XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.68 -1.32%

(10/14 10:20) ◀

Wednesday, October 14, 2026 (10:25am)

▶ (10/14 10:30)

◀ 10/14 10:25 ▶

Option Volume

Detail

ℹ

Current (10/14 10:25am) 2,089

Calls: 1,062 (51%)

Puts: 1,027 (49%)

Prior (10/13) 3,407

Calls: 1,035 (30%)

Puts: 2,372 (70%)

Current vs Prior -38.69%

Calls: +2.61% (Calls)

Puts: -56.70% (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 -91.87%

Calls: -89.64%

Puts: -93.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:25am) $916.7K

Calls: $628.8K (69%)

Puts: $287.9K (31%)

Prior (10/13) $1.30M

Calls: $492.0K (38%)

Puts: $804.2K (62%)

Current vs Prior -29.28%

Calls: +27.81%

Puts: -64.21%

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 -96.16%

Calls: -96.47%

Puts: -95.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:25am) 0.97

Prior (10/13) 2.29

Current vs Prior -57.80%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -38.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:25am) 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 1.93% | 3.33%1.93% | 6.76%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -11.03% | +3.10%-11.03% | +3.07%

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

Current vs 7-Day Avg -9.79% | -2.38%-34.02% | -8.74%

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

Current vs 7-Day Eod -11.03% | +3.10%-11.03% | +3.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.49% | 28.34%

Calls: 20.39% | 26.17%

Puts: 96.59% | 30.50%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior +61.80% | +10.83%

Prior 7-Day Avg 43.81% | 24.42%

Calls: 51.49% | 23.71%

Puts: 36.13% | 25.12%

Current vs 7-Day Avg +33.51% | +16.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($628.8K). P/C ratio dropping 58% - sentiment shifting bullish. Put-heavy open interest (539,532 puts vs 272,944 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:25	BULLISH	NEUTRAL	BULLISH
10:20	BULLISH	NEUTRAL	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 38 of results (avg 6.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	29.85	30.90	$30.38	3.5%	--	0.93	23
$155.00	Nov 20	39.10	40.65	$39.88	3.9%	--	0.97	20
$173.00	Oct 16	20.40	21.30	$20.85	4.3%	2	1.00	69
$155.00	Oct 23	38.40	40.15	$39.28	4.5%	--	0.98	25
$172.00	Oct 16	21.35	22.40	$21.88	4.8%	2	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	6.25	6.55	$6.40	4.7%	4	0.51	847
$210.00	Nov 20	16.20	17.15	$16.67	5.7%	--	0.86	269
$202.50	Oct 30	9.25	9.80	$9.53	5.8%	1	0.80	134
$215.00	Nov 20	20.45	21.80	$21.13	6.4%	--	0.93	401
$181.00	Nov 20	2.14	2.29	$2.22	6.8%	84	0.21	345

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.69, cheapest $0.69)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 23	0.63	0.74	$0.69	15.9%	25	0.19	147

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.75, 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	22.30	23.50	$22.90	5.2%	2	1.00	19
$172.00	Oct 16	21.35	22.40	$21.88	4.8%	2	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	15.10	16.85	$15.98	11.0%	--	1.00	10
$202.50	Oct 16	8.40	9.20	$8.80	9.1%	--	0.96	54
$207.50	Oct 30	12.90	14.45	$13.68	11.3%	--	0.94	61
$200.00	Oct 16	6.05	6.70	$6.38	10.2%	11	0.94	743
$215.00	Nov 20	20.45	21.80	$21.13	6.4%	--	0.93	401

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 1.9K, top 292)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	3.40	3.80	$3.60	11.1%	264	0.36	1.4K
$200.00	Oct 16	0.08	0.13	$0.11	45.5%	179	0.06	6.4K
$194.00	Nov 13	5.25	6.00	$5.63	13.3%	55	0.50	4
$207.50	Oct 30	0.28	0.39	$0.34	32.4%	37	0.08	461
$207.50	Nov 6	0.58	0.72	$0.65	21.5%	36	0.12	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	4.30	4.65	$4.47	7.8%	292	0.38	4.2K
$181.00	Nov 20	2.14	2.29	$2.22	6.8%	84	0.21	345
$184.00	Oct 30	0.97	1.31	$1.14	29.8%	70	0.18	83
$181.00	Nov 6	1.03	1.41	$1.22	31.1%	70	0.16	14
$180.00	Nov 20	1.94	2.10	$2.02	7.9%	66	0.20	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 8.4%, max 13.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	28.3%	24.9%	13.4%	--	816
$192.00	Oct 16	Nov 20	27.9%	24.6%	13.2%	--	1.8K
$192.50	Oct 16	Oct 30	27.2%	24.4%	11.6%	8	21
$194.00	Oct 16	Nov 20	26.4%	23.8%	10.9%	3	495
$190.00	Oct 16	Nov 20	27.7%	25.8%	7.4%	36	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	28.3%	24.9%	13.4%	1	1.2K
$192.00	Oct 16	Nov 20	27.9%	24.6%	13.2%	33	4.8K
$192.50	Oct 16	Oct 30	27.2%	24.4%	11.6%	3	515
$194.00	Oct 16	Nov 27	26.4%	23.7%	11.5%	1	2.0K
$190.00	Oct 16	Nov 20	27.7%	25.8%	7.4%	297	5.4K

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 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 16	$0.50	$0.50	$0.50	82%	1.00	$190.50
$183.00	$184.00	Oct 30	$0.55	$0.45	$0.55	84%	0.82	$183.55
$198.00	$199.00	Oct 30	$0.10	$0.90	$0.10	35%	9.00	$198.10
$195.00	$196.00	Nov 20	$0.25	$0.75	$0.25	50%	3.00	$195.25
$202.50	$205.00	Nov 13	$0.42	$2.08	$0.42	27%	4.95	$202.92

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	$0.35	$0.65	$0.35	68%	1.86	$199.65
$205.00	$200.00	Nov 20	$3.33	$1.67	$3.33	77%	0.50	$201.67
$199.00	$195.00	Nov 13	$2.10	$1.90	$2.10	63%	0.90	$196.90
$197.50	$196.00	Nov 27	$0.62	$0.88	$0.62	56%	1.42	$196.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.39, avg 0.44)

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	56%	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	$1.70	$1.70	$3.30	64%	0.52	$201.70
$194.00	$195.00	Oct 23	$0.73	$0.73	$0.27	49%	2.70	$194.73
$194.00	$195.00	Nov 20	$0.75	$0.75	$0.25	48%	3.00	$194.75

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
$190.00	$189.00	Nov 20	$0.47	$0.47	$0.53	62%	0.89	$189.53
$176.00	$175.00	Oct 16	$0.10	$0.10	$0.90	97%	0.11	$175.90
$171.00	$170.00	Nov 20	$0.18	$0.18	$0.82	90%	0.22	$170.82
$165.00	$160.00	Nov 20	$0.30	$0.30	$4.70	93%	0.06	$164.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.24, cheapest $1.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.03	28.7%	22.3%
$192.50	Oct 16	Oct 23	$1.46	27.2%	23.1%
$192.00	Oct 16	Oct 23	$1.40	27.9%	23.9%
$195.00	Oct 16	Oct 23	$1.26	26.1%	22.5%
$194.00	Oct 16	Oct 23	$1.54	26.4%	22.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.14	28.7%	22.3%
$192.50	Oct 16	Oct 23	$1.06	27.2%	23.1%
$192.00	Oct 16	Oct 23	$1.08	27.9%	23.9%
$195.00	Oct 16	Oct 23	$1.04	26.1%	22.5%
$194.00	Oct 16	Oct 23	$1.14	26.4%	22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.64% of stock, avg 5.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$194.00	Oct 16	$1.49	$1.68	$3.17	$190.83	$197.17	1.64%
$193.00	Oct 16	$2.06	$1.17	$3.23	$189.77	$196.23	1.67%
$195.00	Oct 16	$1.04	$2.36	$3.40	$191.60	$198.40	1.76%
$192.50	Oct 16	$2.51	$1.09	$3.60	$188.90	$196.10	1.86%
$196.00	Oct 16	$0.85	$2.83	$3.68	$192.32	$199.68	1.90%
$192.00	Oct 16	$2.88	$0.95	$3.83	$188.17	$195.83	1.98%
$197.00	Oct 16	$0.51	$3.55	$4.06	$192.94	$201.06	2.10%
$191.00	Oct 16	$3.70	$0.67	$4.37	$186.63	$195.37	2.26%
$197.50	Oct 16	$0.42	$4.00	$4.42	$193.08	$201.92	2.28%
$190.00	Oct 16	$4.20	$0.42	$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 0.43% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$190.00	Oct 16	$0.42	$0.42	$0.84	$189.16	$198.34
$197.00	$190.00	Oct 16	$0.51	$0.42	$0.93	$189.07	$197.93
$197.50	$191.00	Oct 16	$0.42	$0.67	$1.09	$189.91	$198.59
$197.00	$191.00	Oct 16	$0.51	$0.67	$1.18	$189.82	$198.18
$196.00	$190.00	Oct 16	$0.85	$0.42	$1.27	$188.73	$197.27
$196.00	$191.00	Oct 16	$0.85	$0.67	$1.52	$189.48	$197.52
$197.50	$192.00	Oct 16	$0.42	$0.95	$1.37	$190.63	$198.87
$197.00	$192.00	Oct 16	$0.51	$0.95	$1.46	$190.54	$198.46
$195.00	$190.00	Oct 16	$1.04	$0.42	$1.46	$188.54	$196.46
$196.00	$192.00	Oct 16	$0.85	$0.95	$1.80	$190.20	$197.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 0.79, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	196/197	Oct 16	$0.44	$0.56	66%	0.79	$175.56	$196.44
175/176	199/200	Oct 30	$0.50	$0.50	60%	1.00	$175.50	$199.50
184/185	199/200	Oct 23	$0.48	$0.52	61%	0.92	$184.52	$199.48
185/186	196/197	Oct 16	$0.44	$0.56	62%	0.79	$185.56	$196.44
185/186	199/200	Oct 30	$0.61	$0.39	45%	1.56	$185.39	$199.61
189/190	199/200	Oct 30	$0.72	$0.28	34%	2.57	$189.28	$199.72
175/176	198/199	Oct 16	$0.23	$0.77	82%	0.30	$175.77	$198.23
186/187	199/200	Oct 23	$0.48	$0.52	56%	0.92	$186.52	$199.48
190/191	199/200	Oct 23	$0.62	$0.38	42%	1.63	$190.38	$199.62
180/181	199/200	Oct 30	$0.49	$0.51	54%	0.96	$180.51	$199.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Nov 13	$0.06	$2.44	7%	40.67
$200.00	$202.50	$205.00	Oct 23	$0.15	$2.35	13%	15.67
$210.00	$212.50	$215.00	Nov 13	$0.07	$2.43	6%	34.71
$205.00	$210.00	$215.00	Nov 20	$0.41	$4.59	15%	11.20
$193.00	$194.00	$195.00	Oct 16	$0.12	$0.88	20%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 20	$0.17	$4.83	16%	28.41
$191.00	$195.00	$199.00	Nov 13	$0.43	$3.57	22%	8.30
$195.00	$196.00	$197.00	Nov 20	$0.05	$0.95	5%	19.00
$188.00	$189.00	$190.00	Oct 16	$0.07	$0.93	8%	13.29
$193.00	$194.00	$195.00	Oct 23	$0.09	$0.91	12%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-1.62, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 20	-$0.20	$4.80
$195.00	$200.00	1:2	Nov 13	-$1.03	$3.97
$205.00	$210.00	1:2	Nov 20	-$0.14	$4.86
$210.00	$215.00	1:2	Nov 20	-$0.08	$4.92
$202.50	$205.00	1:2	Oct 30	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$202.50	1:2	Oct 16	-$1.62	$5.88
$193.00	$185.00	1:2	Nov 27	-$1.80	$6.20
$165.00	$160.00	1:2	Nov 20	-$0.10	$4.90
$180.00	$175.00	1:2	Nov 13	-$0.53	$4.47
$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. 62 found (best yield 2.58%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$5.00	0.44	2.0%	2.58%	4.55%	--	50
$195.00	Nov 20	$5.80	0.49	0.7%	2.99%	3.68%	2	1.3K
$196.00	Nov 20	$5.25	0.47	1.2%	2.71%	3.91%	4	19
$194.00	Nov 20	$6.15	0.52	0.2%	3.18%	3.34%	--	17
$197.00	Nov 20	$4.70	0.44	1.7%	2.43%	4.14%	--	815
$198.00	Nov 20	$4.25	0.42	2.2%	2.19%	4.42%	20	106
$200.00	Nov 20	$3.40	0.36	3.3%	1.76%	5.02%	264	1.4K
$195.00	Nov 13	$4.95	0.48	0.7%	2.56%	3.24%	3	12
$194.00	Nov 13	$5.25	0.50	0.2%	2.71%	2.88%	55	4
$195.00	Nov 6	$4.25	0.48	0.7%	2.19%	2.88%	--	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 1,062

Total Puts 1,027

Put/Call Ratio 0.97

Net Difference 35

Prior's Put/Call Breakdown

Total Calls 1,035

Total Puts 2,372

Put/Call Ratio 2.29

Net Difference -1,337

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