XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$194.45 -0.93%

(10/14 09:45) ◀

Wednesday, October 14, 2026 (9:50am)

▶ (10/14 09:55)

◀ 10/14 09:50 ▶

Option Volume

Detail

ℹ

Current (10/14 9:50am) 596

Calls: 407 (68%)

Puts: 189 (32%)

Prior (10/13) 1,092

Calls: 565 (52%)

Puts: 527 (48%)

Current vs Prior -45.42%

Calls: -27.96% (Calls)

Puts: -64.14% (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 -97.68%

Calls: -96.03%

Puts: -98.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:50am) $262.6K

Calls: $215.6K (82%)

Puts: $47.1K (18%)

Prior (10/13) $384.6K

Calls: $242.5K (63%)

Puts: $142.2K (37%)

Current vs Prior -31.72%

Calls: -11.10%

Puts: -66.89%

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 -98.90%

Calls: -98.79%

Puts: -99.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:50am) 0.46

Prior (10/13) 0.93

Current vs Prior -50.21%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -70.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:50am) 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% | 3.21%2.04% | 6.68%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -6.15% | -0.63%-6.15% | +1.74%

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

Current vs 7-Day Avg -4.84% | -5.91%-30.40% | -9.91%

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

Current vs 7-Day Eod -6.15% | -0.63%-6.15% | +1.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.94% | 26.16%

Calls: 31.11% | 27.72%

Puts: 46.76% | 24.61%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior +7.72% | +2.31%

Prior 7-Day Avg 43.81% | 24.42%

Calls: 51.49% | 23.71%

Puts: 36.13% | 25.12%

Current vs 7-Day Avg -11.12% | +7.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($215.6K) vs puts ($47.1K). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (407 calls vs 189 puts). P/C ratio dropping 50% - 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 NEUTRAL

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
09:50	BULLISH	BULLISH	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 27 of results (avg 7.2%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	25.35	26.55	$25.95	4.6%	1	0.91	48
$160.00	Oct 16	33.10	34.80	$33.95	5.0%	--	1.00	21
$160.00	Nov 20	34.40	36.20	$35.30	5.1%	--	0.95	11
$175.00	Nov 20	20.75	21.90	$21.33	5.4%	--	0.87	24
$171.00	Nov 20	24.30	25.65	$24.98	5.4%	1	0.90	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	1.90	2.03	$1.97	6.6%	17	0.19	1.8K
$200.00	Nov 13	7.85	8.40	$8.13	6.8%	--	0.65	58
$210.00	Nov 20	15.75	17.20	$16.48	8.8%	--	0.84	269
$181.00	Nov 20	2.00	2.19	$2.09	9.1%	18	0.20	345
$196.00	Oct 30	4.40	4.85	$4.63	9.7%	--	0.56	119

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. 120 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	22.90	$22.03	7.9%	--	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	7.65	9.30	$8.48	19.5%	--	0.96	54
$217.50	Nov 27	22.50	25.05	$23.78	10.7%	--	0.92	36
$200.00	Oct 16	5.40	6.50	$5.95	18.5%	5	0.91	743
$215.00	Nov 20	19.80	22.10	$20.95	11.0%	--	0.90	401

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 505, top 148)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.12	0.20	$0.16	50.0%	148	0.09	6.4K
$202.50	Oct 16	0.02	0.11	$0.07	128.6%	24	0.04	1.6K
$185.00	Oct 16	8.40	9.85	$9.13	15.9%	20	0.98	3.9K
$190.00	Nov 20	8.65	9.85	$9.25	13.0%	20	0.62	516
$190.00	Oct 16	4.40	5.15	$4.78	15.7%	15	0.86	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	2.00	2.19	$2.09	9.1%	18	0.20	345
$180.00	Nov 20	1.90	2.03	$1.97	6.6%	17	0.19	1.8K
$179.00	Nov 20	1.65	1.91	$1.78	14.6%	12	0.18	553
$195.00	Oct 16	1.65	2.66	$2.16	46.8%	11	0.56	1.0K
$188.00	Oct 16	0.12	0.29	$0.21	81.0%	9	0.09	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. 17 strikes (avg 14.4%, max 27.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 16	Nov 20	29.5%	23.9%	23.4%	1	495
$192.50	Oct 16	Oct 30	30.0%	24.7%	21.4%	5	21
$191.00	Oct 16	Nov 20	29.6%	25.0%	18.3%	--	816
$193.00	Oct 16	Nov 20	27.4%	24.3%	12.7%	5	945
$192.00	Oct 16	Nov 20	27.6%	24.7%	11.6%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 16	Nov 27	29.1%	22.9%	27.1%	14	1.0K
$194.00	Oct 16	Nov 20	29.5%	23.9%	23.4%	--	2.1K
$192.50	Oct 16	Oct 30	30.0%	24.7%	21.4%	2	515
$191.00	Oct 16	Nov 20	29.6%	25.0%	18.3%	--	1.2K
$190.00	Oct 16	Nov 20	29.0%	24.8%	17.0%	4	5.4K

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 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Oct 16	$0.60	$0.40	$0.60	93%	0.67	$189.60
$193.00	$194.00	Oct 16	$0.44	$0.56	$0.44	63%	1.27	$193.44
$198.00	$200.00	Nov 20	$0.65	$1.35	$0.65	42%	2.08	$198.65
$194.00	$195.00	Oct 16	$0.38	$0.62	$0.38	53%	1.63	$194.38
$189.00	$190.00	Oct 30	$0.60	$0.40	$0.60	70%	0.67	$189.60

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
$195.00	$193.00	Nov 27	$0.62	$1.38	$0.62	50%	2.23	$194.38
$200.00	$199.00	Nov 13	$0.31	$0.69	$0.31	65%	2.23	$199.69
$196.00	$195.00	Oct 30	$0.35	$0.65	$0.35	56%	1.86	$195.65
$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. 118 found (best R:R 0.39, avg 0.39)

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	$1.92	$1.92	$3.08	62%	0.62	$201.92
$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
$195.00	$196.00	Oct 16	$0.57	$0.57	$0.43	56%	1.33	$195.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$194.00	$193.00	Oct 16	$0.57	$0.57	$0.43	52%	1.33	$193.43
$192.50	$192.00	Oct 16	$0.29	$0.29	$0.21	65%	1.38	$192.21
$178.00	$177.00	Nov 20	$0.25	$0.25	$0.75	83%	0.33	$177.75
$191.00	$190.00	Nov 20	$0.48	$0.48	$0.52	60%	0.92	$190.52
$171.00	$170.00	Nov 20	$0.18	$0.18	$0.82	90%	0.22	$170.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.19, cheapest $1.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 16	Oct 23	$1.36	30.0%	23.3%
$194.00	Oct 16	Oct 23	$1.23	29.5%	23.6%
$195.00	Oct 16	Oct 23	$1.16	29.1%	24.0%
$193.00	Oct 16	Oct 23	$1.39	27.4%	23.7%
$196.00	Oct 16	Oct 23	$1.24	25.8%	23.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 16	Oct 23	$1.02	30.0%	23.3%
$194.00	Oct 16	Oct 23	$1.12	29.5%	23.6%
$195.00	Oct 16	Oct 23	$1.05	29.1%	24.0%
$193.00	Oct 16	Oct 23	$1.24	27.4%	23.7%
$196.00	Oct 16	Oct 23	$1.05	25.8%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 1.73% of stock, avg 5.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$193.00	Oct 16	$2.24	$1.13	$3.37	$189.63	$196.37	1.73%
$194.00	Oct 16	$1.80	$1.70	$3.50	$190.50	$197.50	1.80%
$195.00	Oct 16	$1.42	$2.16	$3.58	$191.42	$198.58	1.84%
$196.00	Oct 16	$0.85	$2.78	$3.63	$192.37	$199.63	1.87%
$192.50	Oct 16	$2.61	$1.09	$3.70	$188.80	$196.20	1.90%
$192.00	Oct 16	$2.91	$0.80	$3.71	$188.29	$195.71	1.91%
$197.00	Oct 16	$0.62	$3.52	$4.14	$192.86	$201.14	2.13%
$191.00	Oct 16	$3.70	$0.63	$4.33	$186.67	$195.33	2.23%
$197.50	Oct 16	$0.42	$3.93	$4.35	$193.15	$201.85	2.24%
$198.00	Oct 16	$0.41	$4.38	$4.79	$193.21	$202.79	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.53% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$198.00	$191.00	Oct 16	$0.41	$0.63	$1.04	$189.96	$199.04
$197.50	$191.00	Oct 16	$0.42	$0.63	$1.05	$189.95	$198.55
$197.00	$191.00	Oct 16	$0.62	$0.63	$1.25	$189.75	$198.25
$198.00	$192.00	Oct 16	$0.41	$0.80	$1.21	$190.79	$199.21
$197.50	$192.00	Oct 16	$0.42	$0.80	$1.22	$190.78	$198.72
$197.00	$192.00	Oct 16	$0.62	$0.80	$1.42	$190.58	$198.42
$196.00	$191.00	Oct 16	$0.85	$0.63	$1.48	$189.52	$197.48
$196.00	$192.00	Oct 16	$0.85	$0.80	$1.65	$190.35	$197.65
$197.50	$192.50	Oct 16	$0.42	$1.09	$1.51	$190.99	$199.01
$198.00	$192.50	Oct 16	$0.41	$1.09	$1.50	$191.00	$199.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 0.85, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
190/191	198/199	Oct 16	$0.46	$0.54	58%	0.85	$190.54	$198.46
189/190	198/199	Oct 16	$0.38	$0.62	65%	0.61	$189.62	$198.38
185/186	199/200	Oct 23	$0.44	$0.56	58%	0.79	$185.56	$199.44
186/187	199/200	Oct 23	$0.46	$0.54	56%	0.85	$186.54	$199.46
190/191	199/200	Oct 23	$0.60	$0.40	41%	1.50	$190.40	$199.60
188/189	199/200	Oct 30	$0.64	$0.36	37%	1.78	$188.36	$199.64
187/188	199/200	Oct 23	$0.48	$0.52	53%	0.92	$187.52	$199.48
188/189	199/200	Oct 23	$0.51	$0.49	49%	1.04	$188.49	$199.51
192/192	198/199	Oct 16	$0.52	$0.48	47%	1.08	$191.98	$198.52
185/186	199/200	Oct 30	$0.53	$0.47	45%	1.13	$185.47	$199.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 20	$0.20	$4.80	10%	24.00
$193.00	$194.00	$195.00	Oct 16	$0.06	$0.94	19%	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
$215.00	$220.00	$225.00	Nov 20	$0.16	$4.84	6%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.37	$4.63	15%	12.51
$191.00	$195.00	$199.00	Nov 13	$0.49	$3.51	22%	7.16
$181.00	$183.00	$185.00	Nov 6	$0.07	$1.93	7%	27.57
$188.00	$190.00	$192.00	Nov 6	$0.12	$1.88	12%	15.67
$189.00	$190.00	$191.00	Oct 16	$0.08	$0.92	12%	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. 132 found (best net $-0.98, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 20	-$0.21	$4.79
$195.00	$200.00	1:2	Nov 13	-$0.89	$4.11
$205.00	$210.00	1:2	Nov 20	-$0.25	$4.75
$190.00	$195.00	1:2	Nov 13	-$2.33	$2.67
$210.00	$215.00	1:2	Nov 20	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$202.50	1:2	Oct 16	-$0.98	$6.52
$193.00	$185.00	1:2	Nov 27	-$1.80	$6.20
$180.00	$175.00	1:2	Nov 13	-$0.46	$4.54
$165.00	$160.00	1:2	Nov 20	-$0.12	$4.88
$173.00	$170.00	1:2	Oct 30	-$0.04	$2.96

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 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.00	0.45	1.6%	2.57%	4.14%	--	50
$200.00	Nov 20	$3.90	0.38	2.9%	2.01%	4.86%	9	1.4K
$196.00	Nov 20	$5.25	0.47	0.8%	2.70%	3.50%	--	19
$195.00	Nov 20	$5.60	0.50	0.3%	2.88%	3.16%	--	1.3K
$197.00	Nov 20	$4.60	0.45	1.3%	2.37%	3.68%	--	815
$198.00	Nov 20	$4.20	0.42	1.8%	2.16%	3.99%	--	106
$195.00	Nov 13	$4.90	0.49	0.3%	2.52%	2.80%	--	12
$200.00	Nov 13	$2.73	0.35	2.9%	1.40%	4.26%	--	15
$205.00	Nov 20	$1.90	0.25	5.4%	0.98%	6.40%	4	1.1K
$195.00	Nov 6	$4.20	0.48	0.3%	2.16%	2.44%	--	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 407

Total Puts 189

Put/Call Ratio 0.46

Net Difference 218

Prior's Put/Call Breakdown

Total Calls 565

Total Puts 527

Put/Call Ratio 0.93

Net Difference 38

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