XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$194.10 -1.11%

(10/14 09:40) ◀

Wednesday, October 14, 2026 (9:45am)

▶ (10/14 09:50)

◀ 10/14 09:45 ▶

Option Volume

Detail

ℹ

Current (10/14 9:45am) 521

Calls: 379 (73%)

Puts: 142 (27%)

Prior (10/13) 910

Calls: 505 (55%)

Puts: 405 (45%)

Current vs Prior -42.75%

Calls: -24.95% (Calls)

Puts: -64.94% (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 -97.97%

Calls: -96.30%

Puts: -99.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:45am) $248.4K

Calls: $210.2K (85%)

Puts: $38.3K (15%)

Prior (10/13) $333.6K

Calls: $207.8K (62%)

Puts: $125.8K (38%)

Current vs Prior -25.53%

Calls: +1.13%

Puts: -69.57%

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 -98.96%

Calls: -98.82%

Puts: -99.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:45am) 0.37

Prior (10/13) 0.80

Current vs Prior -53.28%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -76.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:45am) 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 2.04% | 3.26%2.04% | 6.70%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -6.00% | +0.80%-6.00% | +2.06%

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

Current vs 7-Day Avg -4.68% | -4.55%-30.28% | -9.63%

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

Current vs 7-Day Eod -6.00% | +0.80%-6.00% | +2.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.73% | 23.43%

Calls: 26.29% | 27.72%

Puts: 41.18% | 19.15%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior -6.69% | -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 -23.01% | -4.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($210.2K) vs puts ($38.3K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (379 calls vs 142 puts). P/C ratio dropping 53% - sentiment shifting bullish.

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
09:45	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 27 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	34.40	35.80	$35.10	4.0%	--	0.95	11
$170.00	Nov 20	25.25	26.40	$25.83	4.5%	1	0.91	48
$165.00	Nov 20	29.65	31.10	$30.38	4.8%	--	0.93	23
$160.00	Oct 16	33.10	34.80	$33.95	5.0%	--	1.00	21
$180.00	Nov 20	16.20	17.05	$16.63	5.1%	--	0.81	259

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$179.00	Nov 20	1.79	1.92	$1.86	7.0%	7	0.18	553
$210.00	Nov 20	15.85	17.20	$16.52	8.2%	--	0.84	269

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. 118 found (avg delta 0.75, 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
$217.50	Nov 27	22.50	25.05	$23.78	10.7%	--	0.93	36
$200.00	Oct 16	5.55	6.60	$6.07	17.3%	5	0.93	743
$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. 73 active (total vol 435, top 147)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.11	0.16	$0.14	35.7%	147	0.07	6.4K
$185.00	Oct 16	8.40	9.85	$9.13	15.9%	20	0.94	3.9K
$190.00	Nov 20	8.65	9.85	$9.25	13.0%	20	0.62	516
$190.00	Oct 16	4.40	4.80	$4.60	8.7%	13	0.82	1.7K
$205.00	Nov 6	0.90	1.43	$1.17	45.3%	10	0.19	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	2.04	2.26	$2.15	10.2%	14	0.21	345
$180.00	Nov 20	1.91	2.15	$2.03	11.8%	13	0.20	1.8K
$195.00	Oct 16	1.75	2.66	$2.21	41.2%	11	0.59	1.0K
$188.00	Oct 16	0.14	0.21	$0.18	38.9%	9	0.11	1.0K
$179.00	Nov 20	1.79	1.92	$1.86	7.0%	7	0.18	553

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 10.6%, max 17.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 16	Nov 20	28.2%	23.9%	17.9%	1	495
$192.50	Oct 16	Oct 30	28.5%	24.3%	17.3%	5	21
$191.00	Oct 16	Nov 20	28.3%	24.9%	13.7%	--	816
$190.00	Oct 16	Nov 20	28.5%	25.3%	12.8%	33	2.2K
$192.00	Oct 16	Nov 20	26.7%	24.6%	8.6%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 16	Nov 20	28.2%	23.9%	17.9%	--	2.1K
$192.50	Oct 16	Oct 30	28.5%	24.3%	17.3%	1	515
$191.00	Oct 16	Nov 20	28.3%	24.9%	13.7%	--	1.2K
$190.00	Oct 16	Nov 20	28.5%	25.3%	12.8%	3	5.4K
$192.00	Oct 16	Nov 20	26.7%	24.6%	8.6%	4	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 2.83, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Nov 20	$0.65	$0.35	$0.65	74%	0.54	$184.65
$215.00	$220.00	Nov 20	$0.20	$4.80	$0.20	9%	24.00	$215.20
$189.00	$190.00	Oct 30	$0.60	$0.40	$0.60	69%	0.67	$189.60
$193.00	$194.00	Oct 30	$0.45	$0.55	$0.45	55%	1.22	$193.45
$195.00	$196.00	Nov 20	$0.40	$0.60	$0.40	49%	1.50	$195.40

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
$195.00	$191.00	Nov 13	$1.58	$2.42	$1.58	51%	1.53	$193.42
$182.00	$180.00	Nov 13	$0.17	$1.83	$0.17	20%	10.76	$181.83
$170.00	$165.00	Nov 20	$0.17	$4.83	$0.17	9%	28.41	$169.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.39, avg 0.40)

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
$200.00	$205.00	Nov 20	$1.71	$1.71	$3.29	63%	0.52	$201.71
$195.00	$200.00	Nov 13	$2.28	$2.28	$2.72	51%	0.84	$197.28
$196.00	$197.00	Nov 20	$0.65	$0.65	$0.35	53%	1.86	$196.65
$205.00	$210.00	Nov 20	$0.98	$0.98	$4.02	75%	0.24	$205.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Oct 16	$0.60	$0.60	$0.40	50%	1.50	$193.40
$192.50	$192.00	Oct 16	$0.27	$0.27	$0.23	64%	1.17	$192.23
$178.00	$177.00	Nov 20	$0.25	$0.25	$0.75	83%	0.33	$177.75
$171.00	$170.00	Nov 20	$0.18	$0.18	$0.82	90%	0.22	$170.82
$190.00	$189.00	Nov 20	$0.45	$0.45	$0.55	62%	0.82	$189.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.20, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.28	28.2%	22.9%
$192.50	Oct 16	Oct 23	$1.29	28.5%	23.2%
$195.00	Oct 16	Oct 23	$1.21	29.0%	24.1%
$196.00	Oct 16	Oct 23	$1.23	26.8%	23.7%
$192.00	Oct 16	Oct 23	$1.30	26.7%	23.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.07	28.2%	22.9%
$192.50	Oct 16	Oct 23	$1.06	28.5%	23.2%
$195.00	Oct 16	Oct 23	$1.08	29.0%	24.1%
$196.00	Oct 16	Oct 23	$1.01	26.8%	23.7%
$192.00	Oct 16	Oct 23	$1.20	26.7%	23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.75% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$193.00	Oct 16	$2.24	$1.15	$3.39	$189.61	$196.39	1.75%
$194.00	Oct 16	$1.75	$1.75	$3.50	$190.50	$197.50	1.80%
$195.00	Oct 16	$1.30	$2.21	$3.51	$191.49	$198.51	1.81%
$196.00	Oct 16	$0.82	$2.82	$3.64	$192.36	$199.64	1.88%
$192.50	Oct 16	$2.59	$1.10	$3.69	$188.81	$196.19	1.90%
$192.00	Oct 16	$2.88	$0.83	$3.71	$188.29	$195.71	1.91%
$197.00	Oct 16	$0.59	$3.55	$4.14	$192.86	$201.14	2.13%
$191.00	Oct 16	$3.63	$0.63	$4.26	$186.74	$195.26	2.19%
$197.50	Oct 16	$0.42	$3.97	$4.39	$193.11	$201.89	2.26%
$198.00	Oct 16	$0.38	$4.43	$4.81	$193.19	$202.81	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.41% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$198.00	$190.00	Oct 16	$0.38	$0.42	$0.80	$189.20	$198.80
$197.50	$190.00	Oct 16	$0.42	$0.42	$0.84	$189.16	$198.34
$197.00	$190.00	Oct 16	$0.59	$0.42	$1.01	$188.99	$198.01
$198.00	$191.00	Oct 16	$0.38	$0.63	$1.01	$189.99	$199.01
$197.50	$191.00	Oct 16	$0.42	$0.63	$1.05	$189.95	$198.55
$197.00	$191.00	Oct 16	$0.59	$0.63	$1.22	$189.78	$198.22
$198.00	$192.00	Oct 16	$0.38	$0.83	$1.21	$190.79	$199.21
$197.50	$192.00	Oct 16	$0.42	$0.83	$1.25	$190.75	$198.75
$196.00	$190.00	Oct 16	$0.82	$0.42	$1.24	$188.76	$197.24
$197.00	$192.00	Oct 16	$0.59	$0.83	$1.42	$190.58	$198.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 2.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
188/189	199/200	Oct 30	$0.70	$0.30	37%	2.33	$188.30	$199.70
188/189	198/199	Oct 16	$0.36	$0.64	69%	0.56	$188.64	$198.36
185/186	199/200	Oct 30	$0.55	$0.45	45%	1.22	$185.45	$199.55
180/181	199/200	Oct 30	$0.45	$0.55	55%	0.82	$180.55	$199.45
185/186	199/200	Oct 23	$0.41	$0.59	59%	0.69	$185.59	$199.41
190/191	198/199	Oct 16	$0.41	$0.59	59%	0.69	$190.59	$198.41
190/191	199/200	Oct 23	$0.58	$0.42	41%	1.38	$190.42	$199.58
186/187	199/200	Oct 23	$0.43	$0.57	56%	0.75	$186.57	$199.43
188/189	199/200	Oct 23	$0.49	$0.51	49%	0.96	$188.51	$199.49
187/188	199/200	Oct 23	$0.45	$0.55	53%	0.82	$187.55	$199.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 6.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Nov 13	$0.67	$4.33	28%	6.46
$200.00	$202.50	$205.00	Oct 23	$0.09	$2.41	14%	26.78
$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
$200.00	$202.50	$205.00	Oct 30	$0.17	$2.33	14%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.34	$4.66	15%	13.71
$160.00	$165.00	$170.00	Oct 30	$0.05	$4.95	2%	99.00
$181.00	$183.00	$185.00	Nov 6	$0.07	$1.93	7%	27.57
$193.00	$194.00	$195.00	Oct 23	$0.07	$0.93	11%	13.29
$194.00	$195.00	$196.00	Oct 23	$0.07	$0.93	11%	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. 132 found (best net $-1.28, 123 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	-$0.38	$4.62
$205.00	$210.00	1:2	Nov 20	-$0.13	$4.87
$190.00	$195.00	1:2	Nov 13	-$2.50	$2.50
$200.00	$202.50	1:2	Oct 23	-$0.10	$2.40

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	-$0.41	$4.59
$170.00	$165.00	1:2	Oct 30	-$0.11	$4.89
$165.00	$160.00	1:2	Nov 20	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 2.58%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.00	0.45	1.8%	2.58%	4.33%	--	50
$196.00	Nov 20	$5.25	0.47	1.0%	2.70%	3.68%	--	19
$195.00	Nov 20	$5.60	0.49	0.5%	2.89%	3.35%	--	1.3K
$197.00	Nov 20	$4.60	0.45	1.5%	2.37%	3.86%	--	815
$198.00	Nov 20	$4.20	0.42	2.0%	2.16%	4.17%	--	106
$200.00	Nov 20	$3.55	0.37	3.0%	1.83%	4.87%	9	1.4K
$195.00	Nov 13	$4.90	0.49	0.5%	2.52%	2.99%	--	12
$200.00	Nov 13	$2.73	0.35	3.0%	1.41%	4.45%	--	15
$195.00	Nov 6	$4.20	0.48	0.5%	2.16%	2.63%	--	37
$205.00	Nov 20	$1.90	0.25	5.6%	0.98%	6.59%	4	1.1K

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 379

Total Puts 142

Put/Call Ratio 0.37

Net Difference 237

Prior's Put/Call Breakdown

Total Calls 505

Total Puts 405

Put/Call Ratio 0.80

Net Difference 100

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