XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.64 -1.53%

$183.82 (+0.10%)🌙

as of 09/01 04:05 PM

(9/1 16:00) ◀

Tuesday, September 1, 2026 (4:05pm)

▶ (9/1 16:10)

◀ 9/1 16:05 ▶

Option Volume

Detail

ℹ

Current (09/01 4:05pm) 29,302

Calls: 12,427 (42%)

Puts: 16,875 (58%)

Prior (08/31) 20,693

Calls: 8,669 (42%)

Puts: 12,024 (58%)

Current vs Prior +41.60%

Calls: +43.35% (Calls)

Puts: +40.34% (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 +16.98%

Calls: +42.93%

Puts: +3.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/01 4:05pm) $28.29M

Calls: $22.71M (80%)

Puts: $5.58M (20%)

Prior (08/31) $28.21M

Calls: $19.29M (68%)

Puts: $8.92M (32%)

Current vs Prior +0.30%

Calls: +17.76%

Puts: -37.46%

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 +76.63%

Calls: +114.51%

Puts: +2.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 4:05pm) 1.36

Prior (08/31) 1.39

Current vs Prior -2.10%

Prior 7-Day Average 2.15

Current vs Prior 7-Day Avg -36.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/01 4:05pm) 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 2.89% | 3.80%4.89% | 8.21%

Prior 2.32% | 3.60%4.07% | 7.75%

Current vs Prior +24.31% | +5.64%+20.16% | +5.98%

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

Current vs 7-Day Avg +14.54% | -2.69%+9.68% | +5.61%

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

Current vs 7-Day Eod +24.31% | +5.64%+20.16% | +5.98%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Prior 60.88% | 46.20%

Calls: 66.50% | 49.32%

Puts: 55.26% | 43.09%

Current vs Prior +92.26% | +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 +144.64% | +38.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($22.71M) vs puts ($5.58M). Dollar volume significantly above 7-day average (77% 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
16:05	BULLISH	BEARISH	BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	27.30	30.50	$28.90	11.1%	871	1.00	223
$156.00	Sep 4	25.85	29.90	$27.88	14.5%	67	1.00	218
$157.00	Sep 4	24.80	28.90	$26.85	15.3%	107	1.00	72
$157.50	Sep 4	24.35	28.35	$26.35	15.2%	142	1.00	71
$158.00	Sep 4	23.80	27.35	$25.58	13.9%	73	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 4	14.20	18.05	$16.13	23.9%	1	0.99	6
$195.00	Sep 4	9.35	13.25	$11.30	34.5%	2	0.98	--
$200.00	Sep 18	14.70	17.55	$16.13	17.7%	8	0.94	137
$195.00	Sep 18	9.60	13.70	$11.65	35.2%	6	0.93	447
$190.00	Sep 4	4.40	7.50	$5.95	52.1%	--	0.92	202

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 14.8K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Sep 4	0.10	1.01	$0.56	162.5%	1.3K	0.17	166
$155.00	Sep 4	27.30	30.50	$28.90	11.1%	871	1.00	223
$150.00	Sep 4	31.85	35.70	$33.78	11.4%	826	0.93	66
$186.00	Sep 4	0.33	1.32	$0.83	119.3%	564	0.28	117
$167.50	Sep 4	14.35	18.45	$16.40	25.0%	237	0.93	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.13	1.04	$0.59	154.2%	2.4K	0.23	649
$176.00	Sep 18	1.07	1.59	$1.33	39.1%	1.1K	0.22	261
$174.00	Sep 4	0.00	2.37	$1.19	199.2%	692	0.19	251
$165.00	Oct 2	0.59	1.04	$0.82	54.9%	271	0.10	56
$184.00	Sep 18	1.86	6.20	$4.03	107.7%	256	0.49	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 42.3%, max 179.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$176.00	Sep 4	Sep 25	59.1%	23.5%	151.0%	5	136
$177.50	Sep 4	Sep 18	52.8%	23.4%	125.2%	3	1.0K
$177.00	Sep 4	Oct 16	44.1%	26.4%	66.9%	6	28
$172.50	Sep 11	Sep 18	43.3%	28.0%	54.9%	1	187
$179.00	Sep 4	Oct 16	34.2%	23.7%	44.6%	1	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$171.00	Sep 4	Oct 16	78.8%	28.2%	179.2%	46	153
$174.00	Sep 4	Oct 16	66.5%	26.9%	147.8%	695	403
$176.00	Sep 4	Oct 16	59.1%	25.0%	135.9%	21	121
$177.50	Sep 4	Oct 2	52.8%	26.5%	99.5%	36	32
$177.00	Sep 4	Oct 16	44.1%	26.4%	66.9%	187	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.34, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Sep 18	$1.07	$1.43	$1.07	82%	1.34	$176.07
$176.00	$180.00	Sep 25	$2.40	$1.60	$2.40	77%	0.67	$178.40
$181.00	$182.00	Oct 16	$0.12	$0.88	$0.12	57%	7.33	$181.12
$191.00	$193.00	Oct 2	$0.20	$1.80	$0.20	29%	9.00	$191.20
$193.00	$195.00	Oct 2	$0.23	$1.77	$0.23	25%	7.70	$193.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$186.00	Sep 25	$2.07	$1.93	$2.07	70%	0.93	$187.93
$190.00	$189.00	Sep 4	$0.45	$0.55	$0.45	92%	1.22	$189.55
$185.00	$184.00	Sep 11	$0.17	$0.83	$0.17	56%	4.88	$184.83
$195.00	$186.00	Oct 2	$5.95	$3.05	$5.95	78%	0.51	$189.05
$181.00	$180.00	Sep 25	$0.10	$0.90	$0.10	40%	9.00	$180.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.75, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Sep 18	$1.07	$1.07	$1.43	87%	0.75	$206.07
$205.00	$210.00	Sep 4	$0.98	$0.98	$4.02	87%	0.24	$205.98
$185.00	$192.00	Oct 9	$3.53	$3.53	$3.47	51%	1.02	$188.53
$193.00	$194.00	Sep 11	$0.86	$0.86	$0.14	80%	6.14	$193.86
$199.00	$200.00	Oct 16	$0.84	$0.84	$0.16	82%	5.25	$199.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$151.00	$150.00	Sep 18	$0.84	$0.84	$0.16	92%	5.25	$150.16
$162.50	$160.00	Sep 18	$0.81	$0.81	$1.69	89%	0.48	$161.69
$177.00	$176.00	Sep 25	$0.90	$0.90	$0.10	71%	9.00	$176.10
$155.00	$150.00	Sep 25	$0.83	$0.83	$4.17	90%	0.20	$154.17
$173.00	$170.00	Oct 9	$1.11	$1.11	$1.89	77%	0.59	$171.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.33, cheapest $1.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Sep 4	Sep 11	$1.07	33.8%	26.4%
$184.00	Sep 4	Sep 11	$1.24	32.8%	26.9%
$182.00	Sep 4	Sep 18	$2.72	24.3%	22.8%
$183.00	Sep 4	Sep 11	$0.93	27.0%	26.3%
$182.50	Sep 4	Sep 18	$1.82	24.0%	24.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Sep 4	Sep 11	$1.29	33.8%	26.4%
$184.00	Sep 4	Sep 11	$0.75	32.8%	26.9%
$183.00	Sep 4	Sep 11	$1.22	27.0%	26.3%
$182.00	Sep 4	Sep 11	$1.08	24.3%	23.8%
$182.50	Sep 4	Sep 11	$1.21	24.0%	24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.00% of stock, avg 5.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Sep 4	$1.46	$2.21	$3.67	$181.33	$188.67	2.00%
$182.00	Sep 4	$2.76	$1.09	$3.85	$178.15	$185.85	2.10%
$186.00	Sep 4	$0.83	$3.25	$4.08	$181.92	$190.08	2.22%
$184.00	Sep 4	$1.80	$2.58	$4.38	$179.62	$188.38	2.39%
$183.00	Sep 4	$2.72	$1.71	$4.43	$178.57	$187.43	2.41%
$181.00	Sep 4	$3.68	$0.83	$4.51	$176.49	$185.51	2.46%
$182.50	Sep 4	$3.36	$1.28	$4.64	$177.86	$187.14	2.53%
$187.50	Sep 4	$0.39	$4.25	$4.64	$182.86	$192.14	2.53%
$187.00	Sep 4	$0.86	$4.06	$4.92	$182.08	$191.92	2.68%
$180.00	Sep 4	$4.49	$0.59	$5.08	$174.92	$185.08	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.72% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Sep 4	$0.49	$0.83	$1.32	$179.68	$189.32
$186.00	$181.00	Sep 4	$0.83	$0.83	$1.66	$179.34	$187.66
$187.00	$181.00	Sep 4	$0.86	$0.83	$1.69	$179.31	$188.69
$188.00	$177.50	Sep 4	$0.49	$1.33	$1.82	$175.68	$189.82
$188.00	$182.00	Sep 4	$0.49	$1.09	$1.58	$180.42	$189.58
$186.00	$182.00	Sep 4	$0.83	$1.09	$1.92	$180.08	$187.92
$188.00	$180.00	Sep 11	$1.03	$1.12	$2.15	$177.85	$190.15
$187.00	$177.50	Sep 4	$0.86	$1.33	$2.19	$175.31	$189.19
$187.00	$182.00	Sep 4	$0.86	$1.09	$1.95	$180.05	$188.95
$186.00	$177.50	Sep 4	$0.83	$1.33	$2.16	$175.34	$188.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 2.38, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	193/194	Sep 18	$1.76	$0.74	67%	2.38	$160.74	$194.76
148/149	193/194	Sep 18	$1.37	$0.13	69%	10.54	$147.63	$194.37
156/158	193/194	Sep 18	$1.28	$0.22	67%	5.82	$156.22	$194.28
168/169	198/198	Sep 11	$0.87	$0.13	75%	6.69	$168.13	$198.37
148/149	191/192	Sep 18	$1.15	$0.35	64%	3.29	$147.85	$192.15
173/174	192/193	Sep 4	$0.88	$0.12	73%	7.33	$173.12	$193.38
170/171	199/200	Sep 11	$0.85	$0.15	76%	5.67	$170.15	$199.85
170/171	205/210	Sep 4	$2.03	$2.97	71%	0.68	$168.97	$207.03
159/160	197/198	Sep 4	$0.73	$0.27	86%	2.70	$159.27	$197.73
168/169	199/200	Sep 11	$0.78	$0.22	81%	3.55	$168.22	$199.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$197.00	$198.00	$199.00	Oct 2	$0.08	$0.92	10%	11.50
$183.00	$184.00	$185.00	Sep 11	$0.10	$0.90	10%	9.00
$188.00	$189.00	$190.00	Sep 18	$0.09	$0.91	8%	10.11
$182.00	$182.50	$183.00	Sep 18	$0.07	$0.43	5%	6.14
$193.00	$194.00	$195.00	Oct 16	$0.08	$0.92	4%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$173.00	$174.00	$175.00	Sep 18	$0.05	$0.95	4%	19.00
$155.00	$160.00	$165.00	Oct 16	$0.25	$4.75	8%	19.00
$179.00	$180.00	$181.00	Oct 16	$0.07	$0.93	5%	13.29
$174.00	$175.00	$176.00	Sep 18	$0.10	$0.90	6%	9.00
$185.00	$186.00	$187.00	Oct 16	$0.13	$0.87	6%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.25, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Oct 16	-$0.09	$4.91
$180.00	$183.00	1:2	Sep 11	-$1.72	$1.28
$215.00	$220.00	1:2	Oct 16	-$0.09	$4.91
$185.00	$186.00	1:2	Sep 4	-$0.20	$0.80
$196.00	$197.00	1:2	Sep 11	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$186.00	1:2	Oct 2	-$0.25	$8.75
$173.00	$170.00	1:2	Oct 9	-$0.13	$2.87
$160.00	$155.00	1:2	Sep 11	-$0.05	$4.95
$181.00	$180.00	1:2	Sep 11	-$0.10	$0.90
$165.00	$160.00	1:2	Oct 16	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.38%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$6.20	0.48	0.7%	3.38%	4.12%	123	116
$190.00	Oct 16	$3.75	0.36	3.5%	2.04%	5.51%	117	329
$184.00	Oct 9	$5.10	0.52	0.2%	2.78%	2.97%	2	--
$184.00	Oct 16	$4.95	0.50	0.2%	2.70%	2.89%	7	38
$185.00	Oct 9	$4.30	0.49	0.7%	2.34%	3.08%	2	--
$187.00	Oct 16	$3.50	0.42	1.8%	1.91%	3.74%	87	73
$192.00	Oct 16	$2.18	0.32	4.5%	1.19%	5.74%	2	92
$195.00	Oct 16	$1.96	0.25	6.2%	1.07%	7.25%	180	379
$189.00	Oct 16	$2.71	0.38	2.9%	1.48%	4.39%	1	12
$194.00	Oct 16	$1.85	0.27	5.6%	1.01%	6.65%	2	341

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 12,427

Total Puts 16,875

Put/Call Ratio 1.36

Net Difference -4,448

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