XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$182.94 -0.38%

(9/2 09:45) ◀

Wednesday, September 2, 2026 (9:50am)

▶ (9/2 09:55)

◀ 9/2 09:50 ▶

Option Volume

Detail

ℹ

Current (09/02 9:50am) 2,971

Calls: 547 (18%)

Puts: 2,424 (82%)

Prior (08/31) 2,232

Calls: 375 (17%)

Puts: 1,857 (83%)

Current vs Prior +33.11%

Calls: +45.87% (Calls)

Puts: +30.53% (Puts)

Prior 7-Day Total 182,188

Calls: 66,927 (37%)

Puts: 115,261 (63%)

Prior 7-Day Average 26,026

Calls: 9,561 (37%)

Puts: 16,465 (63%)

Current vs Prior 7-Day Avg -88.58%

Calls: -94.28%

Puts: -85.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 9:50am) $532.2K

Calls: $353.0K (66%)

Puts: $179.2K (34%)

Prior (08/31) $526.5K

Calls: $178.0K (34%)

Puts: $348.5K (66%)

Current vs Prior +1.08%

Calls: +98.32%

Puts: -48.59%

Prior 7-Day Total $128.49M

Calls: $89.76M (70%)

Puts: $38.73M (30%)

Prior 7-Day Average $18.36M

Calls: $12.82M (70%)

Puts: $5.53M (30%)

Current vs Prior 7-Day Avg -97.10%

Calls: -97.25%

Puts: -96.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:50am) 4.43

Prior (08/31) 4.95

Current vs Prior -10.51%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +123.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 9:50am) 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 5,093,480

Calls: 1,883,670 (37%)

Puts: 3,209,810 (63%)

Prior 7-Day Average 727,640

Calls: 269,095 (37%)

Puts: 458,544 (63%)

Current vs Prior 7-Day Avg +5.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.12% | 3.41%4.33% | 7.37%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -26.51% | -10.26%-11.35% | -9.97%

Prior 7-Day Avg 2.48% | 3.83%5.02% | 8.03%

Current vs 7-Day Avg -14.54% | -10.83%-13.72% | -8.20%

Prior 7-Day Eod 2.89% | 3.80%4.89% | 8.18%

Current vs 7-Day Eod -26.51% | -10.26%-11.35% | -9.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.90% | 32.90%

Calls: 48.87% | 28.57%

Puts: 32.93% | 37.23%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -65.06% | -39.02%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -32.66% | -23.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($353.0K). Extreme bearish P/C ratio of 4.43 - heavy put buying. Put-heavy open interest (491,288 puts vs 276,846 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 BEARISH

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
09:50	BULLISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BULLISH	BULLISH	BULLISH
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 54 of results (avg 6.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	33.15	34.10	$33.63	2.8%	--	0.98	3.9K
$160.00	Oct 16	24.40	25.30	$24.85	3.6%	--	0.90	19
$157.50	Sep 4	25.25	26.25	$25.75	3.9%	3	1.00	115
$150.00	Sep 4	32.65	33.95	$33.30	3.9%	--	0.99	168
$157.00	Sep 4	25.70	26.75	$26.23	4.0%	17	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	16.90	17.95	$17.42	6.0%	--	0.85	158
$200.00	Oct 2	16.40	17.65	$17.02	7.3%	--	0.90	44
$195.00	Oct 16	12.75	13.90	$13.33	8.6%	--	0.76	13
$190.00	Oct 16	9.30	10.20	$9.75	9.2%	--	0.65	329
$200.00	Sep 18	16.20	17.80	$17.00	9.4%	--	0.99	128

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. 139 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Sep 4	25.70	26.75	$26.23	4.0%	17	1.00	112
$157.50	Sep 4	25.25	26.25	$25.75	3.9%	3	1.00	115
$158.00	Sep 4	24.45	26.00	$25.23	6.1%	14	1.00	108
$160.00	Sep 4	22.75	23.85	$23.30	4.7%	33	1.00	65
$161.00	Sep 4	21.20	22.95	$22.08	7.9%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 4	6.30	7.50	$6.90	17.4%	--	1.00	202
$192.00	Sep 4	8.15	9.35	$8.75	13.7%	1	0.99	5
$200.00	Sep 18	16.20	17.80	$17.00	9.4%	--	0.99	128
$191.00	Sep 4	7.20	8.45	$7.82	16.0%	--	0.98	61
$197.50	Sep 18	13.30	15.05	$14.18	12.3%	--	0.96	136

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 2.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.29	0.38	$0.34	26.5%	319	0.18	146
$159.00	Sep 4	23.75	24.85	$24.30	4.5%	33	1.00	41
$160.00	Sep 4	22.75	23.85	$23.30	4.7%	33	1.00	65
$185.00	Sep 4	0.74	1.00	$0.87	29.9%	31	0.33	757
$157.00	Sep 4	25.70	26.75	$26.23	4.0%	17	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.51	0.88	$0.70	52.9%	2.3K	0.25	2.7K
$159.00	Sep 4	0.00	0.03	$0.02	150.0%	18	0.01	30
$162.50	Sep 4	0.00	0.02	$0.01	200.0%	14	0.00	3
$183.00	Sep 4	1.40	1.95	$1.67	32.9%	13	0.48	81
$184.00	Sep 4	1.76	2.46	$2.11	33.2%	10	0.58	157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 21.9%, max 32.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Sep 4	Oct 16	32.7%	24.6%	32.9%	1	381
$179.00	Sep 4	Oct 16	33.1%	25.1%	31.9%	--	32
$183.00	Sep 4	Oct 16	30.4%	23.7%	28.1%	4	155
$181.00	Sep 4	Oct 16	30.5%	24.4%	25.1%	--	77
$182.50	Sep 4	Sep 25	29.2%	23.6%	24.1%	--	234

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Sep 4	Oct 16	32.7%	24.6%	32.9%	2.3K	2.9K
$179.00	Sep 4	Oct 16	33.1%	25.1%	31.9%	--	117
$183.00	Sep 4	Oct 16	30.4%	23.7%	28.1%	13	190
$181.00	Sep 4	Oct 16	30.5%	24.4%	25.1%	--	174
$182.00	Sep 4	Oct 16	29.9%	24.2%	23.5%	1	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.54, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$154.00	$155.00	Sep 18	$0.65	$0.35	$0.65	98%	0.54	$154.65
$180.00	$181.00	Oct 16	$0.30	$0.70	$0.30	60%	2.33	$180.30
$197.00	$199.00	Oct 16	$0.24	$1.76	$0.24	21%	7.33	$197.24
$177.50	$179.00	Sep 18	$1.00	$0.50	$1.00	72%	0.50	$178.50
$189.00	$190.00	Oct 16	$0.30	$0.70	$0.30	38%	2.33	$189.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Oct 2	$0.24	$4.76	$0.24	11%	19.83	$164.76
$181.00	$180.00	Sep 11	$0.19	$0.81	$0.19	37%	4.26	$180.81
$190.00	$186.00	Sep 25	$2.55	$1.45	$2.55	72%	0.57	$187.45
$187.00	$186.00	Oct 16	$0.42	$0.58	$0.42	57%	1.38	$186.58
$177.00	$176.00	Sep 18	$0.11	$0.89	$0.11	26%	8.09	$176.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 1.56, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Sep 25	$0.61	$0.61	$0.39	55%	1.56	$185.61
$186.00	$187.00	Sep 25	$0.54	$0.54	$0.46	59%	1.17	$186.54
$200.00	$205.00	Oct 16	$0.62	$0.62	$4.38	84%	0.14	$200.62
$183.00	$184.00	Sep 4	$0.61	$0.61	$0.39	48%	1.56	$183.61
$199.00	$200.00	Oct 16	$0.28	$0.28	$0.72	82%	0.39	$199.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$177.00	Sep 18	$0.26	$0.26	$0.24	72%	1.08	$177.24
$163.00	$162.50	Sep 4	$0.11	$0.11	$0.39	97%	0.28	$162.89
$177.50	$177.00	Sep 25	$0.24	$0.24	$0.26	69%	0.92	$177.26
$182.50	$182.00	Sep 11	$0.30	$0.30	$0.20	54%	1.50	$182.20
$181.00	$180.00	Oct 2	$0.48	$0.48	$0.52	58%	0.92	$180.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.33, cheapest $0.96)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$1.19	30.4%	24.2%
$182.00	Sep 4	Sep 18	$2.26	29.9%	24.1%
$181.00	Sep 4	Sep 18	$2.14	30.5%	25.1%
$182.50	Sep 4	Sep 18	$2.19	29.2%	24.1%
$184.00	Sep 4	Sep 11	$1.20	28.6%	24.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Sep 4	Sep 11	$0.96	29.9%	23.2%
$181.00	Sep 4	Sep 11	$0.95	30.5%	23.9%
$183.00	Sep 4	Sep 11	$1.07	30.4%	24.2%
$182.50	Sep 4	Sep 11	$1.08	29.2%	23.8%
$184.00	Sep 4	Sep 11	$1.04	28.6%	24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.85% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.27	$2.11	$3.38	$180.62	$187.38	1.85%
$183.00	Sep 4	$1.88	$1.67	$3.55	$179.45	$186.55	1.94%
$182.50	Sep 4	$2.21	$1.38	$3.59	$178.91	$186.09	1.96%
$185.00	Sep 4	$0.87	$2.79	$3.66	$181.34	$188.66	2.00%
$182.00	Sep 4	$2.52	$1.20	$3.72	$178.28	$185.72	2.03%
$181.00	Sep 4	$3.19	$0.88	$4.07	$176.93	$185.07	2.22%
$186.00	Sep 4	$0.64	$3.43	$4.07	$181.93	$190.07	2.22%
$187.00	Sep 4	$0.34	$4.18	$4.52	$182.48	$191.52	2.47%
$180.00	Sep 4	$3.95	$0.70	$4.65	$175.35	$184.65	2.54%
$187.50	Sep 4	$0.39	$4.60	$4.99	$182.51	$192.49	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.57% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.00	$180.00	Sep 4	$0.34	$0.70	$1.04	$178.96	$188.04
$187.50	$180.00	Sep 4	$0.39	$0.70	$1.09	$178.91	$188.59
$186.00	$180.00	Sep 4	$0.64	$0.70	$1.34	$178.66	$187.34
$187.00	$181.00	Sep 4	$0.34	$0.88	$1.22	$179.78	$188.22
$187.50	$181.00	Sep 4	$0.39	$0.88	$1.27	$179.73	$188.77
$186.00	$181.00	Sep 4	$0.64	$0.88	$1.52	$179.48	$187.52
$185.00	$180.00	Sep 4	$0.87	$0.70	$1.57	$178.43	$186.57
$185.00	$181.00	Sep 4	$0.87	$0.88	$1.75	$179.25	$186.75
$187.00	$182.00	Sep 4	$0.34	$1.20	$1.54	$180.46	$188.54
$187.50	$182.00	Sep 4	$0.39	$1.20	$1.59	$180.41	$189.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 1.27, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
162/163	188/188	Sep 4	$0.28	$0.22	81%	1.27	$162.72	$187.78
162/163	186/187	Sep 4	$0.41	$0.59	72%	0.69	$162.59	$186.41
162/163	189/190	Sep 4	$0.22	$0.78	88%	0.28	$162.78	$189.22
177/178	192/192	Sep 25	$0.36	$0.14	47%	2.57	$177.14	$192.36
179/180	191/192	Sep 11	$0.55	$0.45	54%	1.22	$179.45	$191.55
179/180	187/188	Sep 11	$0.71	$0.29	37%	2.45	$179.29	$187.71
179/180	190/191	Sep 11	$0.53	$0.47	50%	1.13	$179.47	$190.53
175/176	188/189	Sep 18	$0.58	$0.42	44%	1.38	$175.42	$188.58
179/180	188/189	Sep 11	$0.60	$0.40	42%	1.50	$179.40	$188.60
177/178	188/189	Sep 18	$0.61	$0.39	40%	1.56	$176.89	$188.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 14.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$160.00	$170.00	Oct 16	$0.63	$9.37	15%	14.87
$172.50	$175.00	$177.50	Sep 18	$0.06	$2.44	13%	40.67
$205.00	$210.00	$215.00	Oct 16	$0.09	$4.91	6%	54.56
$193.00	$195.00	$197.00	Oct 2	$0.06	$1.94	8%	32.33
$170.00	$172.50	$175.00	Sep 18	$0.10	$2.40	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.09	$4.91	5%	54.56
$160.00	$165.00	$170.00	Oct 16	$0.26	$4.74	11%	18.23
$167.50	$170.00	$172.50	Sep 18	$0.07	$2.43	7%	34.71
$155.00	$160.00	$165.00	Oct 16	$0.18	$4.82	7%	26.78
$183.00	$184.00	$185.00	Sep 11	$0.07	$0.93	11%	13.29

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 $-7.31, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$7.31	$2.69
$172.50	$177.00	1:2	Sep 11	-$3.37	$1.13
$180.00	$183.00	1:2	Sep 11	-$1.24	$1.76
$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	-$0.15	$4.85
$169.00	$165.00	1:2	Sep 25	-$0.32	$3.68
$170.00	$165.00	1:2	Oct 16	-$0.74	$4.26
$174.00	$170.00	1:2	Oct 2	-$0.71	$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 3.55%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$183.00	Oct 16	$6.50	0.53	0.0%	3.55%	3.59%	--	103
$185.00	Oct 16	$5.50	0.48	1.1%	3.01%	4.13%	1	111
$184.00	Oct 16	$5.95	0.50	0.6%	3.25%	3.83%	--	39
$186.00	Oct 16	$4.95	0.45	1.7%	2.71%	4.38%	2	23
$187.00	Oct 16	$4.50	0.43	2.2%	2.46%	4.68%	--	75
$188.00	Oct 16	$4.15	0.41	2.8%	2.27%	5.03%	2	160
$190.00	Oct 16	$3.40	0.36	3.9%	1.86%	5.72%	3	436
$189.00	Oct 16	$3.60	0.38	3.3%	1.97%	5.28%	--	13
$191.00	Oct 16	$2.93	0.33	4.4%	1.60%	6.01%	--	71
$192.00	Oct 16	$2.58	0.31	5.0%	1.41%	6.36%	--	92

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 547

Total Puts 2,424

Put/Call Ratio 4.43

Net Difference -1,877

Prior's Put/Call Breakdown

Total Calls 375

Total Puts 1,857

Put/Call Ratio 4.95

Net Difference -1,482

Prior 7-Day Put/Call Summary

Total Calls 66,927

Total Puts 115,261

Average Put/Call Ratio 1.98

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