XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.58 -1.38%

(10/14 10:05) ◀

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

▶ (10/14 10:15)

◀ 10/14 10:10 ▶

Option Volume

Detail

ℹ

Current (10/14 10:10am) 1,450

Calls: 901 (62%)

Puts: 549 (38%)

Prior (10/13) 2,706

Calls: 807 (30%)

Puts: 1,899 (70%)

Current vs Prior -46.42%

Calls: +11.65% (Calls)

Puts: -71.09% (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 -94.36%

Calls: -91.21%

Puts: -96.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:10am) $690.7K

Calls: $537.1K (78%)

Puts: $153.6K (22%)

Prior (10/13) $889.5K

Calls: $367.2K (41%)

Puts: $522.3K (59%)

Current vs Prior -22.35%

Calls: +46.28%

Puts: -70.59%

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 -97.11%

Calls: -96.99%

Puts: -97.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:10am) 0.61

Prior (10/13) 2.35

Current vs Prior -74.11%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -61.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:10am) 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% | +2.35%-6.22% | +3.52%

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

Current vs 7-Day Avg -4.91% | -3.08%-30.45% | -8.34%

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

Current vs 7-Day Eod -6.22% | +2.35%-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 78% of dollar volume in calls ($537.1K) vs puts ($153.6K). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 74% - 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
10:10	BULLISH	BULLISH	BULLISH
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 6.6%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	39.50	40.65	$40.08	2.9%	--	0.97	20
$183.00	Oct 30	11.90	12.35	$12.13	3.7%	2	0.84	152
$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
$180.00	Nov 20	16.20	16.90	$16.55	4.2%	1	0.81	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Nov 20	2.11	2.22	$2.17	5.1%	49	0.21	345
$215.00	Nov 20	20.45	21.75	$21.10	6.2%	--	0.93	401
$190.00	Nov 20	4.30	4.60	$4.45	6.7%	137	0.38	4.2K
$180.00	Nov 20	1.96	2.10	$2.03	6.9%	51	0.20	1.8K
$182.00	Nov 20	2.29	2.46	$2.38	7.1%	18	0.23	284

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
$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	21.50	22.40	$21.95	4.1%	2	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	5.95	6.70	$6.33	11.8%	11	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
$199.00	Oct 16	4.50	5.90	$5.20	26.9%	--	0.97	599
$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. 126 active (total vol 1.3K, top 263)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	3.45	4.10	$3.78	17.2%	263	0.37	1.4K
$200.00	Oct 16	0.06	0.13	$0.10	70.0%	152	0.06	6.4K
$207.50	Oct 30	0.27	0.39	$0.33	36.4%	37	0.08	461
$207.50	Nov 6	0.57	0.72	$0.65	23.1%	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	4.30	4.60	$4.45	6.7%	137	0.38	4.2K
$180.00	Nov 20	1.96	2.10	$2.03	6.9%	51	0.20	1.8K
$181.00	Nov 20	2.11	2.22	$2.17	5.1%	49	0.21	345
$192.00	Oct 16	0.81	1.00	$0.91	20.9%	33	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 11.2%, max 21.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$194.00	Oct 16	Nov 20	28.2%	23.8%	18.5%	3	495
$192.50	Oct 16	Oct 30	28.3%	24.4%	15.9%	8	21
$191.00	Oct 16	Nov 20	28.7%	24.9%	15.1%	--	816
$192.00	Oct 16	Nov 20	28.1%	24.6%	14.1%	--	1.8K
$195.00	Oct 16	Nov 20	29.0%	26.3%	10.5%	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%	21.7%	15	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
$194.00	Oct 16	Nov 27	28.2%	24.7%	14.3%	1	2.0K
$192.00	Oct 16	Nov 20	28.1%	24.6%	14.1%	33	4.8K

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 4.39)

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	$0.55	$0.45	$0.55	84%	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
$189.00	$188.00	Oct 30	$0.10	$0.90	$0.10	30%	9.00	$188.90
$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. 120 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	$1.77	$1.77	$3.23	63%	0.55	$201.77
$196.00	$197.00	Nov 20	$0.78	$0.78	$0.22	53%	3.55	$196.78
$200.00	$202.50	Nov 13	$0.96	$0.96	$1.54	65%	0.62	$200.96
$205.00	$207.50	Nov 6	$0.52	$0.52	$1.98	81%	0.26	$205.52

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	90%	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	Oct 16	$0.10	$0.10	$0.90	97%	0.11	$175.90
$191.00	$190.00	Oct 16	$0.28	$0.28	$0.72	75%	0.39	$190.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.19, cheapest $0.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Oct 16	Oct 23	$1.12	29.0%	23.1%
$194.00	Oct 16	Oct 23	$1.34	28.2%	22.6%
$196.00	Oct 16	Oct 23	$1.05	27.6%	22.3%
$192.50	Oct 16	Oct 23	$1.36	28.3%	23.3%
$192.00	Oct 16	Oct 23	$1.40	28.1%	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%	23.1%
$194.00	Oct 16	Oct 23	$1.07	28.2%	22.6%
$192.50	Oct 16	Oct 23	$1.06	28.3%	23.3%
$192.00	Oct 16	Oct 23	$1.12	28.1%	24.0%
$193.00	Oct 16	Oct 23	$1.16	26.2%	23.0%

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	$0.91	$3.79	$188.21	$195.79	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	$0.37	$4.62	$185.38	$194.62	2.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.36% of stock, avg 3.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$198.00	$190.00	Oct 16	$0.32	$0.37	$0.69	$189.31	$198.69
$197.50	$190.00	Oct 16	$0.42	$0.37	$0.79	$189.21	$198.29
$197.00	$190.00	Oct 16	$0.56	$0.37	$0.93	$189.07	$197.93
$198.00	$191.00	Oct 16	$0.32	$0.65	$0.97	$190.03	$198.97
$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	$0.37	$1.22	$188.78	$197.22
$198.00	$192.00	Oct 16	$0.32	$0.91	$1.23	$190.77	$199.23
$197.50	$192.00	Oct 16	$0.42	$0.91	$1.33	$190.67	$198.83
$196.00	$191.00	Oct 16	$0.85	$0.65	$1.50	$189.50	$197.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 1.00, avg credit $0.59)

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
175/176	198/199	Oct 16	$0.24	$0.76	82%	0.32	$175.76	$198.24
175/176	196/197	Oct 16	$0.39	$0.61	66%	0.64	$175.61	$196.39
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	198/199	Oct 16	$0.42	$0.58	60%	0.72	$190.58	$198.42
190/191	199/200	Oct 23	$0.60	$0.40	41%	1.50	$190.40	$199.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.35	$4.65	16%	13.29
$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
$198.00	$199.00	$200.00	Oct 16	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$194.00	$195.00	$196.00	Oct 16	$0.07	$0.93	20%	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	20%	10.11
$181.00	$183.00	$185.00	Nov 6	$0.07	$1.93	7%	27.57
$180.00	$182.00	$184.00	Nov 13	$0.09	$1.91	7%	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.98, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 20	-$0.24	$4.76
$195.00	$200.00	1:2	Nov 13	-$1.11	$3.89
$190.00	$195.00	1:2	Nov 13	-$1.98	$3.02
$205.00	$210.00	1:2	Nov 20	-$0.19	$4.81
$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
$191.00	$190.00	1:2	Oct 16	-$0.09	$0.91
$180.00	$175.00	1:2	Nov 13	-$0.54	$4.46

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	$4.75	0.44	1.8%	2.45%	4.22%	--	815
$198.00	Nov 20	$4.30	0.42	2.3%	2.22%	4.50%	20	106
$200.00	Nov 20	$3.45	0.37	3.3%	1.78%	5.10%	263	1.4K
$195.00	Nov 13	$4.95	0.49	0.7%	2.56%	3.29%	3	12
$195.00	Nov 6	$4.30	0.49	0.7%	2.22%	2.95%	--	37
$200.00	Nov 13	$2.73	0.35	3.3%	1.41%	4.73%	--	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 901

Total Puts 549

Put/Call Ratio 0.61

Net Difference 352

Prior's Put/Call Breakdown

Total Calls 807

Total Puts 1,899

Put/Call Ratio 2.35

Net Difference -1,092

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