XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.65 -1.34%

(10/14 10:30) ◀

Wednesday, October 14, 2026 (10:35am)

▶ (10/14 10:40)

◀ 10/14 10:35 ▶

Option Volume

Detail

ℹ

Current (10/14 10:35am) 2,392

Calls: 1,318 (55%)

Puts: 1,074 (45%)

Prior (10/13) 3,595

Calls: 1,143 (32%)

Puts: 2,452 (68%)

Current vs Prior -33.46%

Calls: +15.31% (Calls)

Puts: -56.20% (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 -90.69%

Calls: -87.14%

Puts: -93.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:35am) $985.5K

Calls: $686.1K (70%)

Puts: $299.4K (30%)

Prior (10/13) $1.47M

Calls: $633.5K (43%)

Puts: $840.1K (57%)

Current vs Prior -33.12%

Calls: +8.30%

Puts: -64.36%

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 -95.87%

Calls: -96.15%

Puts: -95.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:35am) 0.81

Prior (10/13) 2.15

Current vs Prior -62.01%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -48.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:35am) 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% | 3.34%1.88% | 6.76%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -13.39% | +3.44%-13.39% | +3.09%

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

Current vs 7-Day Avg -12.18% | -2.05%-35.77% | -8.72%

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

Current vs 7-Day Eod -13.39% | +3.44%-13.39% | +3.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.56% | 27.58%

Calls: 26.53% | 24.66%

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% | +7.86%

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% | +12.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($686.1K). P/C ratio dropping 62% - 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 BULLISH

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
10:35	BULLISH	BULLISH	BULLISH
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 42 of results (avg 7.0%, 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
$170.00	Oct 16	23.45	24.55	$24.00	4.6%	--	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	16.20	17.15	$16.67	5.7%	--	0.87	269
$202.50	Oct 30	9.30	9.85	$9.57	5.7%	1	0.81	134
$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%	--	0.93	401
$181.00	Nov 20	2.14	2.29	$2.22	6.8%	89	0.21	345

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.54, cheapest $0.54)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	0.50	0.58	$0.54	14.8%	11	0.09	438

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	33.15	34.75	$33.95	4.7%	--	1.00	21
$170.00	Oct 16	23.45	24.55	$24.00	4.6%	--	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	0.95	743
$207.50	Oct 30	13.05	14.30	$13.68	9.1%	--	0.95	61
$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. 160 active (total vol 2.1K, top 292)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	3.35	3.70	$3.53	9.9%	264	0.36	1.4K
$200.00	Oct 16	0.08	0.13	$0.11	45.5%	181	0.06	6.4K
$197.50	Oct 16	0.29	0.42	$0.36	36.1%	100	0.17	1.1K
$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

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%	89	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. 15 strikes (avg 8.9%, max 13.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	28.3%	24.9%	13.5%	--	816
$192.00	Oct 16	Nov 20	27.9%	24.6%	13.3%	--	1.8K
$192.50	Oct 16	Oct 30	27.3%	24.4%	11.7%	8	21
$194.00	Oct 16	Nov 20	26.5%	23.8%	11.1%	3	495
$190.00	Oct 16	Nov 20	27.8%	25.8%	8.0%	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%	13.5%	1	1.2K
$192.00	Oct 16	Nov 20	27.9%	24.6%	13.3%	33	4.8K
$194.00	Oct 16	Nov 27	26.5%	23.6%	12.2%	1	2.0K
$192.50	Oct 16	Oct 30	27.3%	24.4%	11.7%	3	515
$190.00	Oct 16	Nov 20	27.8%	25.8%	8.0%	297	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 2.83, avg 4.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$184.00	Oct 30	$0.54	$0.46	$0.54	84%	0.85	$183.54
$191.00	$192.00	Oct 23	$0.35	$0.65	$0.35	67%	1.86	$191.35
$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	77%	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	70%	1.56	$195.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.83, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$205.00	Nov 27	$3.40	$3.40	$4.10	56%	0.83	$200.90
$196.00	$197.00	Nov 20	$0.82	$0.82	$0.18	53%	4.56	$196.82
$194.00	$195.00	Nov 20	$0.80	$0.80	$0.20	48%	4.00	$194.80
$200.00	$205.00	Nov 20	$1.64	$1.64	$3.36	64%	0.49	$201.64
$200.00	$202.50	Nov 13	$0.98	$0.98	$1.52	66%	0.64	$200.98

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
$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. 11 found (avg debit $1.27, cheapest $1.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.06	27.7%	22.3%
$192.50	Oct 16	Oct 23	$1.46	27.3%	23.0%
$192.00	Oct 16	Oct 23	$1.52	27.9%	23.8%
$194.00	Oct 16	Oct 23	$1.51	26.5%	22.8%
$195.00	Oct 16	Oct 23	$1.29	25.7%	22.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Oct 16	Oct 23	$1.06	27.3%	23.0%
$192.00	Oct 16	Oct 23	$1.08	27.9%	23.8%
$194.00	Oct 16	Oct 23	$1.14	26.5%	22.8%
$195.00	Oct 16	Oct 23	$0.96	25.7%	22.6%
$193.00	Oct 16	Oct 23	$1.16	25.2%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.62% of stock, avg 5.29%)

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	$0.80	$2.83	$3.63	$192.37	$199.63	1.87%
$192.00	Oct 16	$2.76	$0.95	$3.71	$188.29	$195.71	1.92%
$197.00	Oct 16	$0.45	$3.75	$4.20	$192.80	$201.20	2.17%
$191.00	Oct 16	$3.70	$0.67	$4.37	$186.63	$195.37	2.26%
$197.50	Oct 16	$0.36	$4.15	$4.51	$192.99	$202.01	2.33%
$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 0.40% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$190.00	Oct 16	$0.36	$0.42	$0.78	$189.22	$198.28
$197.00	$190.00	Oct 16	$0.45	$0.42	$0.87	$189.13	$197.87
$197.50	$191.00	Oct 16	$0.36	$0.67	$1.03	$189.97	$198.53
$197.00	$191.00	Oct 16	$0.45	$0.67	$1.12	$189.88	$198.12
$196.00	$190.00	Oct 16	$0.80	$0.42	$1.22	$188.78	$197.22
$196.00	$191.00	Oct 16	$0.80	$0.67	$1.47	$189.53	$197.47
$197.50	$192.00	Oct 16	$0.36	$0.95	$1.31	$190.69	$198.81
$197.00	$192.00	Oct 16	$0.45	$0.95	$1.40	$190.60	$198.40
$195.00	$190.00	Oct 16	$1.01	$0.42	$1.43	$188.57	$196.43
$196.00	$192.00	Oct 16	$0.80	$0.95	$1.75	$190.25	$197.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 1.27, avg credit $0.65)

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
189/190	199/200	Oct 30	$0.81	$0.19	34%	4.26	$189.19	$199.81
184/185	199/200	Oct 30	$0.65	$0.35	47%	1.86	$184.35	$199.65
175/176	196/197	Oct 16	$0.45	$0.55	67%	0.82	$175.55	$196.45
180/181	199/200	Oct 30	$0.55	$0.45	54%	1.22	$180.45	$199.55
185/186	196/197	Oct 16	$0.45	$0.55	63%	0.82	$185.55	$196.45
185/186	199/200	Oct 30	$0.61	$0.39	45%	1.56	$185.39	$199.61
185/186	199/200	Oct 23	$0.45	$0.55	60%	0.82	$185.55	$199.45
190/191	196/197	Oct 16	$0.60	$0.40	44%	1.50	$190.40	$196.60
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. 89 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
$210.00	$212.50	$215.00	Nov 13	$0.07	$2.43	6%	34.71
$205.00	$210.00	$215.00	Nov 27	$0.38	$4.62	14%	12.16
$200.00	$202.50	$205.00	Oct 16	$0.07	$2.43	5%	34.71

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
$190.00	$191.00	$192.00	Oct 30	$0.06	$0.94	7%	15.67
$188.00	$189.00	$190.00	Oct 16	$0.07	$0.93	8%	13.29
$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	-$0.25	$4.75
$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	-$0.45	$4.55
$210.00	$215.00	1:2	Nov 20	-$0.08	$4.92

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 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$4.80	0.44	2.0%	2.48%	4.47%	--	50
$195.00	Nov 20	$5.70	0.49	0.7%	2.94%	3.64%	4	1.3K
$196.00	Nov 20	$5.25	0.47	1.2%	2.71%	3.92%	4	19
$194.00	Nov 20	$6.15	0.52	0.2%	3.18%	3.36%	--	17
$197.00	Nov 20	$4.65	0.44	1.7%	2.40%	4.13%	--	815
$198.00	Nov 20	$4.20	0.42	2.2%	2.17%	4.42%	20	106
$200.00	Nov 20	$3.35	0.36	3.3%	1.73%	5.01%	264	1.4K
$195.00	Nov 13	$4.95	0.48	0.7%	2.56%	3.25%	3	12
$194.00	Nov 13	$5.25	0.50	0.2%	2.71%	2.89%	55	4
$205.00	Nov 27	$2.12	0.25	5.9%	1.09%	6.96%	8	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 1,318

Total Puts 1,074

Put/Call Ratio 0.81

Net Difference 244

Prior's Put/Call Breakdown

Total Calls 1,143

Total Puts 2,452

Put/Call Ratio 2.15

Net Difference -1,309

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