XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.58 -1.38%

(10/14 09:55) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 10:05)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 814

Calls: 480 (59%)

Puts: 334 (41%)

Prior (10/13) 2,339

Calls: 692 (30%)

Puts: 1,647 (70%)

Current vs Prior -65.20%

Calls: -30.64% (Calls)

Puts: -79.72% (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 -96.83%

Calls: -95.32%

Puts: -97.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $382.7K

Calls: $292.5K (76%)

Puts: $90.1K (24%)

Prior (10/13) $777.0K

Calls: $299.3K (39%)

Puts: $477.7K (61%)

Current vs Prior -50.75%

Calls: -2.27%

Puts: -81.13%

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 -98.40%

Calls: -98.36%

Puts: -98.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 0.70

Prior (10/13) 2.38

Current vs Prior -70.76%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -56.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 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% | 3.31%2.04% | 6.79%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -6.22% | +2.36%-6.22% | +3.52%

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

Current vs 7-Day Avg -4.90% | -3.07%-30.45% | -8.34%

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

Current vs 7-Day Eod -6.22% | +2.36%-6.22% | +3.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.67% | 26.80%

Calls: 44.20% | 26.17%

Puts: 101.14% | 27.44%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior +101.02% | +4.81%

Prior 7-Day Avg 43.81% | 24.42%

Calls: 51.49% | 23.71%

Puts: 36.13% | 25.12%

Current vs 7-Day Avg +65.88% | +9.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($292.5K) vs puts ($90.1K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.70.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.0%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	16.20	16.80	$16.50	3.6%	1	0.81	259
$155.00	Nov 20	39.20	40.85	$40.03	4.1%	--	0.97	20
$155.00	Oct 23	38.40	40.15	$39.28	4.5%	--	0.98	25
$173.00	Oct 16	20.40	21.40	$20.90	4.8%	2	1.00	69
$171.00	Oct 16	22.40	23.50	$22.95	4.8%	2	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	4.40	4.60	$4.50	4.4%	47	0.38	4.2K
$180.00	Nov 20	1.96	2.09	$2.03	6.4%	35	0.20	1.8K
$199.00	Nov 6	7.20	7.80	$7.50	8.0%	1	0.65	347
$210.00	Nov 20	15.80	17.20	$16.50	8.5%	--	0.86	269
$200.00	Nov 13	8.25	9.00	$8.63	8.7%	--	0.66	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.22, cheapest $0.22)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	0.20	0.24	$0.22	18.2%	4	0.04	101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	28.05	29.80	$28.93	6.0%	--	1.00	17
$160.00	Oct 16	33.10	34.80	$33.95	5.0%	--	1.00	21
$170.00	Oct 16	23.05	24.80	$23.93	7.3%	--	1.00	71
$171.00	Oct 16	22.40	23.50	$22.95	4.8%	2	1.00	19
$172.00	Oct 16	21.40	22.50	$21.95	5.0%	2	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	4.50	5.90	$5.20	26.9%	--	1.00	599
$200.00	Oct 16	5.80	6.75	$6.28	15.1%	9	1.00	743
$202.50	Oct 16	7.65	9.30	$8.48	19.5%	--	1.00	54
$210.00	Oct 16	15.00	16.95	$15.98	12.2%	--	1.00	10
$207.50	Oct 30	12.90	14.45	$13.68	11.3%	--	0.96	61

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 706, top 150)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	0.10	0.20	$0.15	66.7%	150	0.08	6.4K
$202.50	Oct 16	0.02	0.11	$0.07	128.6%	24	0.04	1.6K
$190.00	Nov 20	8.65	9.85	$9.25	13.0%	21	0.62	516
$185.00	Oct 16	8.40	9.85	$9.13	15.9%	20	0.94	3.9K
$190.00	Oct 16	3.90	4.50	$4.20	14.3%	15	0.83	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	4.40	4.60	$4.50	4.4%	47	0.38	4.2K
$180.00	Nov 20	1.96	2.09	$2.03	6.4%	35	0.20	1.8K
$181.00	Nov 20	2.06	2.27	$2.17	9.7%	34	0.21	345
$179.00	Nov 20	1.67	1.94	$1.81	14.9%	19	0.18	553
$195.00	Oct 16	1.91	2.66	$2.29	32.8%	11	0.61	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 11.3%, max 23.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 16	Nov 20	28.2%	23.8%	18.3%	3	495
$192.50	Oct 16	Oct 30	28.2%	24.4%	15.6%	5	21
$197.00	Oct 16	Nov 20	27.7%	24.8%	11.9%	8	1.2K
$191.00	Oct 16	Nov 20	27.7%	24.9%	11.1%	--	816
$192.00	Oct 16	Nov 20	27.1%	24.6%	10.1%	--	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 16	Nov 27	29.0%	23.6%	23.0%	14	1.0K
$192.50	Oct 16	Oct 30	28.2%	24.4%	15.6%	2	515
$194.00	Oct 16	Nov 27	28.2%	24.7%	14.1%	1	2.0K
$197.00	Oct 16	Nov 20	27.7%	24.8%	11.9%	--	332
$191.00	Oct 16	Nov 20	27.7%	24.9%	11.1%	1	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 2.83, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Oct 30	$0.53	$0.47	$0.53	84%	0.89	$183.53
$190.00	$191.00	Oct 16	$0.50	$0.50	$0.50	83%	1.00	$190.50
$180.00	$182.00	Nov 20	$1.32	$0.68	$1.32	81%	0.52	$181.32
$195.00	$196.00	Nov 20	$0.32	$0.68	$0.32	50%	2.12	$195.32
$188.00	$190.00	Nov 13	$1.17	$0.83	$1.17	68%	0.71	$189.17

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	46%	2.83	$190.91
$200.00	$199.00	Nov 6	$0.45	$0.55	$0.45	68%	1.22	$199.55
$191.00	$190.00	Nov 20	$0.20	$0.80	$0.20	41%	4.00	$190.80
$195.00	$194.00	Nov 27	$0.30	$0.70	$0.30	50%	2.33	$194.70
$193.00	$192.00	Nov 6	$0.25	$0.75	$0.25	45%	3.00	$192.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.39, avg 0.43)

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
$196.00	$197.00	Nov 20	$0.80	$0.80	$0.20	53%	4.00	$196.80
$200.00	$205.00	Nov 20	$1.65	$1.65	$3.35	63%	0.49	$201.65
$195.00	$200.00	Nov 13	$2.28	$2.28	$2.72	51%	0.84	$197.28
$195.00	$196.00	Oct 23	$0.61	$0.61	$0.39	54%	1.56	$195.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$189.00	Nov 20	$0.50	$0.50	$0.50	62%	1.00	$189.50
$175.00	$165.00	Nov 6	$0.47	$0.47	$9.53	90%	0.05	$174.53
$184.00	$183.00	Nov 20	$0.34	$0.34	$0.66	74%	0.52	$183.66
$178.00	$177.00	Nov 20	$0.25	$0.25	$0.75	83%	0.33	$177.75
$176.00	$175.00	Nov 20	$0.22	$0.22	$0.78	85%	0.28	$175.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.21, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.34	28.2%	22.6%
$192.50	Oct 16	Oct 23	$1.36	28.2%	23.2%
$195.00	Oct 16	Oct 23	$1.29	29.0%	24.5%
$196.00	Oct 16	Oct 23	$1.12	27.5%	23.9%
$192.00	Oct 16	Oct 23	$1.37	27.1%	24.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.07	28.2%	22.6%
$192.50	Oct 16	Oct 23	$1.06	28.2%	23.2%
$195.00	Oct 16	Oct 23	$0.92	29.0%	24.5%
$192.00	Oct 16	Oct 23	$1.17	27.1%	24.0%
$193.00	Oct 16	Oct 23	$1.20	26.1%	23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 1.75% of stock, avg 5.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$194.00	Oct 16	$1.69	$1.70	$3.39	$190.61	$197.39	1.75%
$193.00	Oct 16	$2.24	$1.17	$3.41	$189.59	$196.41	1.76%
$195.00	Oct 16	$1.29	$2.29	$3.58	$191.42	$198.58	1.85%
$196.00	Oct 16	$0.85	$2.83	$3.68	$192.32	$199.68	1.90%
$192.50	Oct 16	$2.61	$1.09	$3.70	$188.80	$196.20	1.91%
$192.00	Oct 16	$2.91	$0.86	$3.77	$188.23	$195.77	1.95%
$197.00	Oct 16	$0.56	$3.52	$4.08	$192.92	$201.08	2.11%
$191.00	Oct 16	$3.70	$0.60	$4.30	$186.70	$195.30	2.22%
$197.50	Oct 16	$0.42	$3.93	$4.35	$193.15	$201.85	2.25%
$190.00	Oct 16	$4.20	$0.40	$4.60	$185.40	$194.60	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.37% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$198.00	$190.00	Oct 16	$0.32	$0.40	$0.72	$189.28	$198.72
$197.50	$190.00	Oct 16	$0.42	$0.40	$0.82	$189.18	$198.32
$198.00	$191.00	Oct 16	$0.32	$0.60	$0.92	$190.08	$198.92
$197.00	$190.00	Oct 16	$0.56	$0.40	$0.96	$189.04	$197.96
$197.50	$191.00	Oct 16	$0.42	$0.60	$1.02	$189.98	$198.52
$197.00	$191.00	Oct 16	$0.56	$0.60	$1.16	$189.84	$198.16
$198.00	$192.00	Oct 16	$0.32	$0.86	$1.18	$190.82	$199.18
$197.50	$192.00	Oct 16	$0.42	$0.86	$1.28	$190.72	$198.78
$196.00	$190.00	Oct 16	$0.85	$0.40	$1.25	$188.75	$197.25
$197.00	$192.00	Oct 16	$0.56	$0.86	$1.42	$190.58	$198.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 1.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	199/200	Oct 30	$0.50	$0.50	60%	1.00	$175.50	$199.50
189/190	199/200	Oct 30	$0.73	$0.27	34%	2.70	$189.27	$199.73
185/186	199/200	Oct 30	$0.61	$0.39	45%	1.56	$185.39	$199.61
184/185	199/200	Oct 23	$0.45	$0.55	61%	0.82	$184.55	$199.45
180/181	199/200	Oct 30	$0.49	$0.51	54%	0.96	$180.51	$199.49
181/182	199/200	Oct 30	$0.48	$0.52	53%	0.92	$181.52	$199.48
186/187	199/200	Oct 23	$0.45	$0.55	56%	0.82	$186.55	$199.45
184/185	199/200	Oct 30	$0.53	$0.47	48%	1.13	$184.47	$199.53
190/191	199/200	Oct 23	$0.59	$0.41	41%	1.44	$190.41	$199.59
188/189	199/200	Oct 30	$0.63	$0.37	37%	1.70	$188.37	$199.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Nov 13	$0.06	$2.44	11%	40.67
$190.00	$195.00	$200.00	Nov 13	$0.75	$4.25	28%	5.67
$205.00	$207.50	$210.00	Nov 6	$0.09	$2.41	10%	26.78
$205.00	$210.00	$215.00	Nov 20	$0.41	$4.59	16%	11.20
$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	$0.33	$4.67	18%	14.15
$193.00	$194.00	$195.00	Oct 16	$0.06	$0.94	20%	15.67
$191.00	$195.00	$199.00	Nov 13	$0.49	$3.51	23%	7.16
$190.00	$191.00	$192.00	Oct 16	$0.06	$0.94	15%	15.67
$181.00	$183.00	$185.00	Nov 6	$0.07	$1.93	7%	27.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.98, 126 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
$190.00	$195.00	1:2	Nov 13	-$2.42	$2.58
$200.00	$202.50	1:2	Oct 23	$0.00	$2.50

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
$165.00	$160.00	1:2	Nov 20	-$0.12	$4.88
$180.00	$175.00	1:2	Nov 13	-$0.54	$4.46
$165.00	$160.00	1:2	Nov 6	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.58%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.00	0.45	2.0%	2.58%	4.61%	--	50
$196.00	Nov 20	$5.25	0.47	1.2%	2.71%	3.96%	4	19
$194.00	Nov 20	$6.15	0.52	0.2%	3.18%	3.39%	--	17
$195.00	Nov 20	$5.60	0.50	0.7%	2.89%	3.63%	1	1.3K
$197.00	Nov 20	$4.70	0.44	1.8%	2.43%	4.19%	--	815
$198.00	Nov 20	$4.30	0.42	2.3%	2.22%	4.50%	--	106
$200.00	Nov 20	$3.45	0.37	3.3%	1.78%	5.10%	13	1.4K
$195.00	Nov 13	$4.90	0.49	0.7%	2.53%	3.26%	--	12
$200.00	Nov 13	$2.73	0.35	3.3%	1.41%	4.73%	--	15
$194.00	Nov 6	$4.70	0.52	0.2%	2.43%	2.64%	1	4

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 480

Total Puts 334

Put/Call Ratio 0.70

Net Difference 146

Prior's Put/Call Breakdown

Total Calls 692

Total Puts 1,647

Put/Call Ratio 2.38

Net Difference -955

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