XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.64 -1.35%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (10:05am)

▶ (10/14 10:10)

◀ 10/14 10:05 ▶

Option Volume

Detail

ℹ

Current (10/14 10:05am) 1,321

Calls: 852 (64%)

Puts: 469 (36%)

Prior (10/13) 2,480

Calls: 748 (30%)

Puts: 1,732 (70%)

Current vs Prior -46.73%

Calls: +13.90% (Calls)

Puts: -72.92% (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 -94.86%

Calls: -91.68%

Puts: -96.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:05am) $544.9K

Calls: $420.9K (77%)

Puts: $124.0K (23%)

Prior (10/13) $835.6K

Calls: $336.9K (40%)

Puts: $498.7K (60%)

Current vs Prior -34.79%

Calls: +24.93%

Puts: -75.13%

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 -97.72%

Calls: -97.64%

Puts: -97.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:05am) 0.55

Prior (10/13) 2.32

Current vs Prior -76.23%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -65.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:05am) 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% | 3.31%2.03% | 6.79%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -6.25% | +2.32%-6.25% | +3.49%

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

Current vs 7-Day Avg -4.94% | -3.11%-30.47% | -8.37%

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

Current vs 7-Day Eod -6.25% | +2.32%-6.25% | +3.49%

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 77% of dollar volume in calls ($420.9K) vs puts ($124.0K). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 76% - 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 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
10:05	BULLISH	BULLISH	BULLISH
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 35 of results (avg 6.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Oct 16	20.50	21.30	$20.90	3.8%	2	1.00	69
$172.00	Oct 16	21.50	22.40	$21.95	4.1%	2	1.00	21
$155.00	Nov 20	39.20	40.85	$40.03	4.1%	--	0.97	20
$180.00	Nov 20	16.20	16.90	$16.55	4.2%	1	0.81	259
$155.00	Oct 23	38.40	40.15	$39.28	4.5%	--	0.98	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	4.25	4.45	$4.35	4.6%	87	0.38	4.2K
$180.00	Nov 20	1.98	2.10	$2.04	5.9%	48	0.20	1.8K
$182.00	Nov 20	2.29	2.46	$2.38	7.1%	10	0.23	284
$210.00	Nov 20	15.90	17.10	$16.50	7.3%	--	0.86	269
$199.00	Nov 6	7.20	7.80	$7.50	8.0%	1	0.65	347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.72, cheapest $0.72)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 23	0.65	0.78	$0.72	18.1%	14	0.20	147

PUTS (0)

No puts meet the criteria

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
$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	22.40	23.50	$22.95	4.8%	2	1.00	19
$172.00	Oct 16	21.50	22.40	$21.95	4.1%	2	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$200.00	Oct 16	5.95	6.65	$6.30	11.1%	11	0.97	743
$207.50	Oct 30	12.90	14.45	$13.68	11.3%	--	0.94	61
$217.50	Nov 27	22.50	25.05	$23.78	10.7%	--	0.94	36

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 1.2K, top 263)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	3.55	4.10	$3.83	14.4%	263	0.37	1.4K
$200.00	Oct 16	0.06	0.18	$0.12	100.0%	152	0.07	6.4K
$207.50	Oct 30	0.26	0.39	$0.33	39.4%	37	0.08	461
$207.50	Nov 6	0.58	0.72	$0.65	21.5%	35	0.12	33
$202.50	Oct 16	0.02	0.11	$0.07	128.6%	24	0.04	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	4.25	4.45	$4.35	4.6%	87	0.38	4.2K
$180.00	Nov 20	1.98	2.10	$2.04	5.9%	48	0.20	1.8K
$181.00	Nov 20	2.09	2.27	$2.18	8.3%	34	0.21	345
$192.00	Oct 16	0.79	1.04	$0.92	27.2%	32	0.32	4.7K
$186.00	Oct 23	0.50	0.95	$0.73	61.6%	27	0.16	64

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 11.5%, max 21.5%)

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	28.3%	24.4%	15.9%	5	21
$191.00	Oct 16	Nov 20	28.7%	24.9%	15.1%	--	816
$192.00	Oct 16	Nov 20	28.3%	24.6%	14.9%	--	1.8K
$195.00	Oct 16	Nov 20	29.0%	26.3%	10.4%	4	7.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Oct 16	Nov 27	29.0%	23.9%	21.5%	14	1.0K
$192.50	Oct 16	Oct 30	28.3%	24.4%	15.9%	2	515
$191.00	Oct 16	Nov 20	28.7%	24.9%	15.1%	1	1.2K
$192.00	Oct 16	Nov 20	28.3%	24.6%	14.9%	32	4.8K
$194.00	Oct 16	Nov 27	28.2%	24.7%	14.1%	1	2.0K

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 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Oct 30	$0.58	$0.42	$0.58	84%	0.72	$183.58
$190.00	$191.00	Oct 16	$0.55	$0.45	$0.55	83%	0.82	$190.55
$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
$202.50	$205.00	Nov 13	$0.48	$2.02	$0.48	28%	4.21	$202.98

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
$200.00	$199.00	Nov 6	$0.45	$0.55	$0.45	68%	1.22	$199.55
$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
$170.00	$165.00	Nov 20	$0.19	$4.81	$0.19	9%	25.32	$169.81

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 0.42)

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	$1.81	$1.81	$3.19	63%	0.57	$201.81
$196.00	$197.00	Nov 20	$0.75	$0.75	$0.25	53%	3.00	$196.75
$195.00	$200.00	Nov 13	$2.28	$2.28	$2.72	51%	0.84	$197.28
$200.00	$202.50	Nov 13	$0.96	$0.96	$1.54	65%	0.62	$200.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$165.00	Nov 6	$0.47	$0.47	$9.53	91%	0.05	$174.53
$171.00	$170.00	Nov 20	$0.19	$0.19	$0.81	90%	0.23	$170.81
$184.00	$183.00	Nov 20	$0.34	$0.34	$0.66	74%	0.52	$183.66
$176.00	$175.00	Nov 20	$0.22	$0.22	$0.78	85%	0.28	$175.78
$192.00	$190.00	Nov 6	$0.85	$0.85	$1.15	58%	0.74	$191.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.17, cheapest $1.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.13	29.0%	23.2%
$194.00	Oct 16	Oct 23	$1.34	28.2%	22.7%
$196.00	Oct 16	Oct 23	$1.05	27.5%	22.3%
$192.50	Oct 16	Oct 23	$1.36	28.3%	23.3%
$192.00	Oct 16	Oct 23	$1.40	28.3%	24.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$0.98	29.0%	23.2%
$194.00	Oct 16	Oct 23	$1.07	28.2%	22.7%
$196.00	Oct 16	Oct 23	$1.00	27.5%	22.3%
$192.50	Oct 16	Oct 23	$1.06	28.3%	23.3%
$192.00	Oct 16	Oct 23	$1.11	28.3%	24.0%

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	$2.23	$3.52	$191.48	$198.52	1.82%
$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	$2.88	$0.92	$3.80	$188.20	$195.80	1.96%
$197.00	Oct 16	$0.56	$3.52	$4.08	$192.92	$201.08	2.11%
$191.00	Oct 16	$3.70	$0.65	$4.35	$186.65	$195.35	2.25%
$197.50	Oct 16	$0.42	$3.93	$4.35	$193.15	$201.85	2.25%
$190.00	Oct 16	$4.25	$0.39	$4.64	$185.36	$194.64	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.42% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$190.00	Oct 16	$0.42	$0.39	$0.81	$189.19	$198.31
$197.00	$190.00	Oct 16	$0.56	$0.39	$0.95	$189.05	$197.95
$197.50	$191.00	Oct 16	$0.42	$0.65	$1.07	$189.93	$198.57
$197.00	$191.00	Oct 16	$0.56	$0.65	$1.21	$189.79	$198.21
$196.00	$190.00	Oct 16	$0.85	$0.39	$1.24	$188.76	$197.24
$197.50	$192.00	Oct 16	$0.42	$0.92	$1.34	$190.66	$198.84
$196.00	$191.00	Oct 16	$0.85	$0.65	$1.50	$189.50	$197.50
$197.00	$192.00	Oct 16	$0.56	$0.92	$1.48	$190.52	$198.48
$196.00	$192.00	Oct 16	$0.85	$0.92	$1.77	$190.23	$197.77
$197.50	$192.50	Oct 16	$0.42	$1.09	$1.51	$190.99	$199.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 1.00, avg credit $0.60)

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
184/185	199/200	Oct 23	$0.46	$0.54	61%	0.85	$184.54	$199.46
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
180/181	199/200	Oct 30	$0.49	$0.51	54%	0.96	$180.51	$199.49
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	42%	1.50	$190.40	$199.60
187/188	199/200	Oct 23	$0.48	$0.52	53%	0.92	$187.52	$199.48
181/182	199/200	Oct 30	$0.48	$0.52	53%	0.92	$181.52	$199.48
188/189	199/200	Oct 23	$0.51	$0.49	50%	1.04	$188.49	$199.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.34	$4.66	16%	13.71
$190.00	$195.00	$200.00	Nov 13	$0.75	$4.25	28%	5.67
$200.00	$202.50	$205.00	Oct 30	$0.17	$2.33	14%	13.71
$210.00	$212.50	$215.00	Nov 13	$0.07	$2.43	6%	34.71
$202.50	$205.00	$207.50	Oct 23	$0.09	$2.41	7%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.33	$4.67	16%	14.15
$194.00	$195.00	$196.00	Oct 16	$0.07	$0.93	19%	13.29
$191.00	$195.00	$199.00	Nov 13	$0.49	$3.51	23%	7.16
$195.00	$196.00	$197.00	Oct 16	$0.09	$0.91	18%	10.11
$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. 138 found (best net $-0.98, 127 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	-$0.20	$4.80
$190.00	$195.00	1:2	Nov 13	-$2.42	$2.58
$200.00	$202.50	1:2	Oct 23	-$0.02	$2.48

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%	4.58%	--	50
$196.00	Nov 20	$5.25	0.47	1.2%	2.71%	3.93%	4	19
$194.00	Nov 20	$6.15	0.52	0.2%	3.18%	3.36%	--	17
$195.00	Nov 20	$5.60	0.50	0.7%	2.89%	3.59%	1	1.3K
$197.00	Nov 20	$4.80	0.44	1.7%	2.48%	4.21%	--	815
$198.00	Nov 20	$4.35	0.42	2.2%	2.25%	4.50%	20	106
$200.00	Nov 20	$3.55	0.37	3.3%	1.83%	5.12%	263	1.4K
$195.00	Nov 13	$4.90	0.49	0.7%	2.53%	3.23%	--	12
$195.00	Nov 6	$4.30	0.49	0.7%	2.22%	2.92%	--	37
$200.00	Nov 13	$2.73	0.35	3.3%	1.41%	4.69%	--	15

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 852

Total Puts 469

Put/Call Ratio 0.55

Net Difference 383

Prior's Put/Call Breakdown

Total Calls 748

Total Puts 1,732

Put/Call Ratio 2.32

Net Difference -984

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