XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$185.66 -0.02%

(8/31 10:10) ◀

Monday, August 31, 2026 (10:15am)

▶ (8/31 10:20)

◀ 8/31 10:15 ▶

Option Volume

Detail

ℹ

Current (08/31 10:15am) 3,859

Calls: 1,116 (29%)

Puts: 2,743 (71%)

Prior (08/28) 3,395

Calls: 978 (29%)

Puts: 2,417 (71%)

Current vs Prior +13.67%

Calls: +14.11% (Calls)

Puts: +13.49% (Puts)

Prior 7-Day Total 185,703

Calls: 60,881 (33%)

Puts: 124,822 (67%)

Prior 7-Day Average 26,529

Calls: 8,697 (33%)

Puts: 17,831 (67%)

Current vs Prior 7-Day Avg -85.45%

Calls: -87.17%

Puts: -84.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:15am) $1.18M

Calls: $719.2K (61%)

Puts: $465.3K (39%)

Prior (08/28) $1.20M

Calls: $905.5K (76%)

Puts: $292.9K (24%)

Current vs Prior -1.16%

Calls: -20.57%

Puts: +58.83%

Prior 7-Day Total $104.19M

Calls: $62.38M (60%)

Puts: $41.81M (40%)

Prior 7-Day Average $14.88M

Calls: $8.91M (60%)

Puts: $5.97M (40%)

Current vs Prior 7-Day Avg -92.04%

Calls: -91.93%

Puts: -92.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:15am) 2.46

Prior (08/28) 2.47

Current vs Prior -0.55%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg +6.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:15am) 743,376

Calls: 267,719 (36%)

Puts: 475,657 (64%)

Prior (08/28) 750,236

Calls: 279,434 (37%)

Puts: 470,802 (63%)

Current vs Prior -0.91%

Prior 7-Day Total 5,246,716

Calls: 1,957,706 (37%)

Puts: 3,289,010 (63%)

Prior 7-Day Average 749,530

Calls: 279,672 (37%)

Puts: 469,858 (63%)

Current vs Prior 7-Day Avg -0.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.69% | 3.73%4.51% | 7.47%

Prior 2.92% | 4.37%4.41% | 7.93%

Current vs Prior -7.92% | -14.64%+2.34% | -5.89%

Prior 7-Day Avg 2.40% | 3.95%4.09% | 7.68%

Current vs 7-Day Avg +11.90% | -5.61%+10.33% | -2.78%

Prior 7-Day Eod 2.92% | 4.37%4.41% | 7.93%

Current vs 7-Day Eod -7.92% | -14.64%+2.34% | -5.89%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.46% | 25.20%

Calls: 34.04% | 25.64%

Puts: 24.88% | 24.75%

Prior 39.08% | 58.16%

Calls: 51.27% | 68.72%

Puts: 26.89% | 47.61%

Current vs Prior -24.62% | -56.67%

Prior 7-Day Avg 55.88% | 39.81%

Calls: 57.13% | 38.88%

Puts: 54.63% | 40.74%

Current vs 7-Day Avg -47.28% | -36.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($719.2K). Extreme bearish P/C ratio of 2.46 - heavy put buying. Put-heavy open interest (475,657 puts vs 267,719 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 6.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	35.85	36.95	$36.40	3.0%	7	0.98	3.9K
$150.00	Sep 4	35.55	36.80	$36.17	3.5%	--	0.99	15
$157.50	Sep 4	28.05	29.10	$28.58	3.7%	22	1.00	6
$175.00	Sep 18	11.90	12.35	$12.13	3.7%	10	0.84	1.7K
$149.00	Sep 18	36.75	38.15	$37.45	3.7%	--	0.98	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Sep 4	11.10	11.60	$11.35	4.4%	1	0.96	2
$210.00	Sep 18	23.40	24.65	$24.03	5.2%	7	1.00	7
$186.00	Sep 25	4.40	4.75	$4.58	7.6%	--	0.50	44
$200.00	Sep 18	13.60	14.75	$14.18	8.1%	2	0.94	134
$200.00	Oct 2	13.90	15.30	$14.60	9.6%	--	0.85	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.51, cheapest $0.07)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Sep 4	0.06	0.07	$0.07	14.3%	2	0.02	75
$182.50	Sep 4	0.88	1.00	$0.94	12.8%	9	0.27	30

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$156.00	Sep 4	29.35	31.30	$30.33	6.4%	--	1.00	10
$157.50	Sep 4	28.05	29.10	$28.58	3.7%	22	1.00	6
$159.00	Sep 4	26.50	27.85	$27.18	5.0%	34	1.00	1
$157.00	Sep 4	28.55	29.65	$29.10	3.8%	21	1.00	5
$158.00	Sep 4	27.35	28.65	$28.00	4.6%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	23.40	24.65	$24.03	5.2%	7	1.00	7
$197.00	Sep 4	11.10	11.60	$11.35	4.4%	1	0.96	2
$200.00	Sep 18	13.60	14.75	$14.18	8.1%	2	0.94	134
$194.00	Sep 4	7.05	8.70	$7.88	20.9%	1	0.94	4
$197.50	Sep 18	10.95	12.45	$11.70	12.8%	--	0.90	136

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 1.5K, top 168)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 4	0.46	0.64	$0.55	32.7%	168	0.20	187
$191.00	Sep 4	0.29	0.53	$0.41	58.5%	122	0.16	2.1K
$196.00	Sep 25	0.98	1.43	$1.21	37.2%	70	0.20	8
$186.00	Sep 25	4.50	5.00	$4.75	10.5%	63	0.50	88
$189.00	Sep 4	0.72	0.90	$0.81	22.2%	46	0.27	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.09	0.19	$0.14	71.4%	132	0.02	2.9K
$150.00	Sep 25	0.11	0.27	$0.19	84.2%	130	0.02	9
$184.00	Sep 4	1.15	1.58	$1.37	31.4%	67	0.36	84
$186.00	Sep 4	1.90	2.44	$2.17	24.9%	65	0.51	141
$172.00	Sep 4	0.06	0.08	$0.07	28.6%	22	0.03	66

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 12.7%, max 20.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Sep 4	Sep 25	29.9%	24.9%	20.1%	1	89
$186.00	Sep 4	Sep 25	27.2%	22.7%	19.9%	67	186
$182.00	Sep 4	Sep 25	28.6%	24.1%	18.7%	--	182
$183.00	Sep 4	Sep 25	28.5%	24.1%	18.4%	1	1.4K
$182.50	Sep 4	Sep 25	28.1%	24.1%	16.4%	--	233

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Sep 4	Sep 25	27.2%	22.7%	19.9%	65	185
$182.00	Sep 4	Sep 25	28.6%	24.1%	18.7%	4	288
$180.00	Sep 4	Oct 9	29.9%	25.3%	18.3%	--	650
$183.00	Sep 4	Oct 9	28.5%	24.5%	16.3%	2	56
$184.00	Sep 4	Sep 25	27.2%	23.5%	16.0%	67	248

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.71, avg 4.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$177.50	Sep 4	$0.25	$0.25	$0.25	91%	1.00	$177.25
$180.00	$181.00	Sep 18	$0.57	$0.43	$0.57	73%	0.75	$180.57
$185.00	$186.00	Sep 18	$0.43	$0.57	$0.43	56%	1.33	$185.43
$190.00	$191.00	Sep 18	$0.24	$0.76	$0.24	35%	3.17	$190.24
$187.00	$187.50	Oct 2	$0.15	$0.35	$0.15	48%	2.33	$187.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$181.00	Oct 2	$11.12	$7.88	$11.12	85%	0.71	$188.88
$190.00	$186.00	Sep 25	$1.92	$2.08	$1.92	63%	1.08	$188.08
$182.00	$181.00	Sep 25	$0.20	$0.80	$0.20	36%	4.00	$181.80
$186.00	$185.00	Sep 18	$0.32	$0.68	$0.32	49%	2.13	$185.68
$187.50	$187.00	Sep 11	$0.15	$0.35	$0.15	57%	2.33	$187.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 1.13, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Sep 18	$0.53	$0.53	$0.47	60%	1.13	$189.53
$186.00	$187.00	Sep 11	$0.62	$0.62	$0.38	49%	1.63	$186.62
$195.00	$197.50	Sep 18	$0.46	$0.46	$2.04	81%	0.23	$195.46
$187.50	$189.00	Sep 25	$0.77	$0.77	$0.73	54%	1.05	$188.27
$194.00	$195.00	Sep 11	$0.23	$0.23	$0.77	85%	0.30	$194.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$177.50	Sep 25	$0.23	$0.23	$0.27	74%	0.85	$177.77
$175.00	$174.00	Oct 2	$0.30	$0.30	$0.70	78%	0.43	$174.70
$169.00	$165.00	Oct 2	$0.48	$0.48	$3.52	86%	0.14	$168.52
$172.50	$170.00	Sep 18	$0.31	$0.31	$2.19	87%	0.14	$172.19
$182.00	$181.00	Sep 4	$0.27	$0.27	$0.73	76%	0.37	$181.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.02, cheapest $0.86)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Sep 4	Sep 11	$1.16	27.2%	23.3%
$183.00	Sep 4	Sep 11	$1.17	28.5%	24.7%
$184.00	Sep 4	Sep 11	$1.02	27.2%	23.6%
$188.00	Sep 4	Sep 11	$1.01	25.9%	23.6%
$185.00	Sep 4	Sep 11	$1.08	26.2%	23.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Sep 4	Sep 11	$0.86	27.2%	23.3%
$183.00	Sep 4	Sep 11	$0.78	28.5%	24.7%
$184.00	Sep 4	Sep 11	$0.78	27.2%	23.6%
$188.00	Sep 4	Sep 11	$0.80	25.9%	23.6%
$185.00	Sep 4	Sep 11	$0.93	26.2%	23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 2.27% of stock, avg 5.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Sep 4	$1.56	$2.66	$4.22	$182.78	$191.22	2.27%
$187.50	Sep 4	$1.38	$2.88	$4.26	$183.24	$191.76	2.29%
$186.00	Sep 4	$2.11	$2.17	$4.28	$181.72	$190.28	2.31%
$188.00	Sep 4	$1.19	$3.20	$4.39	$183.61	$192.39	2.36%
$185.00	Sep 4	$2.82	$1.69	$4.51	$180.49	$189.51	2.43%
$189.00	Sep 4	$0.81	$3.88	$4.69	$184.31	$193.69	2.53%
$184.00	Sep 4	$3.48	$1.37	$4.85	$179.15	$188.85	2.61%
$190.00	Sep 4	$0.55	$4.60	$5.15	$184.85	$195.15	2.77%
$183.00	Sep 4	$4.13	$1.12	$5.25	$177.75	$188.25	2.83%
$182.50	Sep 4	$4.65	$0.94	$5.59	$176.91	$188.09	3.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.89% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.00	Sep 4	$0.81	$0.84	$1.65	$180.35	$190.65
$189.00	$182.50	Sep 4	$0.81	$0.94	$1.75	$180.75	$190.75
$189.00	$183.00	Sep 4	$0.81	$1.12	$1.93	$181.07	$190.93
$188.00	$182.00	Sep 4	$1.19	$0.84	$2.03	$179.97	$190.03
$188.00	$182.50	Sep 4	$1.19	$0.94	$2.13	$180.37	$190.13
$189.00	$184.00	Sep 4	$0.81	$1.37	$2.18	$181.82	$191.18
$188.00	$183.00	Sep 4	$1.19	$1.12	$2.31	$180.69	$190.31
$187.50	$182.00	Sep 4	$1.38	$0.84	$2.22	$179.78	$189.72
$188.00	$184.00	Sep 4	$1.19	$1.37	$2.56	$181.44	$190.56
$187.50	$182.50	Sep 4	$1.38	$0.94	$2.32	$180.18	$189.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 3.55, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/178	192/192	Sep 25	$0.39	$0.11	43%	3.55	$177.61	$192.39
174/175	199/200	Oct 2	$0.49	$0.51	61%	0.96	$174.51	$199.49
182/183	192/192	Sep 4	$0.31	$0.19	56%	1.63	$182.69	$192.31
177/178	192/193	Sep 18	$0.32	$0.18	52%	1.78	$177.18	$192.82
176/177	188/189	Sep 4	$0.51	$0.49	56%	1.04	$176.49	$188.51
181/182	188/189	Sep 4	$0.65	$0.35	41%	1.86	$181.35	$188.65
180/181	194/195	Sep 11	$0.47	$0.53	59%	0.89	$180.53	$194.47
174/175	198/199	Oct 2	$0.47	$0.53	59%	0.89	$174.53	$198.47
178/179	194/195	Sep 11	$0.39	$0.61	66%	0.64	$178.61	$194.39
174/175	197/198	Oct 2	$0.48	$0.52	57%	0.92	$174.52	$197.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.50	$200.00	$202.50	Sep 18	$0.06	$2.44	7%	40.67
$205.00	$210.00	$215.00	Sep 25	$0.09	$4.91	3%	54.56
$200.00	$202.50	$205.00	Oct 2	$0.09	$2.41	6%	26.78
$200.00	$205.00	$210.00	Sep 25	$0.24	$4.76	8%	19.83
$193.00	$194.00	$195.00	Sep 18	$0.07	$0.93	6%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 18	$0.09	$2.41	16%	26.78
$155.00	$160.00	$165.00	Sep 25	$0.07	$4.93	4%	70.43
$183.00	$184.00	$185.00	Sep 4	$0.07	$0.93	13%	13.29
$181.00	$182.00	$183.00	Sep 11	$0.07	$0.93	8%	13.29
$162.50	$165.00	$167.50	Sep 18	$0.06	$2.44	2%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-4.33, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$179.00	1:2	Sep 11	-$2.39	$4.11
$162.50	$171.00	1:2	Sep 4	-$7.05	$1.45
$195.00	$197.50	1:2	Sep 18	-$0.07	$2.43
$205.00	$210.00	1:2	Sep 25	-$0.03	$4.97
$197.50	$200.00	1:2	Sep 18	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 18	-$4.33	$5.67
$180.00	$175.00	1:2	Oct 9	-$1.00	$4.00
$169.00	$165.00	1:2	Oct 2	-$0.29	$3.71
$194.00	$191.00	1:2	Sep 4	-$2.72	$0.28
$155.00	$150.00	1:2	Sep 25	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 2.37%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Oct 2	$4.40	0.47	1.0%	2.37%	3.36%	--	15
$189.00	Oct 2	$3.75	0.42	1.8%	2.02%	3.82%	--	14
$187.00	Oct 2	$4.50	0.48	0.7%	2.42%	3.15%	--	21
$190.00	Oct 2	$3.30	0.40	2.3%	1.78%	4.12%	--	19
$191.00	Oct 2	$2.94	0.36	2.9%	1.58%	4.46%	--	42
$187.00	Sep 25	$4.05	0.47	0.7%	2.18%	2.90%	5	72
$186.00	Sep 25	$4.50	0.50	0.2%	2.42%	2.61%	63	88
$193.00	Oct 2	$2.28	0.31	4.0%	1.23%	5.18%	1	3
$187.50	Sep 25	$3.65	0.46	1.0%	1.97%	2.96%	--	17
$189.00	Sep 25	$3.00	0.40	1.8%	1.62%	3.41%	--	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 1,116

Total Puts 2,743

Put/Call Ratio 2.46

Net Difference -1,627

Prior's Put/Call Breakdown

Total Calls 978

Total Puts 2,417

Put/Call Ratio 2.47

Net Difference -1,439

Prior 7-Day Put/Call Summary

Total Calls 60,881

Total Puts 124,822

Average Put/Call Ratio 2.32

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