XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.26 -0.21%

(9/1 18:05) ◀

Wednesday, September 2, 2026 (9:35am)

▶ (9/2 09:40)

◀ 9/2 09:35 ▶

Option Volume

Detail

ℹ

Current (09/02 9:35am) 92

Calls: 53 (58%)

Puts: 39 (42%)

Prior (08/31) 405

Calls: 108 (27%)

Puts: 297 (73%)

Current vs Prior -77.28%

Calls: -50.93% (Calls)

Puts: -86.87% (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 -99.63%

Calls: -99.39%

Puts: -99.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:35am) $15.3K

Calls: $8.9K (58%)

Puts: $6.4K (42%)

Prior (08/31) $100.3K

Calls: $61.6K (61%)

Puts: $38.7K (39%)

Current vs Prior -84.77%

Calls: -85.61%

Puts: -83.45%

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 -99.90%

Calls: -99.92%

Puts: -99.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:35am) 0.74

Prior (08/31) 2.75

Current vs Prior -73.24%

Prior 7-Day Average 2.15

Current vs Prior 7-Day Avg -65.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/02 9:35am) 768,134

Calls: 276,846 (36%)

Puts: 491,288 (64%)

Prior (08/31) 743,376

Calls: 267,719 (36%)

Puts: 475,657 (64%)

Current vs Prior +3.33%

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 +4.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.20% | 3.37%4.42% | 7.31%

Prior 2.32% | 3.60%4.07% | 7.75%

Current vs Prior -5.05% | -6.42%+8.61% | -5.63%

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

Current vs 7-Day Avg -12.51% | -13.80%-0.87% | -5.96%

Prior 7-Day Eod 2.32% | 3.60%4.89% | 8.18%

Current vs 7-Day Eod -5.05% | -6.42%-9.61% | -10.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.74% | 19.05%

Calls: 35.53% | 23.25%

Puts: 29.95% | 14.85%

Prior 60.88% | 46.20%

Calls: 66.50% | 49.32%

Puts: 55.26% | 43.09%

Current vs Prior -46.22% | -58.77%

Prior 7-Day Avg 47.85% | 38.86%

Calls: 46.78% | 36.37%

Puts: 48.92% | 41.35%

Current vs 7-Day Avg -31.57% | -50.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 77% vs prior. P/C ratio dropping 73% - sentiment shifting bullish. Put-heavy open interest (491,288 puts vs 276,846 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
16:20	BULLISH	BEARISH	BEARISH
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
09:35	BULLISH	BULLISH	BULLISH

📈 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 63 of results (avg 6.0%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	33.35	34.30	$33.83	2.8%	--	0.97	3.9K
$150.00	Sep 4	32.90	33.95	$33.42	3.1%	--	0.98	168
$147.50	Sep 18	35.75	36.90	$36.33	3.2%	--	0.98	708
$150.00	Oct 16	33.95	35.05	$34.50	3.2%	--	0.93	70
$155.00	Sep 18	28.40	29.35	$28.88	3.3%	--	0.97	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	16.40	17.45	$16.92	6.2%	--	0.90	44
$200.00	Oct 16	16.75	17.85	$17.30	6.4%	--	0.84	158
$193.00	Oct 16	11.25	12.20	$11.73	8.1%	--	0.71	550
$195.00	Oct 16	12.75	13.90	$13.33	8.6%	--	0.76	13
$192.00	Oct 16	10.50	11.50	$11.00	9.1%	--	0.69	106

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. 137 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Sep 11	26.05	27.15	$26.60	4.1%	--	1.00	18
$157.50	Sep 11	25.65	26.65	$26.15	3.8%	--	1.00	18
$157.00	Sep 4	25.90	26.95	$26.42	4.0%	--	1.00	112
$157.50	Sep 4	25.45	26.50	$25.98	4.0%	--	1.00	115
$158.00	Sep 4	24.95	26.00	$25.48	4.1%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	16.20	17.80	$17.00	9.4%	--	0.94	128
$191.00	Sep 4	7.20	8.40	$7.80	15.4%	--	0.93	61
$197.50	Sep 18	13.30	14.85	$14.08	11.0%	--	0.93	136
$192.00	Sep 11	8.40	9.55	$8.98	12.8%	--	0.91	34
$190.00	Sep 4	6.30	7.35	$6.82	15.4%	--	0.91	202

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 89, top 11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Sep 4	1.30	1.53	$1.42	16.2%	11	0.44	37
$185.00	Sep 4	0.73	1.37	$1.05	61.0%	11	0.36	757
$191.00	Oct 2	1.84	2.55	$2.19	32.4%	10	0.29	42
$200.00	Sep 25	0.19	0.38	$0.29	65.5%	5	0.06	133
$186.00	Oct 16	5.05	5.80	$5.43	13.8%	2	0.45	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Sep 4	1.30	1.92	$1.61	38.5%	11	0.47	81
$184.00	Sep 4	1.76	2.38	$2.07	30.0%	10	0.56	157
$159.00	Sep 4	0.02	0.03	$0.03	33.3%	4	0.01	30
$163.00	Sep 4	0.00	0.04	$0.02	200.0%	4	0.01	5
$164.00	Sep 4	0.00	0.23	$0.12	191.7%	4	0.03	9

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 25.0%, max 37.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	34.5%	25.1%	37.7%	--	32
$180.00	Sep 4	Oct 16	33.2%	24.7%	34.6%	--	381
$181.00	Sep 4	Oct 16	32.0%	24.4%	31.1%	--	77
$182.00	Sep 4	Oct 16	31.0%	24.0%	28.9%	--	76
$183.00	Sep 4	Oct 16	30.6%	23.7%	28.8%	--	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	34.5%	25.1%	37.7%	--	117
$180.00	Sep 4	Oct 16	33.2%	24.7%	34.6%	--	2.9K
$181.00	Sep 4	Oct 16	32.0%	24.4%	31.1%	--	174
$182.00	Sep 4	Oct 16	31.0%	24.0%	28.9%	--	110
$183.00	Sep 4	Oct 16	30.6%	23.7%	28.8%	11	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 1.13, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$154.00	$155.00	Sep 18	$0.47	$0.53	$0.47	97%	1.13	$154.47
$149.00	$150.00	Sep 18	$0.59	$0.41	$0.59	98%	0.69	$149.59
$162.00	$162.50	Sep 4	$0.20	$0.30	$0.20	100%	1.50	$162.20
$197.00	$199.00	Oct 16	$0.24	$1.76	$0.24	21%	7.33	$197.24
$179.00	$180.00	Sep 18	$0.60	$0.40	$0.60	68%	0.67	$179.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Sep 11	$0.29	$0.71	$0.29	53%	2.45	$183.71
$190.00	$189.00	Sep 18	$0.55	$0.45	$0.55	76%	0.82	$189.45
$190.00	$186.00	Sep 25	$2.50	$1.50	$2.50	72%	0.60	$187.50
$181.00	$180.00	Sep 18	$0.20	$0.80	$0.20	39%	4.00	$180.80
$165.00	$160.00	Oct 2	$0.25	$4.75	$0.25	11%	19.00	$164.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 2.85, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 16	$0.62	$0.62	$4.38	84%	0.14	$200.62
$199.00	$200.00	Oct 16	$0.28	$0.28	$0.72	82%	0.39	$199.28
$191.00	$192.00	Sep 11	$0.19	$0.19	$0.81	86%	0.23	$191.19
$187.50	$188.00	Sep 18	$0.25	$0.25	$0.25	65%	1.00	$187.75
$205.00	$207.50	Sep 18	$0.10	$0.10	$2.40	97%	0.04	$205.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$183.00	$182.50	Sep 11	$0.37	$0.37	$0.13	52%	2.85	$182.63
$180.00	$179.00	Sep 18	$0.44	$0.44	$0.56	64%	0.79	$179.56
$169.00	$168.00	Sep 4	$0.11	$0.11	$0.89	96%	0.12	$168.89
$160.00	$155.00	Sep 11	$0.11	$0.11	$4.89	97%	0.02	$159.89
$178.00	$177.50	Sep 18	$0.16	$0.16	$0.34	72%	0.47	$177.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.31, cheapest $0.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Sep 4	Sep 18	$2.06	32.0%	24.6%
$182.00	Sep 4	Sep 18	$2.23	31.0%	24.1%
$182.50	Sep 4	Sep 18	$2.12	30.4%	23.8%
$183.00	Sep 4	Sep 11	$1.17	30.6%	24.5%
$185.00	Sep 4	Sep 11	$1.12	30.4%	25.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Sep 4	Sep 11	$0.92	32.0%	24.2%
$182.00	Sep 4	Sep 11	$0.99	31.0%	23.7%
$182.50	Sep 4	Sep 11	$0.99	30.4%	23.4%
$183.00	Sep 4	Sep 11	$1.13	30.6%	24.5%
$185.00	Sep 4	Sep 11	$0.93	30.4%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.90% of stock, avg 5.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.42	$2.07	$3.49	$180.51	$187.49	1.90%
$183.00	Sep 4	$1.97	$1.61	$3.58	$179.42	$186.58	1.95%
$185.00	Sep 4	$1.05	$2.62	$3.67	$181.33	$188.67	2.00%
$182.50	Sep 4	$2.31	$1.38	$3.69	$178.81	$186.19	2.01%
$182.00	Sep 4	$2.59	$1.20	$3.79	$178.21	$185.79	2.07%
$186.00	Sep 4	$0.74	$3.33	$4.07	$181.93	$190.07	2.22%
$181.00	Sep 4	$3.29	$0.91	$4.20	$176.80	$185.20	2.29%
$187.00	Sep 4	$0.45	$4.13	$4.58	$182.42	$191.58	2.50%
$180.00	Sep 4	$4.10	$0.69	$4.79	$175.21	$184.79	2.61%
$187.50	Sep 4	$0.37	$4.55	$4.92	$182.58	$192.42	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.58% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$180.00	Sep 4	$0.37	$0.69	$1.06	$178.94	$188.56
$187.00	$180.00	Sep 4	$0.45	$0.69	$1.14	$178.86	$188.14
$186.00	$180.00	Sep 4	$0.74	$0.69	$1.43	$178.57	$187.43
$187.50	$181.00	Sep 4	$0.37	$0.91	$1.28	$179.72	$188.78
$187.00	$181.00	Sep 4	$0.45	$0.91	$1.36	$179.64	$188.36
$186.00	$181.00	Sep 4	$0.74	$0.91	$1.65	$179.35	$187.65
$185.00	$180.00	Sep 4	$1.05	$0.69	$1.74	$178.26	$186.74
$187.50	$182.00	Sep 4	$0.37	$1.20	$1.57	$180.43	$189.07
$187.00	$182.00	Sep 4	$0.45	$1.20	$1.65	$180.35	$188.65
$185.00	$181.00	Sep 4	$1.05	$0.91	$1.96	$179.04	$186.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 0.67, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
168/169	186/187	Sep 4	$0.40	$0.60	68%	0.67	$168.60	$186.40
177/178	188/188	Sep 18	$0.36	$0.14	39%	2.57	$177.14	$187.86
175/176	191/192	Sep 11	$0.31	$0.69	69%	0.45	$175.69	$191.31
178/179	191/192	Sep 11	$0.41	$0.59	59%	0.69	$178.59	$191.41
174/175	191/192	Oct 16	$0.61	$0.39	38%	1.56	$174.39	$191.61
176/177	191/192	Sep 11	$0.32	$0.68	66%	0.47	$176.68	$191.32
174/175	190/191	Oct 2	$0.56	$0.44	42%	1.27	$174.44	$190.56
175/176	190/191	Oct 2	$0.58	$0.42	40%	1.38	$175.42	$190.58
174/175	188/189	Sep 18	$0.50	$0.50	48%	1.00	$174.50	$188.50
179/180	191/192	Sep 11	$0.43	$0.57	55%	0.75	$179.57	$191.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$160.00	$170.00	Oct 16	$0.49	$9.51	14%	19.41
$205.00	$210.00	$215.00	Oct 16	$0.09	$4.91	6%	54.56
$184.00	$185.00	$186.00	Sep 4	$0.06	$0.94	17%	15.67
$172.50	$175.00	$177.50	Sep 18	$0.13	$2.37	12%	18.23
$193.00	$195.00	$197.00	Oct 2	$0.06	$1.94	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Sep 25	$0.08	$4.92	5%	61.50
$150.00	$155.00	$160.00	Oct 16	$0.09	$4.91	5%	54.56
$167.50	$170.00	$172.50	Sep 18	$0.07	$2.43	6%	34.71
$150.00	$155.00	$160.00	Sep 25	$0.06	$4.94	3%	82.33
$179.00	$180.00	$181.00	Sep 4	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-7.22, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$7.22	$2.78
$180.00	$183.00	1:2	Sep 11	-$1.20	$1.80
$172.50	$177.00	1:2	Sep 11	-$3.41	$1.09
$205.00	$210.00	1:2	Oct 16	-$0.09	$4.91
$200.00	$205.00	1:2	Sep 25	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Oct 9	-$1.27	$3.73
$165.00	$160.00	1:2	Sep 25	-$0.23	$4.77
$169.00	$165.00	1:2	Sep 25	-$0.32	$3.68
$170.00	$165.00	1:2	Oct 16	-$0.73	$4.27
$160.00	$155.00	1:2	Sep 25	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.25%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Oct 16	$5.95	0.50	0.4%	3.25%	3.65%	--	39
$185.00	Oct 16	$5.45	0.48	0.9%	2.97%	3.92%	--	111
$186.00	Oct 16	$5.05	0.45	1.5%	2.76%	4.25%	2	23
$187.00	Oct 16	$4.50	0.43	2.0%	2.46%	4.50%	--	75
$188.00	Oct 16	$4.15	0.41	2.6%	2.26%	4.85%	2	160
$189.00	Oct 16	$3.60	0.38	3.1%	1.96%	5.10%	--	13
$190.00	Oct 16	$3.35	0.36	3.7%	1.83%	5.51%	2	436
$191.00	Oct 16	$2.93	0.33	4.2%	1.60%	5.82%	--	71
$192.00	Oct 16	$2.58	0.31	4.8%	1.41%	6.18%	--	92
$193.00	Oct 16	$2.28	0.29	5.3%	1.24%	6.56%	--	570

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 53

Total Puts 39

Put/Call Ratio 0.74

Net Difference 14

Prior's Put/Call Breakdown

Total Calls 108

Total Puts 297

Put/Call Ratio 2.75

Net Difference -189

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