XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$185.46 -0.12%

(8/31 10:20) ◀

Monday, August 31, 2026 (10:25am)

▶ (8/31 10:30)

◀ 8/31 10:25 ▶

Option Volume

Detail

ℹ

Current (08/31 10:25am) 4,065

Calls: 1,257 (31%)

Puts: 2,808 (69%)

Prior (08/28) 3,670

Calls: 1,097 (30%)

Puts: 2,573 (70%)

Current vs Prior +10.76%

Calls: +14.59% (Calls)

Puts: +9.13% (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 -84.68%

Calls: -85.55%

Puts: -84.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:25am) $1.41M

Calls: $928.2K (66%)

Puts: $486.5K (34%)

Prior (08/28) $1.35M

Calls: $1.03M (77%)

Puts: $313.9K (23%)

Current vs Prior +5.11%

Calls: -10.06%

Puts: +55.00%

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 -90.50%

Calls: -89.58%

Puts: -91.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:25am) 2.23

Prior (08/28) 2.35

Current vs Prior -4.76%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg -3.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:25am) 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 2.53% | 3.68%4.53% | 7.46%

Prior 2.92% | 4.37%4.41% | 7.93%

Current vs Prior -13.18% | -15.78%+2.81% | -5.99%

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

Current vs 7-Day Avg +5.51% | -6.87%+10.85% | -2.89%

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

Current vs 7-Day Eod -13.18% | -15.78%+2.81% | -5.99%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.11% | 28.16%

Calls: 21.34% | 31.58%

Puts: 24.88% | 24.75%

Prior 39.08% | 58.16%

Calls: 51.27% | 68.72%

Puts: 26.89% | 47.61%

Current vs Prior -40.86% | -51.58%

Prior 7-Day Avg 55.88% | 39.81%

Calls: 57.13% | 38.88%

Puts: 54.63% | 40.74%

Current vs 7-Day Avg -58.64% | -29.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($928.2K). Extreme bearish P/C ratio of 2.23 - 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
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
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 37 of results (avg 6.0%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	35.80	36.95	$36.38	3.2%	7	0.98	3.9K
$150.00	Sep 4	35.50	36.75	$36.13	3.5%	--	0.99	15
$149.00	Sep 18	36.75	38.15	$37.45	3.7%	--	0.98	168
$157.50	Sep 4	28.00	29.10	$28.55	3.9%	23	1.00	6
$157.00	Sep 4	28.50	29.65	$29.08	4.0%	22	1.00	5

PUTS (4)

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	10.85	11.65	$11.25	7.1%	1	0.96	2
$200.00	Sep 18	13.60	14.75	$14.18	8.1%	2	0.96	134
$200.00	Oct 2	13.90	15.30	$14.60	9.6%	--	0.86	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.34, 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
$170.00	Sep 18	0.57	0.64	$0.61	11.5%	--	0.09	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.80, 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	28.00	29.10	$28.55	3.9%	23	1.00	6
$159.00	Sep 4	26.50	27.85	$27.18	5.0%	34	1.00	1
$157.00	Sep 4	28.50	29.65	$29.08	4.0%	22	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 11	10.50	11.70	$11.10	10.8%	3	0.98	--
$197.00	Sep 4	10.85	11.65	$11.25	7.1%	1	0.96	2
$200.00	Sep 18	13.60	14.75	$14.18	8.1%	2	0.96	134
$195.00	Sep 11	8.50	9.80	$9.15	14.2%	3	0.96	1

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 1.6K, 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	0.41	$0.35	34.3%	122	0.14	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%	67	0.50	88
$189.00	Sep 4	0.70	0.88	$0.79	22.8%	46	0.26	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	0.37	84
$186.00	Sep 4	1.90	2.44	$2.17	24.9%	65	0.52	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. 25 strikes (avg 11.5%, max 18.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Sep 4	Sep 25	29.3%	24.8%	18.3%	2	89
$181.00	Sep 4	Sep 25	29.0%	24.9%	16.6%	--	232
$182.00	Sep 4	Sep 25	27.9%	24.0%	16.3%	--	182
$183.00	Sep 4	Sep 25	27.7%	23.9%	15.8%	1	1.4K
$186.00	Sep 4	Sep 25	26.0%	22.9%	13.5%	72	186

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Sep 4	Sep 25	27.9%	24.0%	16.3%	4	288
$180.00	Sep 4	Oct 9	29.3%	25.3%	15.9%	--	650
$187.00	Sep 4	Sep 11	27.0%	23.4%	15.2%	--	322
$181.00	Sep 4	Oct 2	29.0%	25.5%	13.8%	10	124
$186.00	Sep 4	Sep 25	26.0%	22.9%	13.5%	65	185

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 0.71, avg 4.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Sep 18	$0.40	$0.60	$0.40	73%	1.50	$180.40
$190.00	$191.00	Sep 18	$0.22	$0.78	$0.22	35%	3.55	$190.22
$187.00	$187.50	Sep 25	$0.13	$0.37	$0.13	47%	2.85	$187.13
$195.00	$196.00	Sep 25	$0.10	$0.90	$0.10	21%	9.00	$195.10
$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	86%	0.71	$188.88
$190.00	$186.00	Sep 25	$1.85	$2.15	$1.85	63%	1.16	$188.15
$182.00	$181.00	Sep 25	$0.20	$0.80	$0.20	37%	4.00	$181.80
$187.50	$187.00	Sep 11	$0.15	$0.35	$0.15	57%	2.33	$187.35
$165.00	$160.00	Oct 2	$0.21	$4.79	$0.21	9%	22.81	$164.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 1.78, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$193.00	Sep 18	$0.32	$0.32	$0.18	73%	1.78	$192.82
$189.00	$190.00	Sep 18	$0.55	$0.55	$0.45	60%	1.22	$189.55
$194.00	$195.00	Sep 25	$0.38	$0.38	$0.62	75%	0.61	$194.38
$186.00	$187.00	Sep 11	$0.64	$0.64	$0.36	49%	1.78	$186.64
$187.50	$189.00	Sep 25	$0.77	$0.77	$0.73	55%	1.05	$188.27

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
$183.00	$182.50	Sep 4	$0.22	$0.22	$0.28	69%	0.79	$182.78
$177.50	$177.00	Sep 18	$0.17	$0.17	$0.33	79%	0.52	$177.33
$177.00	$176.00	Sep 4	$0.13	$0.13	$0.87	91%	0.15	$176.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.05, cheapest $0.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Sep 4	Sep 11	$1.04	27.0%	23.4%
$183.00	Sep 4	Sep 11	$1.22	27.7%	24.7%
$186.00	Sep 4	Sep 11	$1.33	26.0%	23.3%
$184.00	Sep 4	Sep 11	$1.10	26.3%	23.6%
$188.00	Sep 4	Sep 11	$1.06	25.7%	23.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Sep 4	Sep 11	$0.82	27.0%	23.4%
$183.00	Sep 4	Sep 11	$0.78	27.7%	24.7%
$187.50	Sep 4	Sep 11	$0.75	27.1%	24.2%
$186.00	Sep 4	Sep 11	$0.86	26.0%	23.3%
$184.00	Sep 4	Sep 11	$0.78	26.3%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.20% of stock, avg 5.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$186.00	Sep 4	$1.91	$2.17	$4.08	$181.92	$190.08	2.20%
$187.00	Sep 4	$1.56	$2.66	$4.22	$182.78	$191.22	2.28%
$185.00	Sep 4	$2.53	$1.72	$4.25	$180.75	$189.25	2.29%
$187.50	Sep 4	$1.38	$2.88	$4.26	$183.24	$191.76	2.30%
$188.00	Sep 4	$1.10	$3.23	$4.33	$183.67	$192.33	2.33%
$189.00	Sep 4	$0.79	$3.85	$4.64	$184.36	$193.64	2.50%
$184.00	Sep 4	$3.40	$1.37	$4.77	$179.23	$188.77	2.57%
$190.00	Sep 4	$0.55	$4.60	$5.15	$184.85	$195.15	2.78%
$183.00	Sep 4	$4.08	$1.12	$5.20	$177.80	$188.20	2.80%
$182.50	Sep 4	$4.50	$0.90	$5.40	$177.10	$187.90	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.88% of stock, avg 2.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.00	Sep 4	$0.79	$0.84	$1.63	$180.37	$190.63
$189.00	$182.50	Sep 4	$0.79	$0.90	$1.69	$180.81	$190.69
$189.00	$183.00	Sep 4	$0.79	$1.12	$1.91	$181.09	$190.91
$188.00	$182.00	Sep 4	$1.10	$0.84	$1.94	$180.06	$189.94
$188.00	$182.50	Sep 4	$1.10	$0.90	$2.00	$180.50	$190.00
$188.00	$183.00	Sep 4	$1.10	$1.12	$2.22	$180.78	$190.22
$189.00	$184.00	Sep 4	$0.79	$1.37	$2.16	$181.84	$191.16
$187.50	$182.50	Sep 4	$1.38	$0.90	$2.28	$180.22	$189.78
$187.50	$182.00	Sep 4	$1.38	$0.84	$2.22	$179.78	$189.72
$188.00	$184.00	Sep 4	$1.10	$1.37	$2.47	$181.53	$190.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 1.17, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
173/174	194/195	Sep 25	$0.54	$0.46	57%	1.17	$173.46	$194.54
178/178	192/192	Sep 25	$0.39	$0.11	43%	3.55	$177.61	$192.39
176/177	194/195	Sep 25	$0.59	$0.41	51%	1.44	$176.41	$194.59
178/178	194/195	Sep 25	$0.61	$0.39	49%	1.56	$177.39	$194.61
175/176	194/195	Sep 25	$0.55	$0.45	54%	1.22	$175.45	$194.55
174/175	199/200	Oct 2	$0.48	$0.52	61%	0.92	$174.52	$199.48
174/175	194/195	Sep 11	$0.33	$0.67	74%	0.49	$174.67	$194.33
180/181	194/195	Sep 11	$0.47	$0.53	59%	0.89	$180.53	$194.47
174/175	194/195	Sep 25	$0.50	$0.50	56%	1.00	$174.50	$194.50
174/175	198/199	Oct 2	$0.47	$0.53	59%	0.89	$174.53	$198.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 49.00, 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
$188.00	$189.00	$190.00	Sep 4	$0.07	$0.93	13%	13.29
$205.00	$210.00	$215.00	Sep 25	$0.09	$4.91	3%	54.56
$200.00	$202.50	$205.00	Oct 2	$0.10	$2.40	7%	24.00
$187.00	$188.00	$189.00	Sep 11	$0.07	$0.93	10%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 18	$0.05	$2.45	17%	49.00
$167.50	$170.00	$172.50	Sep 18	$0.07	$2.43	6%	34.71
$184.00	$185.00	$186.00	Sep 4	$0.10	$0.90	15%	9.00
$155.00	$160.00	$165.00	Sep 25	$0.13	$4.87	4%	37.46
$183.00	$184.00	$185.00	Sep 4	$0.10	$0.90	14%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-4.33, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$171.00	1:2	Sep 4	-$7.15	$1.35
$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
$200.00	$202.50	1:2	Sep 18	-$0.08	$2.42

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
$194.00	$191.00	1:2	Sep 4	-$2.72	$0.28
$165.00	$160.00	1:2	Sep 25	-$0.17	$4.83
$169.00	$165.00	1:2	Oct 2	-$0.33	$3.67

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	1.1%	2.37%	3.47%	--	15
$187.00	Oct 2	$4.50	0.48	0.8%	2.43%	3.26%	--	21
$189.00	Oct 2	$3.75	0.42	1.9%	2.02%	3.93%	--	14
$190.00	Oct 2	$3.30	0.40	2.5%	1.78%	4.23%	--	19
$191.00	Oct 2	$2.94	0.37	3.0%	1.59%	4.57%	--	42
$186.00	Sep 25	$4.50	0.50	0.3%	2.43%	2.72%	67	88
$187.00	Sep 25	$3.95	0.47	0.8%	2.13%	2.96%	5	72
$193.00	Oct 2	$2.28	0.31	4.1%	1.23%	5.29%	1	3
$187.50	Sep 25	$3.65	0.45	1.1%	1.97%	3.07%	--	17
$189.00	Sep 25	$3.00	0.40	1.9%	1.62%	3.53%	--	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 1,257

Total Puts 2,808

Put/Call Ratio 2.23

Net Difference -1,551

Prior's Put/Call Breakdown

Total Calls 1,097

Total Puts 2,573

Put/Call Ratio 2.35

Net Difference -1,476

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