XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.32 -1.51%

(10/14 10:35) ◀

Wednesday, October 14, 2026 (10:40am)

▶ (10/14 10:45)

◀ 10/14 10:40 ▶

Option Volume

Detail

ℹ

Current (10/14 10:40am) 2,703

Calls: 1,364 (50%)

Puts: 1,339 (50%)

Prior (10/13) 3,945

Calls: 1,436 (36%)

Puts: 2,509 (64%)

Current vs Prior -31.48%

Calls: -5.01% (Calls)

Puts: -46.63% (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 -89.48%

Calls: -86.69%

Puts: -91.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:40am) $1.04M

Calls: $718.2K (69%)

Puts: $320.2K (31%)

Prior (10/13) $1.53M

Calls: $684.0K (45%)

Puts: $849.5K (55%)

Current vs Prior -32.28%

Calls: +5.01%

Puts: -62.31%

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 -95.65%

Calls: -95.97%

Puts: -94.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:40am) 0.98

Prior (10/13) 1.75

Current vs Prior -43.82%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -38.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:40am) 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% | 6.75%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -6.57% | +2.49%-6.57% | +2.87%

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

Current vs 7-Day Avg -5.27% | -2.95%-30.71% | -8.92%

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

Current vs 7-Day Eod -6.57% | +2.49%-6.57% | +2.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.66% | 29.91%

Calls: 26.53% | 29.33%

Puts: 14.80% | 30.50%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior -42.85% | +16.97%

Prior 7-Day Avg 43.81% | 24.42%

Calls: 51.49% | 23.71%

Puts: 36.13% | 25.12%

Current vs 7-Day Avg -52.84% | +22.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($718.2K). P/C ratio dropping 44% - 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
10:40	BULLISH	NEUTRAL	BULLISH
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 40 of results (avg 7.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	--	0.99	25
$165.00	Nov 20	29.50	30.90	$30.20	4.6%	--	0.93	23
$160.00	Oct 16	33.15	34.75	$33.95	4.7%	--	1.00	21
$180.00	Nov 20	16.10	16.95	$16.52	5.1%	1	0.81	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	9.55	9.90	$9.73	3.6%	1	0.81	134
$197.50	Oct 30	5.95	6.25	$6.10	4.9%	22	0.64	144
$180.00	Nov 20	1.98	2.10	$2.04	5.9%	68	0.20	1.8K
$215.00	Nov 20	20.45	21.90	$21.17	6.8%	--	0.95	401
$210.00	Nov 20	16.20	17.35	$16.77	6.9%	--	0.88	269

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	28.10	29.75	$28.93	5.7%	--	1.00	17
$160.00	Oct 16	33.15	34.75	$33.95	4.7%	--	1.00	21
$170.00	Oct 16	23.10	24.55	$23.83	6.1%	--	1.00	71
$171.00	Oct 16	22.25	23.50	$22.88	5.5%	2	1.00	19
$172.00	Oct 16	21.25	22.40	$21.83	5.3%	2	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	4.70	5.95	$5.33	23.5%	--	1.00	599
$200.00	Oct 16	6.20	6.90	$6.55	10.7%	11	1.00	743
$202.50	Oct 16	8.40	9.35	$8.88	10.7%	--	1.00	54
$210.00	Oct 16	15.10	16.85	$15.98	11.0%	--	1.00	10
$202.50	Oct 23	8.15	9.50	$8.82	15.3%	--	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 2.4K, 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	0.07	0.11	$0.09	44.4%	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	0.51	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	0.39	4.2K
$185.00	Oct 16	0.07	0.14	$0.11	63.6%	242	0.05	4.8K
$181.00	Nov 20	2.15	2.37	$2.26	9.7%	92	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

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 8.8%, max 15.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	27.1%	23.6%	15.0%	8	21
$191.00	Oct 16	Nov 20	28.3%	24.7%	14.4%	--	816
$192.00	Oct 16	Nov 20	27.8%	24.4%	14.0%	--	1.8K
$194.00	Oct 16	Nov 20	25.7%	23.6%	9.1%	3	495
$190.00	Oct 16	Nov 20	27.8%	25.6%	8.8%	36	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Oct 16	Oct 30	27.1%	23.6%	15.0%	3	515
$191.00	Oct 16	Nov 20	28.3%	24.7%	14.5%	1	1.2K
$192.00	Oct 16	Nov 20	27.8%	24.4%	14.2%	33	4.8K
$190.00	Oct 16	Nov 20	27.8%	25.5%	8.9%	297	5.4K
$195.00	Oct 16	Nov 27	25.4%	23.6%	7.4%	21	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 2.83, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$192.00	Oct 23	$0.29	$0.71	$0.29	67%	2.45	$191.29
$183.00	$184.00	Oct 30	$0.50	$0.50	$0.50	84%	1.00	$183.50
$193.00	$194.00	Oct 30	$0.27	$0.73	$0.27	54%	2.70	$193.27
$188.00	$190.00	Nov 13	$1.07	$0.93	$1.07	68%	0.87	$189.07
$190.00	$191.00	Oct 16	$0.55	$0.45	$0.55	82%	0.82	$190.55

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
$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	69%	1.86	$199.65
$196.00	$195.00	Oct 16	$0.39	$0.61	$0.39	73%	1.56	$195.61
$196.00	$195.00	Nov 20	$0.25	$0.75	$0.25	54%	3.00	$195.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.82, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$205.00	Nov 27	$3.39	$3.39	$4.11	55%	0.82	$200.89
$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
$195.00	$200.00	Nov 13	$2.30	$2.30	$2.70	51%	0.85	$197.30
$196.00	$197.00	Nov 20	$0.68	$0.68	$0.32	53%	2.12	$196.68

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
$190.00	$189.00	Oct 30	$0.44	$0.44	$0.56	65%	0.79	$189.56
$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	61%	0.89	$189.53
$176.00	$175.00	Oct 16	$0.10	$0.10	$0.90	97%	0.11	$175.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.24, cheapest $1.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Oct 16	Oct 23	$1.02	27.7%	21.8%
$192.00	Oct 16	Oct 23	$1.52	27.8%	23.8%
$192.50	Oct 16	Oct 23	$1.46	27.1%	23.5%
$195.00	Oct 16	Oct 23	$1.26	25.4%	22.1%
$194.00	Oct 16	Oct 23	$1.49	25.7%	22.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.00	Oct 16	Oct 23	$1.08	27.8%	23.8%
$192.50	Oct 16	Oct 23	$1.11	27.1%	23.5%
$195.00	Oct 16	Oct 23	$1.03	25.4%	22.1%
$194.00	Oct 16	Oct 23	$0.86	25.7%	22.8%
$193.00	Oct 16	Oct 23	$1.21	25.0%	23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.62% of stock, avg 5.34%)

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	$1.44	$1.96	$3.40	$190.60	$197.40	1.76%
$195.00	Oct 16	$1.00	$2.44	$3.44	$191.56	$198.44	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	1.88%
$192.00	Oct 16	$2.76	$0.95	$3.71	$188.29	$195.71	1.92%
$191.00	Oct 16	$3.60	$0.67	$4.27	$186.73	$195.27	2.21%
$197.00	Oct 16	$0.44	$3.90	$4.34	$192.66	$201.34	2.24%
$190.00	Oct 16	$4.15	$0.42	$4.57	$185.43	$194.57	2.36%
$197.50	Oct 16	$0.36	$4.25	$4.61	$192.89	$202.11	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.40% of stock, avg 2.97%)

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	$0.44	$0.42	$0.86	$189.14	$197.86
$197.50	$191.00	Oct 16	$0.36	$0.67	$1.03	$189.97	$198.53
$197.00	$191.00	Oct 16	$0.44	$0.67	$1.11	$189.89	$198.11
$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	$0.44	$0.95	$1.39	$190.61	$198.39
$195.00	$190.00	Oct 16	$1.00	$0.42	$1.42	$188.58	$196.42
$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. 222 found (best R:R 1.27, avg credit $0.61)

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
175/176	196/197	Oct 16	$0.46	$0.54	67%	0.85	$175.54	$196.46
184/185	199/200	Oct 30	$0.65	$0.35	48%	1.86	$184.35	$199.65
180/181	199/200	Oct 30	$0.55	$0.45	55%	1.22	$180.45	$199.55
175/176	199/200	Oct 16	$0.20	$0.80	87%	0.25	$175.80	$199.20
185/186	199/200	Oct 30	$0.61	$0.39	45%	1.56	$185.39	$199.61
190/191	196/197	Oct 16	$0.61	$0.39	44%	1.56	$190.39	$196.61
185/186	199/200	Oct 23	$0.44	$0.56	60%	0.79	$185.56	$199.44
186/187	199/200	Oct 30	$0.61	$0.39	43%	1.56	$186.39	$199.61
188/188	199/200	Oct 30	$0.64	$0.36	40%	1.78	$187.36	$199.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 23	$0.09	$2.41	13%	26.78
$202.50	$205.00	$207.50	Nov 13	$0.06	$2.44	10%	40.67
$207.50	$210.00	$212.50	Nov 13	$0.06	$2.44	7%	40.67
$193.00	$194.00	$195.00	Oct 16	$0.08	$0.92	21%	11.50
$205.00	$210.00	$215.00	Nov 20	$0.39	$4.61	15%	11.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$191.00	$195.00	$199.00	Nov 13	$0.43	$3.57	23%	8.30
$197.00	$198.00	$199.00	Oct 23	$0.08	$0.92	11%	11.50
$188.00	$189.00	$190.00	Oct 16	$0.07	$0.93	9%	13.29
$190.00	$191.00	$192.00	Oct 23	$0.08	$0.92	10%	11.50
$189.00	$190.00	$191.00	Oct 16	$0.11	$0.89	13%	8.09

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 $-1.78, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Nov 13	-$0.60	$4.40
$200.00	$205.00	1:2	Nov 20	-$0.21	$4.79
$205.00	$210.00	1:2	Nov 20	-$0.13	$4.87
$205.00	$210.00	1:2	Nov 27	-$0.44	$4.56
$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	-$1.78	$5.72
$193.00	$185.00	1:2	Nov 27	-$1.80	$6.20
$180.00	$175.00	1:2	Nov 13	-$0.48	$4.52
$165.00	$160.00	1:2	Nov 20	-$0.10	$4.90
$194.00	$193.00	1:2	Oct 16	-$0.38	$0.62

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 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$4.80	0.45	2.2%	2.48%	4.65%	--	50
$194.00	Nov 20	$6.15	0.52	0.3%	3.18%	3.53%	--	17
$195.00	Nov 20	$5.60	0.49	0.9%	2.90%	3.77%	4	1.3K
$197.00	Nov 20	$4.60	0.44	1.9%	2.38%	4.28%	--	815
$196.00	Nov 20	$4.90	0.47	1.4%	2.53%	3.92%	7	19
$198.00	Nov 20	$4.15	0.41	2.4%	2.15%	4.57%	20	106
$200.00	Nov 20	$3.35	0.36	3.5%	1.73%	5.19%	264	1.4K
$195.00	Nov 13	$4.90	0.49	0.9%	2.53%	3.40%	3	12
$194.00	Nov 13	$5.25	0.51	0.3%	2.72%	3.07%	55	4
$205.00	Nov 27	$2.12	0.26	6.0%	1.10%	7.14%	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 1,364

Total Puts 1,339

Put/Call Ratio 0.98

Net Difference 25

Prior's Put/Call Breakdown

Total Calls 1,436

Total Puts 2,509

Put/Call Ratio 1.75

Net Difference -1,073

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