XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.64 -1.53%

$183.84 (+0.11%)🌙

as of 09/01 04:15 PM

(9/1 16:10) ◀

Tuesday, September 1, 2026 (4:15pm)

▶ (9/1 16:20)

◀ 9/1 16:15 ▶

Option Volume

Detail

ℹ

Current (09/01 4:15pm) 29,309

Calls: 12,432 (42%)

Puts: 16,877 (58%)

Prior (08/31) 20,758

Calls: 8,680 (42%)

Puts: 12,078 (58%)

Current vs Prior +41.19%

Calls: +43.23% (Calls)

Puts: +39.73% (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 +17.01%

Calls: +42.99%

Puts: +3.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/01 4:15pm) $28.46M

Calls: $22.82M (80%)

Puts: $5.64M (20%)

Prior (08/31) $28.18M

Calls: $19.26M (68%)

Puts: $8.92M (32%)

Current vs Prior +1.00%

Calls: +18.50%

Puts: -36.77%

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 +77.69%

Calls: +115.49%

Puts: +3.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 4:15pm) 1.36

Prior (08/31) 1.39

Current vs Prior -2.44%

Prior 7-Day Average 2.15

Current vs Prior 7-Day Avg -36.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/01 4:15pm) 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% | 8.18%

Prior 2.32% | 3.60%4.07% | 7.75%

Current vs Prior +24.31% | +5.64%+20.16% | +5.63%

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

Current vs 7-Day Avg +14.54% | -2.69%+9.68% | +5.26%

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

Current vs 7-Day Eod +24.31% | +5.64%+20.16% | +5.63%

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 ($22.82M) vs puts ($5.64M). Dollar volume significantly above 7-day average (78% 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
16:15	BULLISH	BEARISH	BEARISH
16:10	BULLISH	BEARISH	BEARISH
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 0.77, 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	29.10	$27.48	11.8%	67	1.00	218
$157.00	Sep 4	24.95	28.90	$26.92	14.7%	107	1.00	72
$157.50	Sep 4	24.45	28.35	$26.40	14.8%	142	1.00	71
$158.00	Sep 4	23.95	27.35	$25.65	13.3%	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	13.40	$11.50	33.0%	6	0.93	447
$190.00	Sep 4	5.00	7.50	$6.25	40.0%	--	0.91	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	31.95	35.70	$33.83	11.1%	826	0.93	66
$186.00	Sep 4	0.33	1.32	$0.83	119.3%	564	0.28	117
$167.50	Sep 4	14.50	18.45	$16.48	24.0%	237	0.81	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	0.00	1.52	$0.76	200.0%	1.1K	0.17	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. 38 strikes (avg 64.1%, max 319.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Sep 4	Oct 16	106.8%	25.5%	319.3%	6	101
$167.50	Sep 4	Sep 18	124.4%	37.9%	227.7%	239	187
$194.00	Sep 4	Oct 16	69.7%	25.3%	175.4%	4	363
$176.00	Sep 4	Sep 25	59.1%	23.5%	151.3%	5	136
$177.50	Sep 4	Sep 18	52.9%	23.0%	130.3%	3	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 4	Sep 18	124.4%	37.9%	227.7%	10	2.3K
$171.00	Sep 4	Oct 16	78.9%	28.3%	178.8%	46	153
$174.00	Sep 4	Oct 16	66.6%	26.9%	147.4%	695	403
$176.00	Sep 4	Oct 16	59.1%	25.1%	135.5%	21	121
$177.50	Sep 4	Oct 2	52.9%	26.5%	99.7%	36	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.34, avg 2.51)

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
$170.00	$173.00	Oct 16	$1.70	$1.30	$1.70	80%	0.76	$171.70
$164.00	$165.00	Sep 4	$0.50	$0.50	$0.50	91%	1.00	$164.50
$176.00	$180.00	Sep 25	$2.40	$1.60	$2.40	77%	0.67	$178.40
$156.00	$157.00	Sep 4	$0.56	$0.44	$0.56	100%	0.79	$156.56

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 18	$0.30	$0.70	$0.30	73%	2.33	$189.70
$185.00	$184.00	Sep 11	$0.17	$0.83	$0.17	55%	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. 132 found (best R:R 0.87, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Sep 18	$1.16	$1.16	$1.34	86%	0.87	$206.16
$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
$162.50	$160.00	Sep 18	$0.81	$0.81	$1.69	89%	0.48	$161.69
$151.00	$150.00	Sep 18	$0.74	$0.74	$0.26	92%	2.85	$150.26
$179.00	$178.00	Sep 4	$0.86	$0.86	$0.14	78%	6.14	$178.14
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.38, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$184.00	Sep 4	Sep 11	$1.24	32.8%	26.9%
$182.00	Sep 4	Sep 18	$2.17	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%
$185.00	Sep 4	Sep 11	$2.16	24.5%	30.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$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%
$181.00	Sep 4	Sep 11	$1.31	25.8%	26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.68% of stock, avg 5.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Sep 4	$0.88	$2.21	$3.09	$181.91	$188.09	1.68%
$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%
$182.00	Sep 4	$3.31	$1.09	$4.40	$177.60	$186.40	2.40%
$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%
$187.50	Sep 4	$0.39	$4.15	$4.54	$182.96	$192.04	2.47%
$182.50	Sep 4	$3.36	$1.28	$4.64	$177.86	$187.14	2.53%
$187.00	Sep 4	$0.86	$3.91	$4.77	$182.23	$191.77	2.60%
$180.00	Sep 4	$4.50	$0.59	$5.09	$174.91	$185.09	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.90% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$186.00	$181.00	Sep 4	$0.83	$0.83	$1.66	$179.34	$187.66
$185.00	$181.00	Sep 4	$0.88	$0.83	$1.71	$179.29	$186.71
$187.00	$181.00	Sep 4	$0.86	$0.83	$1.69	$179.31	$188.69
$185.00	$182.00	Sep 4	$0.88	$1.09	$1.97	$180.03	$186.97
$186.00	$182.00	Sep 4	$0.83	$1.09	$1.92	$180.08	$187.92
$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
$188.00	$180.00	Sep 11	$1.16	$1.12	$2.28	$177.72	$190.28
$185.00	$182.50	Sep 4	$0.88	$1.28	$2.16	$180.34	$187.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 3.35, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	194/195	Sep 4	$1.54	$0.46	72%	3.35	$160.46	$195.54
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
167/168	205/210	Sep 4	$2.25	$2.75	68%	0.82	$165.25	$207.25
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
166/167	192/193	Sep 4	$0.82	$0.18	78%	4.56	$166.18	$193.32

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
$175.00	$176.00	$177.00	Sep 11	$0.05	$0.95	9%	19.00
$169.00	$170.00	$171.00	Sep 4	$0.07	$0.93	12%	13.29
$186.00	$187.00	$188.00	Sep 11	$0.07	$0.93	10%	13.29
$197.00	$198.00	$199.00	Oct 2	$0.08	$0.92	10%	11.50
$185.00	$186.00	$187.00	Sep 4	$0.08	$0.92	8%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$185.00	$186.00	$187.00	Oct 16	$0.13	$0.87	6%	6.69
$182.00	$182.50	$183.00	Sep 11	$0.12	$0.38	6%	3.17
$181.00	$182.00	$183.00	Oct 16	$0.15	$0.85	5%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.25, 111 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	-$0.03	$4.97
$196.00	$197.00	1:2	Sep 11	-$0.08	$0.92
$189.00	$190.00	1:2	Sep 11	-$0.15	$0.85

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 0.85%)

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
$186.00	Oct 16	$4.50	0.46	1.3%	2.45%	3.74%	109	17
$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

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 12,432

Total Puts 16,877

Put/Call Ratio 1.36

Net Difference -4,445

Prior's Put/Call Breakdown

Total Calls 8,680

Total Puts 12,078

Put/Call Ratio 1.39

Net Difference -3,398

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