XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$193.48 -1.43%

(10/14 10:40) ◀

Wednesday, October 14, 2026 (10:45am)

▶ (10/14 10:50)

◀ 10/14 10:45 ▶

Option Volume

Detail

ℹ

Current (10/14 10:45am) 2,999

Calls: 1,580 (53%)

Puts: 1,419 (47%)

Prior (10/13) 4,000

Calls: 1,453 (36%)

Puts: 2,547 (64%)

Current vs Prior -25.02%

Calls: +8.74% (Calls)

Puts: -44.29% (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 -88.33%

Calls: -84.58%

Puts: -90.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:45am) $1.17M

Calls: $821.8K (70%)

Puts: $349.6K (30%)

Prior (10/13) $1.56M

Calls: $701.7K (45%)

Puts: $855.2K (55%)

Current vs Prior -24.76%

Calls: +17.12%

Puts: -59.13%

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 -95.09%

Calls: -95.39%

Puts: -94.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:45am) 0.90

Prior (10/13) 1.75

Current vs Prior -48.77%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -43.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:45am) 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 1.95% | 3.30%1.95% | 6.72%

Prior 2.17% | 3.23%2.17% | 6.56%

Current vs Prior -10.22% | +2.09%-10.22% | +2.39%

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

Current vs 7-Day Avg -8.97% | -3.33%-33.42% | -9.34%

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

Current vs 7-Day Eod -10.22% | +2.09%-10.22% | +2.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.36% | 29.13%

Calls: 15.96% | 29.33%

Puts: 22.75% | 28.93%

Prior 36.15% | 25.57%

Calls: 32.83% | 28.57%

Puts: 39.47% | 22.57%

Current vs Prior -46.45% | +13.92%

Prior 7-Day Avg 43.81% | 24.42%

Calls: 51.49% | 23.71%

Puts: 36.13% | 25.12%

Current vs 7-Day Avg -55.81% | +19.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($821.8K). P/C ratio dropping 49% - 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
10:45	BULLISH	BULLISH	BULLISH
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 46 of results (avg 7.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	29.70	30.75	$30.23	3.5%	--	0.93	23
$155.00	Nov 20	39.10	40.65	$39.88	3.9%	--	0.97	20
$170.00	Nov 20	25.05	26.10	$25.58	4.1%	1	0.91	48
$155.00	Oct 23	38.40	40.15	$39.28	4.5%	--	0.98	25
$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
$179.00	Nov 20	1.85	1.92	$1.89	3.7%	25	0.18	553
$181.00	Nov 20	2.18	2.30	$2.24	5.4%	113	0.21	345
$200.00	Oct 23	6.75	7.15	$6.95	5.8%	5	0.84	35
$180.00	Nov 20	1.98	2.10	$2.04	5.9%	68	0.20	1.8K
$202.50	Oct 30	9.30	9.90	$9.60	6.2%	1	0.80	134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.76, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	0.48	0.58	$0.53	18.9%	11	0.08	438
$210.00	Nov 20	0.90	1.08	$0.99	18.2%	10	0.14	1.8K

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	28.10	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	23.20	24.55	$23.88	5.7%	--	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
$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
$200.00	Oct 16	6.20	6.90	$6.55	10.7%	11	0.98	743
$217.50	Nov 27	22.50	25.65	$24.08	13.1%	--	0.94	36
$207.50	Oct 30	13.05	14.55	$13.80	10.9%	--	0.93	61

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 2.7K, top 292)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Nov 20	3.40	3.65	$3.53	7.1%	264	0.36	1.4K
$197.00	Nov 20	4.65	5.10	$4.88	9.2%	200	0.44	815
$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

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	0.06	0.12	$0.09	66.7%	242	0.04	4.8K
$181.00	Nov 20	2.18	2.30	$2.24	5.4%	113	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. 18 strikes (avg 8.0%, max 13.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.8%	24.6%	13.1%	--	816
$192.00	Oct 16	Nov 20	27.3%	24.2%	13.0%	--	1.8K
$192.50	Oct 16	Oct 30	26.6%	23.6%	12.9%	8	21
$194.00	Oct 16	Nov 20	26.5%	23.4%	12.9%	3	495
$190.00	Oct 16	Nov 20	27.4%	25.5%	7.7%	36	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Oct 16	Nov 20	27.8%	24.6%	13.1%	1	1.2K
$192.00	Oct 16	Nov 20	27.3%	24.2%	13.0%	40	4.8K
$192.50	Oct 16	Oct 30	26.6%	23.6%	12.9%	3	515
$195.00	Oct 16	Nov 27	26.0%	23.6%	10.1%	21	1.0K
$194.00	Oct 16	Nov 27	26.5%	24.3%	9.0%	6	2.0K

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 4.62)

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	66%	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
$196.00	$195.00	Oct 16	$0.31	$0.69	$0.31	71%	2.23	$195.69
$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	69%	1.86	$199.65
$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	56%	0.82	$200.89
$194.00	$195.00	Nov 20	$0.80	$0.80	$0.20	49%	4.00	$194.80
$195.00	$200.00	Nov 13	$2.30	$2.30	$2.70	51%	0.85	$197.30
$200.00	$205.00	Nov 20	$1.64	$1.64	$3.36	64%	0.49	$201.64
$196.00	$197.00	Nov 20	$0.70	$0.70	$0.30	53%	2.33	$196.70

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	$0.43	$0.43	$0.57	65%	0.75	$189.57
$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. 10 found (avg debit $1.27, cheapest $0.91)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$1.30	26.5%	22.1%
$192.00	Oct 16	Oct 23	$1.52	27.3%	23.4%
$192.50	Oct 16	Oct 23	$1.46	26.6%	23.1%
$195.00	Oct 16	Oct 23	$1.26	26.0%	22.7%
$193.00	Oct 16	Oct 23	$1.70	24.5%	23.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$194.00	Oct 16	Oct 23	$0.91	26.5%	22.1%
$192.00	Oct 16	Oct 23	$1.08	27.3%	23.4%
$192.50	Oct 16	Oct 23	$1.12	26.6%	23.1%
$195.00	Oct 16	Oct 23	$1.03	26.0%	22.7%
$193.00	Oct 16	Oct 23	$1.35	24.5%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.58% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$193.00	Oct 16	$1.88	$1.17	$3.05	$189.95	$196.05	1.58%
$194.00	Oct 16	$1.44	$1.89	$3.33	$190.67	$197.33	1.72%
$195.00	Oct 16	$1.00	$2.44	$3.44	$191.56	$198.44	1.78%
$196.00	Oct 16	$0.80	$2.75	$3.55	$192.45	$199.55	1.83%
$192.50	Oct 16	$2.51	$1.09	$3.60	$188.90	$196.10	1.86%
$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 3.03%)

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. 211 found (best R:R 6.69, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
189/190	199/200	Oct 30	$0.87	$0.13	33%	6.69	$189.13	$199.87
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
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. 84 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
$215.00	$220.00	$225.00	Nov 20	$0.08	$4.92	5%	61.50
$200.00	$202.50	$205.00	Oct 16	$0.05	$2.45	4%	49.00
$205.00	$210.00	$215.00	Nov 27	$0.39	$4.61	14%	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	22%	8.30
$198.00	$199.00	$200.00	Oct 23	$0.05	$0.95	10%	19.00
$191.00	$192.00	$193.00	Nov 20	$0.05	$0.95	5%	19.00
$188.00	$189.00	$190.00	Oct 16	$0.07	$0.93	9%	13.29
$197.00	$198.00	$199.00	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. 136 found (best net $-1.78, 124 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	-$0.25	$4.75
$205.00	$210.00	1:2	Nov 20	-$0.09	$4.91
$205.00	$210.00	1:2	Nov 27	-$0.44	$4.56
$210.00	$215.00	1:2	Nov 20	-$0.07	$4.93

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
$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. 65 found (best yield 2.48%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$197.50	Nov 27	$4.80	0.45	2.1%	2.48%	4.56%	--	50
$195.00	Nov 20	$5.70	0.49	0.8%	2.95%	3.73%	4	1.3K
$194.00	Nov 20	$6.15	0.51	0.3%	3.18%	3.45%	--	17
$197.00	Nov 20	$4.65	0.44	1.8%	2.40%	4.22%	200	815
$196.00	Nov 20	$4.90	0.47	1.3%	2.53%	3.84%	7	19
$198.00	Nov 20	$4.15	0.41	2.3%	2.14%	4.48%	21	106
$200.00	Nov 20	$3.40	0.36	3.4%	1.76%	5.13%	264	1.4K
$195.00	Nov 13	$4.90	0.49	0.8%	2.53%	3.32%	3	12
$194.00	Nov 13	$5.25	0.51	0.3%	2.71%	2.98%	55	4
$205.00	Nov 27	$2.12	0.26	6.0%	1.10%	7.05%	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 1,580

Total Puts 1,419

Put/Call Ratio 0.90

Net Difference 161

Prior's Put/Call Breakdown

Total Calls 1,453

Total Puts 2,547

Put/Call Ratio 1.75

Net Difference -1,094

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