XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$194.21 -1.05%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 395

Calls: 293 (74%)

Puts: 102 (26%)

Prior (10/13) 776

Calls: 451 (58%)

Puts: 325 (42%)

Current vs Prior -49.10%

Calls: -35.03% (Calls)

Puts: -68.62% (Puts)

Prior 7-Day Total 179,880

Calls: 71,723 (40%)

Puts: 108,157 (60%)

Prior 7-Day Average 25,697

Calls: 10,246 (40%)

Puts: 15,451 (60%)

Current vs Prior 7-Day Avg -98.46%

Calls: -97.14%

Puts: -99.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $144.8K

Calls: $114.9K (79%)

Puts: $30.0K (21%)

Prior (10/13) $312.8K

Calls: $196.0K (63%)

Puts: $116.7K (37%)

Current vs Prior -53.69%

Calls: -41.41%

Puts: -74.31%

Prior 7-Day Total $167.11M

Calls: $124.71M (75%)

Puts: $42.40M (25%)

Prior 7-Day Average $23.87M

Calls: $17.82M (75%)

Puts: $6.06M (25%)

Current vs Prior 7-Day Avg -99.39%

Calls: -99.36%

Puts: -99.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 0.35

Prior (10/13) 0.72

Current vs Prior -51.69%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -78.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:40am) 812,476

Calls: 272,944 (34%)

Puts: 539,532 (66%)

Prior (10/13) 801,000

Calls: 269,552 (34%)

Puts: 531,448 (66%)

Current vs Prior +1.43%

Prior 7-Day Total 5,963,829

Calls: 1,914,637 (32%)

Puts: 4,049,192 (68%)

Prior 7-Day Average 851,975

Calls: 273,519 (32%)

Puts: 578,456 (68%)

Current vs Prior 7-Day Avg -4.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.03% | 3.25%2.03% | 6.69%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -6.52% | +0.76%-6.52% | +2.02%

Prior 7-Day Avg 2.14% | 3.41%2.93% | 7.41%

Current vs 7-Day Avg -5.21% | -4.59%-30.67% | -9.67%

Prior 7-Day Eod 2.17% | 3.23%2.17% | 6.56%

Current vs 7-Day Eod -6.52% | +0.76%-6.52% | +2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.63% | 23.43%

Calls: 23.49% | 27.72%

Puts: 33.77% | 19.15%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior -20.80% | -8.37%

Prior 7-Day Avg 43.81% | 24.42%

Calls: 51.49% | 23.71%

Puts: 36.13% | 25.12%

Current vs 7-Day Avg -34.65% | -4.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($114.9K) vs puts ($30.0K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (293 calls vs 102 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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 30 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	34.40	35.75	$35.08	3.8%	--	0.93	11
$183.00	Oct 30	12.20	12.70	$12.45	4.0%	1	0.83	152
$165.00	Nov 20	29.65	30.90	$30.28	4.1%	--	0.92	23
$170.00	Nov 20	25.05	26.30	$25.68	4.9%	--	0.90	48
$171.00	Nov 20	24.00	25.20	$24.60	4.9%	--	0.89	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.93	2.05	$1.99	6.0%	10	0.19	1.8K
$210.00	Nov 20	16.05	17.20	$16.63	6.9%	--	0.85	269
$181.00	Nov 20	2.09	2.26	$2.17	7.8%	11	0.21	345
$182.00	Nov 20	2.25	2.46	$2.36	8.9%	4	0.22	284
$205.00	Nov 20	11.90	13.05	$12.48	9.2%	--	0.75	217

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	33.10	34.80	$33.95	5.0%	--	1.00	21
$165.00	Oct 16	28.05	29.80	$28.93	6.0%	--	1.00	17
$170.00	Oct 16	23.05	24.80	$23.93	7.3%	--	1.00	71
$171.00	Oct 16	22.05	23.80	$22.93	7.6%	--	1.00	19
$172.00	Oct 16	21.15	22.70	$21.92	7.1%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	15.00	16.95	$15.98	12.2%	--	0.97	10
$202.50	Oct 16	7.95	9.30	$8.63	15.6%	--	0.96	54
$200.00	Oct 16	5.60	6.85	$6.23	20.1%	1	0.93	743
$217.50	Nov 27	22.50	25.05	$23.78	10.7%	--	0.92	36
$215.00	Nov 20	19.80	22.10	$20.95	11.0%	--	0.91	401

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 345, top 144)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.10	0.17	$0.14	50.0%	144	0.07	6.4K
$185.00	Oct 16	8.40	9.85	$9.13	15.9%	20	0.97	3.9K
$190.00	Nov 20	8.65	9.85	$9.25	13.0%	20	0.62	516
$205.00	Nov 6	0.90	1.43	$1.17	45.3%	10	0.19	78
$210.00	Oct 16	0.00	0.19	$0.10	190.0%	7	0.03	720

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	1.89	2.66	$2.28	33.8%	11	0.61	1.0K
$181.00	Nov 20	2.09	2.26	$2.17	7.8%	11	0.21	345
$180.00	Nov 20	1.93	2.05	$1.99	6.0%	10	0.19	1.8K
$179.00	Nov 20	1.64	1.91	$1.78	15.2%	7	0.18	553
$188.00	Oct 16	0.02	0.47	$0.25	180.0%	5	0.11	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 7.3%, max 16.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 16	Nov 20	27.9%	23.9%	16.6%	1	495
$190.00	Oct 16	Nov 20	28.2%	25.3%	11.3%	26	2.2K
$192.50	Oct 16	Oct 30	27.6%	24.8%	11.3%	5	21
$191.00	Oct 16	Nov 20	27.6%	24.9%	11.0%	--	816
$192.00	Oct 16	Nov 20	27.3%	24.6%	11.0%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 16	Nov 20	27.9%	23.9%	16.6%	--	2.1K
$190.00	Oct 16	Nov 20	28.2%	25.3%	11.3%	3	5.4K
$192.50	Oct 16	Oct 30	27.6%	24.8%	11.3%	1	515
$191.00	Oct 16	Nov 20	27.6%	24.9%	11.0%	--	1.2K
$192.00	Oct 16	Nov 20	27.3%	24.6%	11.0%	1	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 2.83, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 13	$0.46	$2.04	$0.46	28%	4.43	$202.96
$188.00	$189.00	Oct 30	$0.62	$0.38	$0.62	72%	0.61	$188.62
$215.00	$220.00	Nov 20	$0.20	$4.80	$0.20	9%	24.00	$215.20
$195.00	$196.00	Nov 20	$0.40	$0.60	$0.40	49%	1.50	$195.40
$193.00	$194.00	Oct 30	$0.45	$0.55	$0.45	55%	1.22	$193.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$185.00	Nov 27	$2.09	$5.91	$2.09	45%	2.83	$190.91
$197.50	$193.00	Nov 27	$1.97	$2.53	$1.97	55%	1.28	$195.53
$182.00	$180.00	Nov 13	$0.17	$1.83	$0.17	20%	10.76	$181.83
$170.00	$165.00	Nov 20	$0.16	$4.84	$0.16	9%	30.25	$169.84
$192.00	$190.00	Nov 6	$0.59	$1.41	$0.59	42%	2.39	$191.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 0.39, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$215.00	Nov 27	$4.92	$4.92	$12.58	55%	0.39	$202.42
$198.00	$200.00	Nov 20	$1.00	$1.00	$1.00	58%	1.00	$199.00
$195.00	$200.00	Nov 13	$2.28	$2.28	$2.72	51%	0.84	$197.28
$200.00	$202.50	Nov 13	$0.97	$0.97	$1.53	65%	0.63	$200.97
$197.00	$197.50	Oct 30	$0.40	$0.40	$0.10	60%	4.00	$197.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$171.00	$170.00	Nov 20	$0.19	$0.19	$0.81	90%	0.23	$170.81
$194.00	$193.00	Oct 16	$0.56	$0.56	$0.44	49%	1.27	$193.44
$178.00	$177.00	Nov 20	$0.25	$0.25	$0.75	83%	0.33	$177.75
$192.00	$191.00	Oct 23	$0.40	$0.40	$0.60	61%	0.67	$191.60
$183.00	$182.50	Oct 30	$0.12	$0.12	$0.38	83%	0.32	$182.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.22, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.37	27.9%	22.9%
$196.00	Oct 16	Oct 23	$1.23	27.5%	23.7%
$192.50	Oct 16	Oct 23	$1.29	27.6%	23.9%
$195.00	Oct 16	Oct 23	$1.32	27.2%	23.7%
$192.00	Oct 16	Oct 23	$1.30	27.3%	24.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.07	27.9%	22.9%
$196.00	Oct 16	Oct 23	$1.03	27.5%	23.7%
$192.50	Oct 16	Oct 23	$1.14	27.6%	23.9%
$195.00	Oct 16	Oct 23	$1.01	27.2%	23.7%
$192.00	Oct 16	Oct 23	$1.23	27.3%	24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 1.76% of stock, avg 5.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$194.00	Oct 16	$1.66	$1.75	$3.41	$190.59	$197.41	1.76%
$193.00	Oct 16	$2.24	$1.19	$3.43	$189.57	$196.43	1.77%
$195.00	Oct 16	$1.15	$2.28	$3.43	$191.57	$198.43	1.77%
$192.50	Oct 16	$2.59	$1.10	$3.69	$188.81	$196.19	1.90%
$196.00	Oct 16	$0.82	$2.92	$3.74	$192.26	$199.74	1.93%
$192.00	Oct 16	$2.88	$0.90	$3.78	$188.22	$195.78	1.95%
$197.00	Oct 16	$0.66	$3.55	$4.21	$192.79	$201.21	2.17%
$191.00	Oct 16	$3.60	$0.63	$4.23	$186.77	$195.23	2.18%
$197.50	Oct 16	$0.42	$3.97	$4.39	$193.11	$201.89	2.26%
$190.00	Oct 16	$4.30	$0.43	$4.73	$185.27	$194.73	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.44% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$190.00	Oct 16	$0.42	$0.43	$0.85	$189.15	$198.35
$197.50	$191.00	Oct 16	$0.42	$0.63	$1.05	$189.95	$198.55
$197.00	$190.00	Oct 16	$0.66	$0.43	$1.09	$188.91	$198.09
$197.00	$191.00	Oct 16	$0.66	$0.63	$1.29	$189.71	$198.29
$196.00	$190.00	Oct 16	$0.82	$0.43	$1.25	$188.75	$197.25
$197.50	$192.00	Oct 16	$0.42	$0.90	$1.32	$190.68	$198.82
$196.00	$191.00	Oct 16	$0.82	$0.63	$1.45	$189.55	$197.45
$197.00	$192.00	Oct 16	$0.66	$0.90	$1.56	$190.44	$198.56
$196.00	$192.00	Oct 16	$0.82	$0.90	$1.72	$190.28	$197.72
$197.50	$192.50	Oct 16	$0.42	$1.10	$1.52	$190.98	$199.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 1.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/186	199/200	Oct 30	$0.57	$0.43	45%	1.33	$185.43	$199.57
180/181	199/200	Oct 30	$0.47	$0.53	55%	0.89	$180.53	$199.47
185/186	199/200	Oct 23	$0.41	$0.59	59%	0.69	$185.59	$199.41
181/182	199/200	Oct 30	$0.46	$0.54	53%	0.85	$181.54	$199.46
182/183	199/200	Oct 30	$0.48	$0.52	51%	0.92	$182.52	$199.48
186/187	199/200	Oct 23	$0.43	$0.57	56%	0.75	$186.57	$199.43
190/191	199/200	Oct 23	$0.58	$0.42	41%	1.38	$190.42	$199.58
188/189	199/200	Oct 30	$0.62	$0.38	37%	1.63	$188.38	$199.62
186/187	199/200	Oct 30	$0.56	$0.44	43%	1.27	$186.44	$199.56
188/189	199/200	Oct 23	$0.49	$0.51	50%	0.96	$188.51	$199.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.07	$2.43	14%	34.71
$193.00	$194.00	$195.00	Oct 16	$0.07	$0.93	20%	13.29
$200.00	$202.50	$205.00	Oct 30	$0.15	$2.35	14%	15.67
$207.50	$210.00	$212.50	Nov 6	$0.06	$2.44	7%	40.67
$205.00	$207.50	$210.00	Oct 30	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.17	$4.83	16%	28.41
$190.00	$191.00	$192.00	Oct 16	$0.07	$0.93	14%	13.29
$181.00	$183.00	$185.00	Nov 6	$0.07	$1.93	7%	27.57
$194.00	$195.00	$196.00	Oct 16	$0.11	$0.89	18%	8.09
$198.00	$199.00	$200.00	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. 132 found (best net $-1.28, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Nov 13	-$0.89	$4.11
$200.00	$205.00	1:2	Nov 20	-$0.48	$4.52
$205.00	$210.00	1:2	Nov 20	-$0.13	$4.87
$200.00	$202.50	1:2	Oct 23	-$0.12	$2.38
$220.00	$225.00	1:2	Nov 20	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$202.50	1:2	Oct 16	-$1.28	$6.22
$193.00	$185.00	1:2	Nov 27	-$1.80	$6.20
$180.00	$175.00	1:2	Nov 13	-$0.57	$4.43
$165.00	$160.00	1:2	Oct 30	-$0.09	$4.91
$170.00	$165.00	1:2	Oct 16	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 2.57%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.00	0.45	1.7%	2.57%	4.27%	--	50
$196.00	Nov 20	$5.25	0.47	0.9%	2.70%	3.62%	--	19
$195.00	Nov 20	$5.60	0.49	0.4%	2.88%	3.29%	--	1.3K
$197.00	Nov 20	$4.60	0.44	1.4%	2.37%	3.81%	--	815
$198.00	Nov 20	$4.20	0.42	1.9%	2.16%	4.11%	--	106
$200.00	Nov 20	$3.45	0.37	3.0%	1.78%	4.76%	3	1.4K
$195.00	Nov 13	$4.90	0.49	0.4%	2.52%	2.93%	--	12
$200.00	Nov 13	$2.73	0.35	3.0%	1.41%	4.39%	--	15
$205.00	Nov 20	$1.90	0.25	5.6%	0.98%	6.53%	4	1.1K
$195.00	Nov 6	$4.20	0.48	0.4%	2.16%	2.57%	--	37

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 293

Total Puts 102

Put/Call Ratio 0.35

Net Difference 191

Prior's Put/Call Breakdown

Total Calls 451

Total Puts 325

Put/Call Ratio 0.72

Net Difference 126

Prior 7-Day Put/Call Summary

Total Calls 71,723

Total Puts 108,157

Average Put/Call Ratio 1.58

Ratio Trend Falling

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