XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.47 -1.43%

(10/14 10:25) ◀

Wednesday, October 14, 2026 (10:30am)

▶ (10/14 10:35)

◀ 10/14 10:30 ▶

Option Volume

Detail

ℹ

Current (10/14 10:30am) 2,269

Calls: 1,219 (54%)

Puts: 1,050 (46%)

Prior (10/13) 3,546

Calls: 1,120 (32%)

Puts: 2,426 (68%)

Current vs Prior -36.01%

Calls: +8.84% (Calls)

Puts: -56.72% (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 -91.17%

Calls: -88.10%

Puts: -93.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:30am) $942.6K

Calls: $648.0K (69%)

Puts: $294.5K (31%)

Prior (10/13) $1.43M

Calls: $596.4K (42%)

Puts: $829.6K (58%)

Current vs Prior -33.90%

Calls: +8.66%

Puts: -64.50%

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 -96.05%

Calls: -96.36%

Puts: -95.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:30am) 0.86

Prior (10/13) 2.17

Current vs Prior -60.23%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -45.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:30am) 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 1.88% | 3.33%1.88% | 6.77%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -13.32% | +3.21%-13.32% | +3.18%

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

Current vs 7-Day Avg -12.10% | -2.27%-35.71% | -8.64%

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

Current vs 7-Day Eod -13.32% | +3.21%-13.32% | +3.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.56% | 28.34%

Calls: 26.53% | 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 +70.29% | +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 +40.52% | +16.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($648.0K). P/C ratio dropping 60% - sentiment shifting bullish. Put-heavy open interest (539,532 puts vs 272,944 calls) suggests hedging or bearish positioning.

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 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
10:30	BULLISH	BULLISH	BULLISH
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 41 of results (avg 6.8%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	29.75	30.90	$30.33	3.8%	--	0.93	23
$155.00	Nov 20	39.10	40.65	$39.88	3.9%	--	0.97	20
$155.00	Oct 23	38.40	40.15	$39.28	4.5%	--	0.98	25
$173.00	Oct 16	20.35	21.30	$20.83	4.6%	2	1.00	69
$160.00	Oct 16	33.15	34.75	$33.95	4.7%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	9.40	9.80	$9.60	4.2%	1	0.81	134
$210.00	Nov 20	16.20	17.15	$16.67	5.7%	--	0.88	269
$195.00	Nov 20	6.25	6.65	$6.45	6.2%	6	0.51	847
$215.00	Nov 20	20.45	21.80	$21.13	6.4%	--	0.94	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. 2 found (avg $0.36, cheapest $0.21)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	0.48	0.56	$0.52	15.4%	11	0.08	438

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	0.19	0.23	$0.21	19.0%	5	0.04	101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 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	33.15	34.75	$33.95	4.7%	--	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
$202.50	Oct 16	8.40	9.25	$8.82	9.6%	--	1.00	54
$210.00	Oct 16	15.10	16.85	$15.98	11.0%	--	1.00	10
$200.00	Oct 16	6.05	6.80	$6.43	11.7%	11	0.99	743
$207.50	Oct 30	12.90	14.45	$13.68	11.3%	--	0.97	61
$199.00	Oct 16	4.70	5.85	$5.28	21.8%	--	0.94	599

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 2.0K, top 292)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	3.40	3.70	$3.55	8.5%	264	0.36	1.4K
$200.00	Oct 16	0.08	0.13	$0.11	45.5%	179	0.06	6.4K
$202.50	Oct 16	0.02	0.04	$0.03	66.7%	75	0.02	1.6K
$194.00	Nov 13	5.25	6.00	$5.63	13.3%	55	0.50	4
$197.50	Oct 16	0.31	0.42	$0.37	29.7%	50	0.17	1.1K

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. 17 strikes (avg 8.8%, 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%	11.1%	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
$194.00	Oct 16	Nov 27	26.4%	23.7%	11.8%	1	2.0K
$192.50	Oct 16	Oct 30	27.2%	24.4%	11.6%	3	515
$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. 172 found (best R:R 2.83, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$193.00	$194.00	Oct 30	$0.17	$0.83	$0.17	56%	4.88	$193.17
$183.00	$184.00	Oct 30	$0.54	$0.46	$0.54	84%	0.85	$183.54
$190.00	$191.00	Oct 16	$0.50	$0.50	$0.50	82%	1.00	$190.50
$195.00	$196.00	Nov 20	$0.20	$0.80	$0.20	50%	4.00	$195.20
$198.00	$199.00	Oct 30	$0.10	$0.90	$0.10	35%	9.00	$198.10

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	47%	2.83	$190.91
$205.00	$200.00	Nov 20	$3.33	$1.67	$3.33	78%	0.50	$201.67
$200.00	$199.00	Nov 6	$0.35	$0.65	$0.35	68%	1.86	$199.65
$197.00	$196.00	Oct 23	$0.35	$0.65	$0.35	67%	1.86	$196.65
$196.00	$195.00	Oct 16	$0.39	$0.61	$0.39	71%	1.56	$195.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.83, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$205.00	Nov 27	$3.41	$3.41	$4.09	56%	0.83	$200.91
$196.00	$197.00	Nov 20	$0.80	$0.80	$0.20	53%	4.00	$196.80
$194.00	$195.00	Nov 20	$0.80	$0.80	$0.20	48%	4.00	$194.80
$200.00	$205.00	Nov 20	$1.66	$1.66	$3.34	64%	0.50	$201.66
$194.00	$195.00	Oct 23	$0.75	$0.75	$0.25	49%	3.00	$194.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$175.00	Nov 27	$2.20	$2.20	$7.80	70%	0.28	$182.80
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.27, cheapest $1.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.03	28.3%	22.1%
$192.50	Oct 16	Oct 23	$1.46	27.2%	23.2%
$192.00	Oct 16	Oct 23	$1.52	27.9%	23.9%
$194.00	Oct 16	Oct 23	$1.56	26.4%	22.9%
$195.00	Oct 16	Oct 23	$1.29	25.6%	22.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 16	Oct 23	$1.06	27.2%	23.2%
$192.00	Oct 16	Oct 23	$1.08	27.9%	23.9%
$194.00	Oct 16	Oct 23	$1.14	26.4%	22.9%
$195.00	Oct 16	Oct 23	$0.96	25.6%	22.4%
$193.00	Oct 16	Oct 23	$1.16	25.1%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.62% of stock, avg 5.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$193.00	Oct 16	$1.96	$1.17	$3.13	$189.87	$196.13	1.62%
$194.00	Oct 16	$1.49	$1.68	$3.17	$190.83	$197.17	1.64%
$195.00	Oct 16	$1.01	$2.44	$3.45	$191.55	$198.45	1.78%
$192.50	Oct 16	$2.51	$1.09	$3.60	$188.90	$196.10	1.86%
$196.00	Oct 16	$0.83	$2.83	$3.66	$192.34	$199.66	1.89%
$192.00	Oct 16	$2.76	$0.95	$3.71	$188.29	$195.71	1.92%
$197.00	Oct 16	$0.51	$3.63	$4.14	$192.86	$201.14	2.14%
$191.00	Oct 16	$3.70	$0.67	$4.37	$186.63	$195.37	2.26%
$197.50	Oct 16	$0.37	$4.15	$4.52	$192.98	$202.02	2.34%
$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. 166 found (cheapest 0.41% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$190.00	Oct 16	$0.37	$0.42	$0.79	$189.21	$198.29
$197.00	$190.00	Oct 16	$0.51	$0.42	$0.93	$189.07	$197.93
$197.50	$191.00	Oct 16	$0.37	$0.67	$1.04	$189.96	$198.54
$197.00	$191.00	Oct 16	$0.51	$0.67	$1.18	$189.82	$198.18
$196.00	$190.00	Oct 16	$0.83	$0.42	$1.25	$188.75	$197.25
$197.50	$192.00	Oct 16	$0.37	$0.95	$1.32	$190.68	$198.82
$196.00	$191.00	Oct 16	$0.83	$0.67	$1.50	$189.50	$197.50
$197.00	$192.00	Oct 16	$0.51	$0.95	$1.46	$190.54	$198.46
$195.00	$190.00	Oct 16	$1.01	$0.42	$1.43	$188.57	$196.43
$197.50	$192.50	Oct 16	$0.37	$1.09	$1.46	$191.04	$198.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 1.27, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	199/200	Oct 30	$0.56	$0.44	60%	1.27	$175.44	$199.56
185/186	199/200	Oct 30	$0.67	$0.33	45%	2.03	$185.33	$199.67
189/190	199/200	Oct 30	$0.78	$0.22	34%	3.55	$189.22	$199.78
180/181	199/200	Oct 30	$0.55	$0.45	54%	1.22	$180.45	$199.55
175/176	196/197	Oct 16	$0.42	$0.58	67%	0.72	$175.58	$196.42
185/186	199/200	Oct 23	$0.49	$0.51	59%	0.96	$185.51	$199.49
184/185	199/200	Oct 30	$0.59	$0.41	48%	1.44	$184.41	$199.59
185/186	196/197	Oct 16	$0.42	$0.58	62%	0.72	$185.58	$196.42
175/176	198/199	Oct 16	$0.22	$0.78	82%	0.28	$175.78	$198.22
186/187	199/200	Oct 30	$0.61	$0.39	43%	1.56	$186.39	$199.61

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
$200.00	$202.50	$205.00	Oct 23	$0.10	$2.40	14%	24.00
$207.50	$210.00	$212.50	Nov 13	$0.06	$2.44	7%	40.67
$205.00	$210.00	$215.00	Nov 27	$0.37	$4.63	14%	12.51
$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

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
$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
$190.00	$191.00	$192.00	Oct 23	$0.08	$0.92	10%	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. 138 found (best net $-1.66, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Nov 20	-$0.23	$4.77
$195.00	$200.00	1:2	Nov 13	-$1.03	$3.97
$205.00	$210.00	1:2	Nov 20	-$0.11	$4.89
$205.00	$210.00	1:2	Nov 27	-$0.46	$4.54
$210.00	$215.00	1:2	Nov 20	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$202.50	1:2	Oct 16	-$1.66	$5.84
$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. 64 found (best yield 2.48%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$4.80	0.44	2.1%	2.48%	4.56%	--	50
$195.00	Nov 20	$5.70	0.49	0.8%	2.95%	3.74%	4	1.3K
$196.00	Nov 20	$5.25	0.47	1.3%	2.71%	4.02%	4	19
$194.00	Nov 20	$6.15	0.52	0.3%	3.18%	3.45%	--	17
$197.00	Nov 20	$4.70	0.44	1.8%	2.43%	4.25%	--	815
$198.00	Nov 20	$4.20	0.42	2.3%	2.17%	4.51%	20	106
$200.00	Nov 20	$3.40	0.36	3.4%	1.76%	5.13%	264	1.4K
$195.00	Nov 13	$4.95	0.48	0.8%	2.56%	3.35%	3	12
$194.00	Nov 13	$5.25	0.50	0.3%	2.71%	2.99%	55	4
$205.00	Nov 27	$2.18	0.25	6.0%	1.13%	7.09%	1	1

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 1,219

Total Puts 1,050

Put/Call Ratio 0.86

Net Difference 169

Prior's Put/Call Breakdown

Total Calls 1,120

Total Puts 2,426

Put/Call Ratio 2.17

Net Difference -1,306

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