XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.60 -1.55%

(9/1 15:40) ◀

Tuesday, September 1, 2026 (3:45pm)

▶ (9/1 15:50)

◀ 9/1 15:45 ▶

Option Volume

Detail

ℹ

Current (09/01 3:45pm) 29,141

Calls: 12,345 (42%)

Puts: 16,796 (58%)

Prior (08/31) 20,322

Calls: 8,547 (42%)

Puts: 11,775 (58%)

Current vs Prior +43.40%

Calls: +44.44% (Calls)

Puts: +42.64% (Puts)

Prior 7-Day Total 175,337

Calls: 60,862 (35%)

Puts: 114,475 (65%)

Prior 7-Day Average 25,048

Calls: 8,694 (35%)

Puts: 16,353 (65%)

Current vs Prior 7-Day Avg +16.34%

Calls: +41.99%

Puts: +2.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/01 3:45pm) $27.81M

Calls: $22.42M (81%)

Puts: $5.39M (19%)

Prior (08/31) $27.94M

Calls: $19.00M (68%)

Puts: $8.94M (32%)

Current vs Prior -0.47%

Calls: +17.96%

Puts: -39.66%

Prior 7-Day Total $112.12M

Calls: $74.12M (66%)

Puts: $38.00M (34%)

Prior 7-Day Average $16.02M

Calls: $10.59M (66%)

Puts: $5.43M (34%)

Current vs Prior 7-Day Avg +73.61%

Calls: +111.69%

Puts: -0.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 3:45pm) 1.36

Prior (08/31) 1.38

Current vs Prior -1.24%

Prior 7-Day Average 2.15

Current vs Prior 7-Day Avg -36.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/01 3:45pm) 755,513

Calls: 271,309 (36%)

Puts: 484,204 (64%)

Prior (08/31) 743,376

Calls: 267,719 (36%)

Puts: 475,657 (64%)

Current vs Prior +1.63%

Prior 7-Day Total 5,167,778

Calls: 1,920,221 (37%)

Puts: 3,247,557 (63%)

Prior 7-Day Average 738,254

Calls: 274,317 (37%)

Puts: 463,936 (63%)

Current vs Prior 7-Day Avg +2.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.40% | 3.53%4.56% | 7.64%

Prior 2.32% | 3.60%4.07% | 7.75%

Current vs Prior +3.22% | -1.91%+12.01% | -1.38%

Prior 7-Day Avg 2.52% | 3.91%4.46% | 7.78%

Current vs 7-Day Avg -4.90% | -9.64%+2.24% | -1.73%

Prior 7-Day Eod 2.32% | 3.60%4.07% | 7.75%

Current vs 7-Day Eod +3.22% | -1.91%+12.01% | -1.38%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.04% | 16.29%

Calls: 11.16% | 14.71%

Puts: 16.91% | 17.86%

Prior 60.88% | 46.20%

Calls: 66.50% | 49.32%

Puts: 55.26% | 43.09%

Current vs Prior -76.94% | -64.74%

Prior 7-Day Avg 47.85% | 38.86%

Calls: 46.78% | 36.37%

Puts: 48.92% | 41.35%

Current vs 7-Day Avg -70.66% | -58.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($22.42M) vs puts ($5.39M). Dollar volume significantly above 7-day average (74% higher). Bearish P/C ratio of 1.36 indicates protective positioning. Put-heavy open interest (484,204 puts vs 271,309 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
15:45	BULLISH	BEARISH	BEARISH
15:40	BULLISH	BEARISH	BEARISH
15:35	BULLISH	BEARISH	BEARISH
15:30	BULLISH	BEARISH	BEARISH
15:25	BULLISH	BEARISH	BEARISH
15:20	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 69 of results (avg 7.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	28.45	29.85	$29.15	4.8%	5	1.00	2.8K
$190.00	Oct 16	3.75	3.95	$3.85	5.2%	111	0.36	329
$150.00	Sep 4	32.65	34.40	$33.53	5.2%	826	0.98	66
$150.00	Oct 16	33.75	35.65	$34.70	5.5%	1	0.94	69
$180.00	Sep 4	4.35	4.60	$4.47	5.6%	1	0.77	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Sep 18	1.47	1.50	$1.49	2.0%	1.0K	0.23	261
$180.00	Oct 16	4.70	4.90	$4.80	4.2%	72	0.40	136
$170.00	Oct 16	2.18	2.30	$2.24	5.4%	33	0.21	1.3K
$183.00	Oct 16	5.75	6.10	$5.93	5.9%	8	0.47	103
$180.00	Sep 18	2.36	2.52	$2.44	6.6%	40	0.35	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	0.70	0.79	$0.75	12.0%	25	0.12	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Sep 11	25.80	27.90	$26.85	7.8%	10	1.00	8
$157.50	Sep 11	25.30	27.40	$26.35	8.0%	10	1.00	8
$147.50	Sep 18	35.45	37.60	$36.53	5.9%	--	1.00	708
$149.00	Sep 18	33.80	36.10	$34.95	6.6%	--	1.00	168
$150.00	Sep 18	33.00	35.10	$34.05	6.2%	--	1.00	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 4	10.25	12.75	$11.50	21.7%	2	1.00	--
$200.00	Sep 4	15.25	17.45	$16.35	13.5%	1	1.00	6
$196.00	Sep 11	11.45	13.65	$12.55	17.5%	2	0.97	4
$200.00	Sep 18	15.55	17.55	$16.55	12.1%	8	0.96	137
$192.00	Sep 4	7.90	9.45	$8.68	17.9%	2	0.96	6

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 14.7K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Sep 4	0.21	0.30	$0.26	34.6%	1.3K	0.12	166
$155.00	Sep 4	27.65	29.30	$28.48	5.8%	871	0.98	223
$150.00	Sep 4	32.65	34.40	$33.53	5.2%	826	0.98	66
$186.00	Sep 4	0.79	1.11	$0.95	33.7%	564	0.32	117
$167.50	Sep 4	15.60	16.55	$16.08	5.9%	237	0.98	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.62	0.80	$0.71	25.4%	2.4K	0.23	649
$176.00	Sep 18	1.47	1.50	$1.49	2.0%	1.0K	0.23	261
$174.00	Sep 4	0.09	0.43	$0.26	130.8%	692	0.08	251
$165.00	Oct 2	0.84	1.04	$0.94	21.3%	271	0.11	56
$184.00	Sep 18	3.75	4.35	$4.05	14.8%	256	0.51	13

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 16.5%, max 28.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	32.8%	25.5%	28.4%	1	31
$182.50	Sep 4	Sep 25	29.7%	23.2%	28.0%	3	232
$181.00	Sep 4	Oct 16	31.1%	24.4%	27.4%	--	77
$180.00	Sep 4	Oct 16	30.9%	24.8%	24.6%	4	379
$182.00	Sep 4	Oct 16	30.1%	24.6%	22.4%	1	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	32.8%	25.5%	28.4%	71	113
$181.00	Sep 4	Oct 16	31.1%	24.4%	27.4%	52	163
$180.00	Sep 4	Oct 16	30.9%	24.8%	24.6%	2.4K	785
$182.50	Sep 4	Oct 9	29.7%	23.8%	24.5%	20	60
$182.00	Sep 4	Oct 16	30.1%	24.6%	22.4%	64	102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 1.22, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$169.00	$170.00	Sep 4	$0.63	$0.37	$0.63	98%	0.59	$169.63
$178.00	$179.00	Sep 11	$0.47	$0.53	$0.47	75%	1.13	$178.47
$177.00	$177.50	Sep 4	$0.17	$0.33	$0.17	87%	1.94	$177.17
$180.00	$181.00	Oct 16	$0.34	$0.66	$0.34	60%	1.94	$180.34
$181.00	$182.00	Sep 25	$0.35	$0.65	$0.35	60%	1.86	$181.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.00	$190.00	Oct 16	$0.90	$1.10	$0.90	68%	1.22	$191.10
$185.00	$183.00	Oct 9	$0.68	$1.32	$0.68	52%	1.94	$184.32
$189.00	$188.00	Sep 18	$0.45	$0.55	$0.45	71%	1.22	$188.55
$189.00	$188.00	Oct 16	$0.38	$0.62	$0.38	62%	1.63	$188.62
$182.50	$180.00	Oct 9	$0.82	$1.68	$0.82	46%	2.05	$181.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.24, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Sep 4	$0.98	$0.98	$4.02	87%	0.24	$205.98
$185.00	$192.00	Oct 9	$3.05	$3.05	$3.95	52%	0.77	$188.05
$192.00	$193.00	Oct 16	$0.57	$0.57	$0.43	68%	1.33	$192.57
$189.00	$190.00	Oct 2	$0.54	$0.54	$0.46	65%	1.17	$189.54
$184.00	$185.00	Sep 25	$0.68	$0.68	$0.32	51%	2.13	$184.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$176.00	Oct 16	$0.58	$0.58	$0.42	66%	1.38	$176.42
$177.00	$176.00	Oct 2	$0.40	$0.40	$0.60	69%	0.67	$176.60
$179.00	$177.50	Oct 2	$0.61	$0.61	$0.89	64%	0.69	$178.39
$183.00	$182.50	Oct 2	$0.32	$0.32	$0.18	53%	1.78	$182.68
$177.50	$177.00	Sep 25	$0.22	$0.22	$0.28	70%	0.79	$177.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.18, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Sep 4	Sep 18	$1.95	29.7%	23.4%
$182.00	Sep 4	Sep 18	$2.00	30.1%	24.6%
$186.00	Sep 4	Sep 11	$0.92	28.2%	23.8%
$184.00	Sep 4	Sep 11	$1.09	29.3%	25.3%
$185.00	Sep 4	Sep 11	$1.09	28.1%	24.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Sep 4	Sep 11	$1.03	29.7%	24.7%
$182.00	Sep 4	Sep 11	$1.03	30.1%	25.2%
$186.00	Sep 4	Sep 11	$0.88	28.2%	23.8%
$184.00	Sep 4	Sep 11	$1.01	29.3%	25.3%
$183.00	Sep 4	Sep 11	$1.13	28.5%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.10% of stock, avg 5.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.79	$2.07	$3.86	$180.14	$187.86	2.10%
$185.00	Sep 4	$1.29	$2.61	$3.90	$181.10	$188.90	2.12%
$183.00	Sep 4	$2.33	$1.58	$3.91	$179.09	$186.91	2.13%
$182.50	Sep 4	$2.63	$1.44	$4.07	$178.43	$186.57	2.22%
$186.00	Sep 4	$0.95	$3.25	$4.20	$181.80	$190.20	2.29%
$182.00	Sep 4	$3.00	$1.27	$4.27	$177.73	$186.27	2.33%
$187.00	Sep 4	$0.61	$3.95	$4.56	$182.44	$191.56	2.48%
$181.00	Sep 4	$3.70	$0.99	$4.69	$176.31	$185.69	2.55%
$180.00	Sep 4	$4.47	$0.71	$5.18	$174.82	$185.18	2.82%
$187.50	Sep 4	$0.49	$4.72	$5.21	$182.29	$192.71	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$180.00	Sep 4	$0.49	$0.71	$1.20	$178.80	$188.70
$187.00	$180.00	Sep 4	$0.61	$0.71	$1.32	$178.68	$188.32
$187.50	$181.00	Sep 4	$0.49	$0.99	$1.48	$179.52	$188.98
$187.00	$181.00	Sep 4	$0.61	$0.99	$1.60	$179.40	$188.60
$186.00	$180.00	Sep 4	$0.95	$0.71	$1.66	$178.34	$187.66
$186.00	$181.00	Sep 4	$0.95	$0.99	$1.94	$179.06	$187.94
$187.50	$182.00	Sep 4	$0.49	$1.27	$1.76	$180.24	$189.26
$187.00	$182.00	Sep 4	$0.61	$1.27	$1.88	$180.12	$188.88
$186.00	$182.00	Sep 4	$0.95	$1.27	$2.22	$179.78	$188.22
$185.00	$180.00	Sep 4	$1.29	$0.71	$2.00	$178.00	$187.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 4.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	192/193	Oct 16	$0.80	$0.20	46%	4.00	$170.20	$192.80
174/175	192/193	Oct 16	$0.86	$0.14	39%	6.14	$174.14	$192.86
171/172	192/193	Oct 16	$0.78	$0.22	44%	3.55	$171.22	$192.78
172/173	192/193	Oct 16	$0.76	$0.24	42%	3.17	$172.24	$192.76
176/177	195/196	Oct 2	$0.68	$0.32	49%	2.13	$176.32	$195.68
173/174	192/193	Oct 16	$0.74	$0.26	41%	2.85	$173.26	$192.74
174/175	191/192	Sep 25	$0.63	$0.37	50%	1.70	$174.37	$191.63
172/173	195/196	Oct 2	$0.54	$0.46	58%	1.17	$172.46	$195.54
175/176	195/196	Oct 9	$0.64	$0.36	47%	1.78	$175.36	$195.64
174/175	193/194	Sep 25	$0.56	$0.44	54%	1.27	$174.44	$193.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 16	$0.14	$4.86	6%	34.71
$200.00	$202.50	$205.00	Sep 25	$0.05	$2.45	4%	49.00
$180.00	$181.00	$182.00	Sep 4	$0.07	$0.93	13%	13.29
$200.00	$205.00	$210.00	Oct 16	$0.28	$4.72	10%	16.86
$210.00	$215.00	$220.00	Oct 16	$0.09	$4.91	3%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 9	$0.11	$4.89	10%	44.45
$155.00	$160.00	$165.00	Oct 16	$0.12	$4.88	8%	40.67
$160.00	$165.00	$170.00	Oct 16	$0.21	$4.79	10%	22.81
$185.00	$186.00	$187.00	Sep 4	$0.06	$0.94	16%	15.67
$184.00	$185.00	$186.00	Sep 4	$0.10	$0.90	16%	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. 159 found (best net $-1.40, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$183.00	1:2	Sep 11	-$1.40	$1.60
$200.00	$205.00	1:2	Oct 16	-$0.06	$4.94
$205.00	$210.00	1:2	Oct 16	-$0.06	$4.94
$205.00	$220.00	1:2	Sep 11	-$0.06	$14.94
$210.00	$215.00	1:2	Oct 16	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Sep 25	-$0.15	$4.85
$165.00	$160.00	1:2	Oct 9	-$0.37	$4.63
$165.00	$160.00	1:2	Oct 2	-$0.32	$4.68
$169.00	$165.00	1:2	Sep 25	-$0.37	$3.63
$155.00	$150.00	1:2	Sep 25	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 3.54%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Oct 16	$6.50	0.50	0.2%	3.54%	3.76%	7	38
$185.00	Oct 16	$5.60	0.48	0.8%	3.05%	3.81%	115	116
$186.00	Oct 16	$5.15	0.46	1.3%	2.81%	4.11%	109	17
$187.00	Oct 16	$4.65	0.43	1.9%	2.53%	4.38%	86	73
$190.00	Oct 16	$3.75	0.36	3.5%	2.04%	5.53%	111	329
$188.00	Oct 16	$4.25	0.41	2.4%	2.31%	4.71%	73	152
$189.00	Oct 16	$3.85	0.38	2.9%	2.10%	5.04%	1	12
$184.00	Oct 9	$5.50	0.50	0.2%	3.00%	3.21%	2	--
$185.00	Oct 9	$4.90	0.48	0.8%	2.67%	3.43%	2	--
$191.00	Oct 16	$3.05	0.34	4.0%	1.66%	5.69%	--	71

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 12,345

Total Puts 16,796

Put/Call Ratio 1.36

Net Difference -4,451

Prior's Put/Call Breakdown

Total Calls 8,547

Total Puts 11,775

Put/Call Ratio 1.38

Net Difference -3,228

Prior 7-Day Put/Call Summary

Total Calls 60,862

Total Puts 114,475

Average Put/Call Ratio 2.15

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