XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.64 -1.53%

(9/1 15:55) ◀

Tuesday, September 1, 2026 (4:00pm)

▶ (9/1 16:05)

◀ 9/1 16:00 ▶

Option Volume

Detail

ℹ

Current (09/01 4:00pm) 29,282

Calls: 12,419 (42%)

Puts: 16,863 (58%)

Prior (08/31) 20,693

Calls: 8,669 (42%)

Puts: 12,024 (58%)

Current vs Prior +41.51%

Calls: +43.26% (Calls)

Puts: +40.24% (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 +16.90%

Calls: +42.84%

Puts: +3.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/01 4:00pm) $28.10M

Calls: $22.59M (80%)

Puts: $5.51M (20%)

Prior (08/31) $28.21M

Calls: $19.29M (68%)

Puts: $8.92M (32%)

Current vs Prior -0.39%

Calls: +17.12%

Puts: -38.25%

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 +75.42%

Calls: +113.33%

Puts: +1.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 4:00pm) 1.36

Prior (08/31) 1.39

Current vs Prior -2.10%

Prior 7-Day Average 2.15

Current vs Prior 7-Day Avg -36.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/01 4:00pm) 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 2.44% | 3.44%4.64% | 7.88%

Prior 2.32% | 3.60%4.07% | 7.75%

Current vs Prior +5.08% | -4.50%+14.14% | +1.77%

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

Current vs 7-Day Avg -3.18% | -12.03%+4.18% | +1.41%

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

Current vs 7-Day Eod +5.08% | -4.50%+14.14% | +1.77%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.71% | 53.95%

Calls: 47.35% | 31.31%

Puts: 82.07% | 76.60%

Prior 60.88% | 46.20%

Calls: 66.50% | 49.32%

Puts: 55.26% | 43.09%

Current vs Prior +6.29% | +16.77%

Prior 7-Day Avg 47.85% | 38.86%

Calls: 46.78% | 36.37%

Puts: 48.92% | 41.35%

Current vs 7-Day Avg +35.25% | +38.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($22.59M) vs puts ($5.51M). Dollar volume significantly above 7-day average (75% 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
16:00	BULLISH	BEARISH	BEARISH
15:55	BULLISH	BEARISH	BEARISH
15:50	BULLISH	BEARISH	BEARISH
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 14 of results (avg 8.1%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	33.65	35.75	$34.70	6.1%	1	0.95	69
$185.00	Oct 16	6.20	6.60	$6.40	6.2%	123	0.50	116
$155.00	Sep 18	28.45	30.45	$29.45	6.8%	5	0.96	2.8K
$165.00	Oct 16	19.85	21.45	$20.65	7.7%	2	0.86	6
$157.50	Sep 4	25.10	27.15	$26.13	7.8%	142	1.00	71

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 4	31.85	35.50	$33.67	10.8%	826	1.00	66
$155.00	Sep 4	27.30	30.50	$28.90	11.1%	871	1.00	223
$156.00	Sep 4	25.85	29.50	$27.68	13.2%	67	1.00	218
$157.00	Sep 4	25.55	28.15	$26.85	9.7%	107	1.00	72
$157.50	Sep 4	25.10	27.15	$26.13	7.8%	142	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	15.10	17.55	$16.33	15.0%	8	1.00	137
$200.00	Sep 4	15.25	17.45	$16.35	13.5%	1	0.99	6
$195.00	Sep 4	9.75	13.25	$11.50	30.4%	2	0.98	--
$197.50	Sep 18	12.15	16.00	$14.08	27.3%	--	0.97	136
$195.00	Sep 18	10.00	13.60	$11.80	30.5%	6	0.97	447

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 14.8K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Sep 4	0.17	0.60	$0.39	110.3%	1.3K	0.12	166
$155.00	Sep 4	27.30	30.50	$28.90	11.1%	871	1.00	223
$150.00	Sep 4	31.85	35.50	$33.67	10.8%	826	1.00	66
$186.00	Sep 4	0.73	1.32	$1.02	57.8%	564	0.31	117
$167.50	Sep 4	14.35	18.05	$16.20	22.8%	237	0.96	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.48	1.04	$0.76	73.7%	2.4K	0.26	649
$176.00	Sep 18	1.29	1.58	$1.44	20.1%	1.1K	0.22	261
$174.00	Sep 4	0.00	0.83	$0.42	197.6%	692	0.11	251
$165.00	Oct 2	0.68	1.04	$0.86	41.9%	271	0.11	56
$184.00	Sep 18	2.55	5.30	$3.93	70.0%	256	0.48	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 14.4%, max 43.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$186.00	Sep 4	Oct 16	31.9%	25.2%	26.5%	673	134
$187.00	Sep 4	Oct 16	30.0%	24.3%	23.2%	108	223
$179.00	Sep 4	Oct 16	31.3%	26.7%	17.1%	1	31
$180.00	Sep 4	Oct 16	31.7%	27.4%	15.6%	4	379
$185.00	Sep 4	Oct 16	30.3%	26.2%	15.6%	144	859

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Sep 4	Oct 2	35.9%	25.1%	43.1%	36	32
$177.00	Sep 4	Oct 16	38.1%	28.0%	36.4%	187	2.5K
$186.00	Sep 4	Oct 16	31.9%	25.2%	26.5%	22	261
$187.00	Sep 4	Oct 16	30.0%	24.3%	23.2%	6	263
$179.00	Sep 4	Oct 16	31.3%	26.7%	17.0%	73	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 4.88, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$179.00	Sep 11	$0.17	$0.83	$0.17	76%	4.88	$178.17
$170.00	$173.00	Oct 16	$1.87	$1.13	$1.87	80%	0.60	$171.87
$175.00	$177.00	Oct 16	$0.95	$1.05	$0.95	72%	1.11	$175.95
$187.50	$189.00	Oct 2	$0.11	$1.39	$0.11	38%	12.64	$187.61
$179.00	$180.00	Sep 11	$0.28	$0.72	$0.28	73%	2.57	$179.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$189.00	Sep 4	$0.33	$0.67	$0.33	92%	2.03	$189.67
$191.00	$190.00	Sep 25	$0.27	$0.73	$0.27	73%	2.70	$190.73
$191.00	$190.00	Sep 11	$0.40	$0.60	$0.40	88%	1.50	$190.60
$185.00	$184.00	Oct 2	$0.18	$0.82	$0.18	54%	4.56	$184.82
$186.00	$185.00	Oct 2	$0.23	$0.77	$0.23	56%	3.35	$185.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.24, avg 0.66)

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
$186.00	$187.00	Sep 18	$0.89	$0.89	$0.11	55%	8.09	$186.89
$188.00	$189.00	Oct 16	$0.77	$0.77	$0.23	57%	3.35	$188.77
$189.00	$190.00	Oct 2	$0.69	$0.69	$0.31	64%	2.23	$189.69
$185.00	$186.00	Sep 25	$0.79	$0.79	$0.21	53%	3.76	$185.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$174.00	$173.00	Oct 16	$0.60	$0.60	$0.40	73%	1.50	$173.40
$173.00	$172.00	Oct 2	$0.47	$0.47	$0.53	77%	0.89	$172.53
$162.00	$160.00	Sep 4	$0.28	$0.28	$1.72	95%	0.16	$161.72
$177.00	$176.00	Sep 25	$0.52	$0.52	$0.48	71%	1.08	$176.48
$178.00	$177.50	Sep 18	$0.37	$0.37	$0.13	73%	2.85	$177.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.31, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Sep 4	Sep 11	$0.95	31.9%	24.1%
$185.00	Sep 4	Sep 11	$1.20	30.3%	23.5%
$184.00	Sep 4	Sep 11	$1.57	27.5%	26.7%
$183.00	Sep 4	Sep 11	$0.87	26.9%	26.4%
$182.50	Sep 4	Sep 18	$2.81	24.3%	27.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Sep 4	Sep 11	$0.88	31.9%	24.1%
$185.00	Sep 4	Sep 11	$0.97	30.3%	23.5%
$184.00	Sep 4	Sep 11	$0.96	27.5%	26.7%
$183.00	Sep 4	Sep 11	$1.25	26.9%	26.4%
$181.00	Sep 4	Sep 11	$1.15	27.7%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.06% of stock, avg 5.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.57	$2.22	$3.79	$180.21	$187.79	2.06%
$185.00	Sep 4	$1.25	$2.53	$3.78	$181.22	$188.78	2.06%
$183.00	Sep 4	$2.26	$1.58	$3.84	$179.16	$186.84	2.09%
$182.50	Sep 4	$2.59	$1.28	$3.87	$178.63	$186.37	2.11%
$182.00	Sep 4	$3.05	$1.09	$4.14	$177.86	$186.14	2.25%
$186.00	Sep 4	$1.02	$3.45	$4.47	$181.53	$190.47	2.43%
$181.00	Sep 4	$3.68	$0.93	$4.61	$176.39	$185.61	2.51%
$187.50	Sep 4	$0.39	$4.47	$4.86	$182.64	$192.36	2.65%
$187.00	Sep 4	$0.76	$4.25	$5.01	$181.99	$192.01	2.73%
$180.00	Sep 4	$4.46	$0.76	$5.22	$174.78	$185.22	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.63% of stock, avg 3.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$180.00	Sep 4	$0.39	$0.76	$1.15	$178.85	$188.65
$187.50	$181.00	Sep 4	$0.39	$0.93	$1.32	$179.68	$188.82
$187.00	$180.00	Sep 4	$0.76	$0.76	$1.52	$178.48	$188.52
$187.00	$181.00	Sep 4	$0.76	$0.93	$1.69	$179.31	$188.69
$186.00	$180.00	Sep 4	$1.02	$0.76	$1.78	$178.22	$187.78
$187.50	$182.00	Sep 4	$0.39	$1.09	$1.48	$180.52	$188.98
$186.00	$181.00	Sep 4	$1.02	$0.93	$1.95	$179.05	$187.95
$187.00	$182.00	Sep 4	$0.76	$1.09	$1.85	$180.15	$188.85
$185.00	$180.00	Sep 4	$1.25	$0.76	$2.01	$177.99	$187.01
$187.50	$182.50	Sep 4	$0.39	$1.28	$1.67	$180.83	$189.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 0.28, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
159/160	205/210	Sep 4	$1.09	$3.91	86%	0.28	$158.91	$206.09
150/151	191/192	Sep 18	$0.67	$0.33	71%	2.03	$150.33	$191.67
167/168	194/195	Sep 4	$0.50	$0.50	87%	1.00	$167.00	$194.50
150/151	193/194	Sep 18	$0.59	$0.41	78%	1.44	$150.41	$193.59
160/162	205/210	Sep 4	$1.26	$3.74	82%	0.34	$160.74	$206.26
178/179	194/195	Sep 4	$0.63	$0.37	72%	1.70	$178.37	$194.63
167/168	197/198	Sep 4	$0.39	$0.11	89%	3.55	$167.11	$197.39
160/162	194/195	Sep 4	$0.58	$1.42	88%	0.41	$161.42	$194.58
166/167	187/188	Sep 11	$0.74	$0.26	59%	2.85	$166.26	$187.74
159/160	194/195	Sep 4	$0.41	$0.59	92%	0.69	$159.59	$194.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.18	$4.82	10%	26.78
$205.00	$210.00	$215.00	Oct 16	$0.07	$4.93	5%	70.43
$210.00	$215.00	$220.00	Oct 16	$0.06	$4.94	4%	82.33
$200.00	$205.00	$210.00	Oct 16	$0.18	$4.82	8%	26.78
$184.00	$185.00	$186.00	Sep 4	$0.09	$0.91	13%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.06	$4.94	10%	82.33
$155.00	$160.00	$165.00	Oct 16	$0.14	$4.86	8%	34.71
$192.50	$195.00	$197.50	Sep 18	$0.18	$2.32	13%	12.89
$184.00	$185.00	$186.00	Oct 2	$0.05	$0.95	6%	19.00
$165.00	$167.50	$170.00	Sep 18	$0.08	$2.42	4%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.16, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$183.00	1:2	Sep 11	-$0.16	$2.84
$200.00	$205.00	1:2	Oct 16	-$0.35	$4.65
$210.00	$215.00	1:2	Sep 25	-$0.09	$4.91
$190.00	$191.00	1:2	Sep 11	-$0.06	$0.94
$205.00	$220.00	1:2	Sep 11	-$0.16	$14.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$169.00	$165.00	1:2	Oct 2	-$0.32	$3.68
$173.00	$172.00	1:2	Sep 11	$0.00	$1.00
$160.00	$155.00	1:2	Oct 16	-$0.29	$4.71
$155.00	$150.00	1:2	Sep 25	-$0.13	$4.87
$165.00	$160.00	1:2	Oct 9	-$0.45	$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 3.38%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$6.20	0.50	0.7%	3.38%	4.12%	123	116
$184.00	Oct 16	$6.50	0.52	0.2%	3.54%	3.74%	7	38
$190.00	Oct 16	$3.75	0.38	3.5%	2.04%	5.51%	117	329
$188.00	Oct 16	$4.00	0.43	2.4%	2.18%	4.55%	78	152
$186.00	Oct 16	$4.70	0.47	1.3%	2.56%	3.84%	109	17
$184.00	Oct 9	$5.50	0.50	0.2%	2.99%	3.19%	2	--
$191.00	Oct 16	$2.65	0.36	4.0%	1.44%	5.45%	--	71
$192.00	Oct 16	$2.50	0.33	4.5%	1.36%	5.91%	2	92
$187.00	Oct 16	$3.70	0.44	1.8%	2.01%	3.84%	87	73
$185.00	Oct 9	$4.50	0.48	0.7%	2.45%	3.19%	2	--

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 12,419

Total Puts 16,863

Put/Call Ratio 1.36

Net Difference -4,444

Prior's Put/Call Breakdown

Total Calls 8,669

Total Puts 12,024

Put/Call Ratio 1.39

Net Difference -3,355

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