	78	1.6K
$192.50	Oct 16	Oct 30	25.9%	23.7%	9.5%	--	506
$192.00	Oct 16	Nov 20	25.2%	24.5%	2.7%	4	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 3.06, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Oct 30	$0.60	$0.40	$0.60	84%	0.67	$185.60
$215.00	$220.00	Nov 27	$0.17	$4.83	$0.17	10%	28.41	$215.17
$190.00	$191.00	Oct 30	$0.55	$0.45	$0.55	72%	0.82	$190.55
$194.00	$195.00	Oct 23	$0.43	$0.57	$0.43	61%	1.33	$194.43
$192.00	$192.50	Oct 23	$0.20	$0.30	$0.20	70%	1.50	$192.20

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	$1.65	$0.85	$1.65	85%	0.52	$200.85
$205.00	$200.00	Nov 20	$3.03	$1.97	$3.03	72%	0.65	$201.97
$199.00	$195.00	Nov 13	$1.83	$2.17	$1.83	58%	1.19	$197.17
$193.00	$192.00	Nov 6	$0.20	$0.80	$0.20	40%	4.00	$192.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 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	60%	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	$1.96	$1.96	$3.04	59%	0.64	$201.96
$205.00	$210.00	Nov 20	$1.24	$1.24	$3.76	72%	0.33	$206.24
$198.00	$199.00	Nov 6	$0.66	$0.66	$0.34	56%	1.94	$198.66

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
$184.00	$183.00	Oct 30	$0.22	$0.22	$0.78	84%	0.28	$183.78
$181.00	$180.00	Oct 30	$0.17	$0.17	$0.83	89%	0.20	$180.83
$185.00	$180.00	Nov 27	$1.09	$1.09	$3.91	73%	0.28	$183.91
$185.00	$184.00	Nov 13	$0.28	$0.28	$0.72	78%	0.39	$184.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.27, cheapest $0.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.19	25.7%	20.9%
$197.00	Oct 16	Oct 23	$1.19	24.8%	22.5%
$197.50	Oct 16	Oct 30	$2.10	25.0%	23.0%
$198.00	Oct 16	Oct 23	$1.12	24.0%	22.1%
$195.00	Oct 16	Oct 23	$1.39	23.3%	21.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$0.95	25.7%	20.9%
$197.00	Oct 16	Oct 23	$0.94	24.8%	22.5%
$197.50	Oct 16	Oct 30	$1.88	25.0%	23.0%
$195.00	Oct 16	Oct 23	$1.02	23.3%	21.8%
$194.00	Oct 16	Oct 23	$1.04	23.4%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.81% of stock, avg 5.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Oct 16	$2.11	$1.42	$3.53	$191.47	$198.53	1.81%
$196.00	Oct 16	$1.71	$1.86	$3.57	$192.43	$199.57	1.83%
$197.00	Oct 16	$1.23	$2.41	$3.64	$193.36	$200.64	1.86%
$194.00	Oct 16	$2.76	$1.01	$3.77	$190.23	$197.77	1.93%
$197.50	Oct 16	$1.05	$2.75	$3.80	$193.70	$201.30	1.94%
$198.00	Oct 16	$0.84	$3.08	$3.92	$194.08	$201.92	2.01%
$193.00	Oct 16	$3.53	$0.79	$4.32	$188.68	$197.32	2.21%
$199.00	Oct 16	$0.59	$3.78	$4.37	$194.63	$203.37	2.24%
$192.50	Oct 16	$4.05	$0.72	$4.77	$187.73	$197.27	2.44%
$200.00	Oct 16	$0.35	$4.72	$5.07	$194.93	$205.07	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.59% of stock, avg 2.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Oct 16	$0.59	$0.56	$1.15	$190.85	$200.15
$199.00	$192.50	Oct 16	$0.59	$0.72	$1.31	$191.19	$200.31
$199.00	$193.00	Oct 16	$0.59	$0.79	$1.38	$191.62	$200.38
$198.00	$192.00	Oct 16	$0.84	$0.56	$1.40	$190.60	$199.40
$198.00	$192.50	Oct 16	$0.84	$0.72	$1.56	$190.94	$199.56
$198.00	$193.00	Oct 16	$0.84	$0.79	$1.63	$191.37	$199.63
$199.00	$194.00	Oct 16	$0.59	$1.01	$1.60	$192.40	$200.60
$197.50	$192.00	Oct 16	$1.05	$0.56	$1.61	$190.39	$199.11
$198.00	$194.00	Oct 16	$0.84	$1.01	$1.85	$192.15	$199.85
$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 2.85, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/192	198/198	Oct 16	$0.37	$0.13	40%	2.85	$192.13	$197.87
190/191	199/200	Oct 23	$0.62	$0.38	40%	1.63	$190.38	$199.62
190/191	199/200	Oct 16	$0.40	$0.60	60%	0.67	$190.60	$199.40
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
192/192	199/200	Oct 23	$0.62	$0.38	33%	1.63	$191.88	$199.62
190/191	198/199	Oct 16	$0.41	$0.59	53%	0.69	$190.59	$198.41
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
192/192	199/200	Oct 16	$0.40	$0.60	52%	0.67	$192.10	$199.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.24	$4.76	11%	19.83
$200.00	$202.50	$205.00	Oct 30	$0.18	$2.32	18%	12.89
$200.00	$202.50	$205.00	Oct 16	$0.14	$2.36	14%	16.86
$215.00	$220.00	$225.00	Nov 20	$0.16	$4.84	7%	30.25
$205.00	$207.50	$210.00	Nov 13	$0.13	$2.37	11%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.08	$4.92	19%	61.50
$160.00	$165.00	$170.00	Nov 20	$0.06	$4.94	4%	82.33
$195.00	$196.00	$197.00	Oct 16	$0.11	$0.89	18%	8.09
$195.00	$196.00	$197.00	Nov 6	$0.06	$0.94	6%	15.67
$194.00	$195.00	$196.00	Oct 30	$0.07	$0.93	8%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $--, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 20	-$0.55	$4.45
$190.00	$195.00	1:2	Nov 6	-$2.18	$2.82
$205.00	$210.00	1:2	Nov 20	-$0.03	$4.97
$210.00	$215.00	1:2	Nov 27	-$0.02	$4.98
$200.00	$202.50	1:2	Oct 23	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$202.50	1:2	Oct 16	$0.00	$7.50
$193.00	$185.00	1:2	Nov 27	-$1.13	$6.87
$207.50	$202.50	1:2	Oct 30	-$3.60	$1.40
$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 2.97%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.80	0.47	1.0%	2.97%	4.01%	54	2
$196.00	Nov 20	$6.20	0.51	0.3%	3.17%	3.45%	4	15
$197.00	Nov 20	$5.65	0.49	0.8%	2.89%	3.68%	--	814
$198.00	Nov 20	$5.15	0.47	1.3%	2.63%	3.93%	--	104
$200.00	Nov 20	$4.20	0.41	2.3%	2.15%	4.47%	155	1.1K
$197.00	Nov 13	$4.95	0.48	0.8%	2.53%	3.32%	3	5
$200.00	Nov 27	$3.80	0.41	2.3%	1.94%	4.27%	1	1
$200.00	Nov 13	$3.50	0.40	2.3%	1.79%	4.11%	6	14
$205.00	Nov 20	$2.38	0.28	4.9%	1.22%	6.10%	13	1.1K
$197.50	Nov 6	$3.95	0.46	1.0%	2.02%	3.06%	--	53

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 1,471

Total Puts 2,593

Put/Call Ratio 1.76

Net Difference -1,122

Prior's Put/Call Breakdown

Total Calls 1,669

Total Puts 2,548

Put/Call Ratio 1.53

Net Difference -879

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