XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$185.79 +0.05%

(8/31 10:40) ◀

Monday, August 31, 2026 (10:45am)

▶ (8/31 10:50)

◀ 8/31 10:45 ▶

Option Volume

Detail

ℹ

Current (08/31 10:45am) 5,282

Calls: 1,500 (28%)

Puts: 3,782 (72%)

Prior (08/28) 4,190

Calls: 1,291 (31%)

Puts: 2,899 (69%)

Current vs Prior +26.06%

Calls: +16.19% (Calls)

Puts: +30.46% (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 -80.09%

Calls: -82.75%

Puts: -78.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:45am) $2.18M

Calls: $1.25M (57%)

Puts: $933.9K (43%)

Prior (08/28) $1.67M

Calls: $1.30M (78%)

Puts: $363.4K (22%)

Current vs Prior +30.63%

Calls: -4.56%

Puts: +156.96%

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 -85.36%

Calls: -86.03%

Puts: -84.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:45am) 2.52

Prior (08/28) 2.25

Current vs Prior +12.28%

Prior 7-Day Average 2.32

Current vs Prior 7-Day Avg +8.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:45am) 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% | 7.44%

Prior 2.92% | 4.37%4.41% | 7.93%

Current vs Prior -13.33% | -15.93%+2.63% | -6.16%

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

Current vs 7-Day Avg +5.32% | -7.03%+10.65% | -3.06%

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

Current vs 7-Day Eod -13.33% | -15.93%+2.63% | -6.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.95% | 28.16%

Calls: 15.02% | 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 -48.95% | -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 -64.30% | -29.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.52 - 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
10:45	BULLISH	BEARISH	BEARISH
10:40	BULLISH	BEARISH	BEARISH
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
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 46 of results (avg 5.9%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	35.50	36.60	$36.05	3.1%	--	1.00	15
$150.00	Sep 18	35.80	36.95	$36.38	3.2%	7	0.98	3.9K
$175.00	Sep 18	12.00	12.45	$12.23	3.7%	10	0.84	1.7K
$149.00	Sep 18	36.75	38.15	$37.45	3.7%	--	0.98	168
$162.00	Sep 4	23.50	24.40	$23.95	3.8%	41	1.00	--

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
$200.00	Oct 2	14.15	15.05	$14.60	6.2%	--	0.85	44
$197.00	Sep 4	10.85	11.65	$11.25	7.1%	1	0.95	2
$185.00	Sep 18	3.30	3.55	$3.43	7.3%	--	0.45	2.3K
$200.00	Sep 18	13.60	14.75	$14.18	8.1%	2	0.93	134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.41, cheapest $0.37)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Sep 4	0.33	0.40	$0.37	18.9%	123	0.15	2.1K
$189.00	Sep 4	0.72	0.86	$0.79	17.7%	46	0.26	95

PUTS (1)

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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	35.50	36.60	$36.05	3.1%	--	1.00	15
$155.00	Sep 4	30.30	31.75	$31.03	4.7%	3	1.00	--
$156.00	Sep 4	29.40	30.80	$30.10	4.7%	3	1.00	10
$157.00	Sep 4	28.50	29.65	$29.08	4.0%	25	1.00	5
$157.50	Sep 4	28.00	29.10	$28.55	3.9%	26	1.00	6

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	10.85	11.65	$11.25	7.1%	1	0.95	2
$197.00	Sep 11	10.50	11.75	$11.13	11.2%	3	0.93	--
$194.00	Sep 4	7.05	8.70	$7.88	20.9%	1	0.93	4
$200.00	Sep 18	13.60	14.75	$14.18	8.1%	2	0.93	134

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 1.9K, 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	0.33	0.40	$0.37	18.9%	123	0.15	2.1K
$186.00	Sep 25	4.60	4.90	$4.75	6.3%	71	0.50	88
$196.00	Sep 25	0.98	1.43	$1.21	37.2%	70	0.20	8
$160.00	Sep 4	25.55	26.85	$26.20	5.0%	68	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.09	0.16	$0.13	53.8%	133	0.02	2.9K
$150.00	Sep 25	0.12	0.27	$0.20	75.0%	130	0.02	9
$184.00	Sep 4	1.17	1.56	$1.37	28.5%	68	0.37	84
$186.00	Sep 4	1.90	2.44	$2.17	24.9%	65	0.52	141
$157.00	Sep 4	0.01	0.02	$0.02	50.0%	32	0.01	132

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 11.4%, max 17.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Sep 4	Sep 25	28.1%	24.0%	17.1%	--	182
$183.00	Sep 4	Sep 25	27.9%	23.9%	16.6%	1	1.4K
$181.00	Sep 4	Sep 25	28.8%	24.9%	15.5%	--	232
$186.00	Sep 4	Sep 25	26.2%	22.9%	14.5%	76	186
$184.00	Sep 4	Sep 25	26.5%	23.3%	13.8%	--	675

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Sep 4	Sep 25	28.1%	24.0%	17.1%	4	288
$187.00	Sep 4	Sep 11	26.8%	23.2%	15.7%	1	322
$181.00	Sep 4	Oct 2	28.8%	25.0%	14.9%	12	124
$186.00	Sep 4	Sep 25	26.2%	22.9%	14.5%	65	185
$180.00	Sep 4	Oct 9	28.9%	25.3%	14.0%	5	650

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 0.69, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$176.00	Sep 4	$0.65	$0.35	$0.65	96%	0.54	$175.65
$180.00	$181.00	Sep 18	$0.42	$0.58	$0.42	72%	1.38	$180.42
$180.00	$183.00	Sep 11	$1.98	$1.02	$1.98	77%	0.52	$181.98
$193.00	$194.00	Sep 25	$0.14	$0.86	$0.14	27%	6.14	$193.14
$190.00	$191.00	Sep 18	$0.22	$0.78	$0.22	35%	3.55	$190.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$181.00	Oct 2	$11.22	$7.78	$11.22	85%	0.69	$188.78
$190.00	$186.00	Sep 25	$1.85	$2.15	$1.85	63%	1.16	$188.15
$190.00	$189.00	Sep 4	$0.63	$0.37	$0.63	80%	0.59	$189.37
$182.00	$181.00	Sep 25	$0.20	$0.80	$0.20	36%	4.00	$181.80
$169.00	$165.00	Sep 25	$0.18	$3.82	$0.18	11%	21.22	$168.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.79, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$192.00	Sep 11	$0.44	$0.44	$0.56	73%	0.79	$191.44
$186.00	$187.00	Sep 11	$0.68	$0.68	$0.32	49%	2.13	$186.68
$194.00	$195.00	Sep 25	$0.41	$0.41	$0.59	75%	0.69	$194.41
$189.00	$190.00	Sep 18	$0.55	$0.55	$0.45	60%	1.22	$189.55
$192.50	$193.00	Sep 18	$0.29	$0.29	$0.21	74%	1.38	$192.79

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
$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
$185.00	$184.00	Sep 11	$0.47	$0.47	$0.53	56%	0.89	$184.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.04, cheapest $0.79)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Sep 4	Sep 11	$0.98	26.8%	23.2%
$183.00	Sep 4	Sep 11	$1.22	27.9%	24.6%
$186.00	Sep 4	Sep 11	$1.27	26.2%	23.2%
$184.00	Sep 4	Sep 11	$1.10	26.5%	23.5%
$187.50	Sep 4	Sep 18	$2.02	26.9%	24.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.00	Sep 4	Sep 11	$0.79	26.8%	23.2%
$187.50	Sep 4	Sep 11	$0.75	26.9%	23.6%
$183.00	Sep 4	Sep 11	$0.78	27.9%	24.6%
$186.00	Sep 4	Sep 11	$0.86	26.2%	23.2%
$184.00	Sep 4	Sep 11	$0.78	26.5%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.22% of stock, avg 5.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$186.00	Sep 4	$1.95	$2.17	$4.12	$181.88	$190.12	2.22%
$185.00	Sep 4	$2.53	$1.72	$4.25	$180.75	$189.25	2.29%
$187.00	Sep 4	$1.56	$2.69	$4.25	$182.75	$191.25	2.29%
$187.50	Sep 4	$1.38	$2.88	$4.26	$183.24	$191.76	2.29%
$188.00	Sep 4	$1.11	$3.23	$4.34	$183.66	$192.34	2.34%
$189.00	Sep 4	$0.79	$3.90	$4.69	$184.31	$193.69	2.52%
$184.00	Sep 4	$3.35	$1.37	$4.72	$179.28	$188.72	2.54%
$190.00	Sep 4	$0.55	$4.53	$5.08	$184.92	$195.08	2.73%
$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 2.91%)

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	$1.11	$0.84	$1.95	$180.05	$189.95
$188.00	$182.50	Sep 4	$1.11	$0.90	$2.01	$180.49	$190.01
$188.00	$183.00	Sep 4	$1.11	$1.12	$2.23	$180.77	$190.23
$189.00	$184.00	Sep 4	$0.79	$1.37	$2.16	$181.84	$191.16
$187.50	$182.00	Sep 4	$1.38	$0.84	$2.22	$179.78	$189.72
$187.50	$182.50	Sep 4	$1.38	$0.90	$2.28	$180.22	$189.78
$188.00	$184.00	Sep 4	$1.11	$1.37	$2.48	$181.52	$190.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 1.27, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
174/175	191/192	Sep 11	$0.56	$0.44	62%	1.27	$174.44	$191.56
180/181	191/192	Sep 11	$0.67	$0.33	47%	2.03	$180.33	$191.67
178/179	191/192	Sep 11	$0.60	$0.40	54%	1.50	$178.40	$191.60
176/177	194/195	Sep 25	$0.62	$0.38	51%	1.63	$176.38	$194.62
176/177	191/192	Sep 11	$0.55	$0.45	58%	1.22	$176.45	$191.55
178/178	194/195	Sep 25	$0.64	$0.36	49%	1.78	$177.36	$194.64
182/183	191/192	Sep 11	$0.74	$0.26	39%	2.85	$182.26	$191.74
179/180	191/192	Sep 11	$0.62	$0.38	50%	1.63	$179.38	$191.62
173/174	194/195	Sep 25	$0.55	$0.45	57%	1.22	$173.45	$194.55
175/176	194/195	Sep 25	$0.58	$0.42	54%	1.38	$175.42	$194.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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
$189.00	$190.00	$191.00	Sep 4	$0.06	$0.94	12%	15.67
$205.00	$210.00	$215.00	Sep 25	$0.09	$4.91	3%	54.56
$188.00	$189.00	$190.00	Sep 4	$0.08	$0.92	13%	11.50
$190.00	$191.00	$192.00	Sep 4	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 18	$0.05	$2.45	15%	49.00
$185.00	$186.00	$187.00	Sep 4	$0.07	$0.93	15%	13.29
$155.00	$160.00	$165.00	Sep 25	$0.11	$4.89	4%	44.45
$179.00	$180.00	$181.00	Sep 11	$0.05	$0.95	7%	19.00
$184.00	$185.00	$186.00	Sep 4	$0.10	$0.90	15%	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. 118 found (best net $-4.33, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$171.00	1:2	Sep 4	-$7.22	$1.28
$195.00	$197.50	1:2	Sep 18	-$0.08	$2.42
$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
$165.00	$160.00	1:2	Sep 25	-$0.19	$4.81
$155.00	$150.00	1:2	Sep 25	-$0.10	$4.90
$165.00	$160.00	1:2	Oct 2	-$0.32	$4.68

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	0.9%	2.37%	3.29%	--	15
$189.00	Oct 2	$3.85	0.42	1.7%	2.07%	3.80%	--	14
$187.00	Oct 2	$4.50	0.48	0.7%	2.42%	3.07%	--	21
$190.00	Oct 2	$3.30	0.40	2.3%	1.78%	4.04%	--	19
$191.00	Oct 2	$2.94	0.36	2.8%	1.58%	4.39%	--	42
$186.00	Sep 25	$4.60	0.50	0.1%	2.48%	2.59%	71	88
$187.00	Sep 25	$3.95	0.47	0.7%	2.13%	2.78%	5	72
$193.00	Oct 2	$2.28	0.31	3.9%	1.23%	5.11%	1	3
$187.50	Sep 25	$3.65	0.45	0.9%	1.96%	2.88%	--	17
$189.00	Sep 25	$3.00	0.40	1.7%	1.61%	3.34%	--	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 1,500

Total Puts 3,782

Put/Call Ratio 2.52

Net Difference -2,282

Prior's Put/Call Breakdown

Total Calls 1,291

Total Puts 2,899

Put/Call Ratio 2.25

Net Difference -1,608

Prior 7-Day Put/Call Summary

Total Calls 60,881

Total Puts 124,822

Average Put/Call Ratio 2.32

Ratio Trend Rising

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