XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$182.38 -0.69%

(9/2 09:50) ◀

Wednesday, September 2, 2026 (9:55am)

▶ (9/2 10:00)

◀ 9/2 09:55 ▶

Option Volume

Detail

ℹ

Current (09/02 9:55am) 3,119

Calls: 610 (20%)

Puts: 2,509 (80%)

Prior (08/31) 2,440

Calls: 520 (21%)

Puts: 1,920 (79%)

Current vs Prior +27.83%

Calls: +17.31% (Calls)

Puts: +30.68% (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 -88.02%

Calls: -93.62%

Puts: -84.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 9:55am) $614.2K

Calls: $407.9K (66%)

Puts: $206.3K (34%)

Prior (08/31) $591.7K

Calls: $225.6K (38%)

Puts: $366.2K (62%)

Current vs Prior +3.81%

Calls: +80.84%

Puts: -43.65%

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 -96.65%

Calls: -96.82%

Puts: -96.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:55am) 4.11

Prior (08/31) 3.69

Current vs Prior +11.40%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +107.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 9:55am) 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% | 3.30%4.47% | 7.36%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -26.67% | -13.30%-8.62% | -10.03%

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

Current vs 7-Day Avg -14.71% | -13.86%-11.05% | -8.26%

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

Current vs 7-Day Eod -26.67% | -13.30%-8.62% | -10.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.67% | 33.56%

Calls: 46.64% | 33.80%

Puts: 58.70% | 33.33%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -55.00% | -37.79%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -13.28% | -21.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($407.9K). Extreme bearish P/C ratio of 4.11 - 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
09:55	BULLISH	BEARISH	BEARISH
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 43 of results (avg 7.1%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Sep 4	25.35	26.60	$25.98	4.8%	22	1.00	112
$150.00	Oct 16	33.40	35.05	$34.22	4.8%	--	0.95	70
$146.00	Sep 18	36.45	38.30	$37.38	4.9%	--	0.98	261
$150.00	Sep 18	32.45	34.10	$33.28	5.0%	--	0.98	3.9K
$150.00	Sep 4	32.25	33.95	$33.10	5.1%	--	0.99	168

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	16.40	17.75	$17.08	7.9%	--	1.00	128
$200.00	Oct 16	16.95	18.35	$17.65	7.9%	--	0.86	158
$190.00	Sep 18	7.75	8.50	$8.13	9.2%	15	0.79	4.9K
$200.00	Oct 2	16.40	18.05	$17.23	9.6%	--	0.92	44

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. 142 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Sep 4	25.35	26.60	$25.98	4.8%	22	1.00	112
$157.50	Sep 4	24.65	26.15	$25.40	5.9%	8	1.00	115
$158.00	Sep 4	24.20	25.75	$24.98	6.2%	14	1.00	108
$160.00	Sep 4	22.15	23.75	$22.95	7.0%	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
$187.00	Sep 4	3.80	4.95	$4.38	26.3%	--	1.00	158
$187.50	Sep 4	4.05	5.45	$4.75	29.5%	--	1.00	16
$188.00	Sep 4	4.60	5.90	$5.25	24.8%	2	1.00	59
$189.00	Sep 4	5.40	6.90	$6.15	24.4%	--	1.00	10
$190.00	Sep 4	6.35	7.80	$7.07	20.5%	3	1.00	202

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 3.1K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.23	0.37	$0.30	46.7%	325	0.16	146
$159.00	Sep 4	23.25	24.75	$24.00	6.2%	33	1.00	41
$160.00	Sep 4	22.15	23.75	$22.95	7.0%	33	1.00	65
$185.00	Sep 4	0.59	1.00	$0.80	51.2%	31	0.32	757
$157.00	Sep 4	25.35	26.60	$25.98	4.8%	22	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.52	0.88	$0.70	51.4%	2.3K	0.25	2.7K
$175.00	Oct 2	2.40	2.76	$2.58	14.0%	28	0.28	151
$159.00	Sep 4	0.00	0.03	$0.02	150.0%	18	0.01	30
$190.00	Sep 18	7.75	8.50	$8.13	9.2%	15	0.79	4.9K
$162.50	Sep 4	0.00	0.02	$0.01	200.0%	14	0.00	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 25.5%, max 45.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	34.8%	24.0%	45.2%	--	77
$179.00	Sep 4	Oct 16	32.9%	24.7%	32.8%	--	32
$180.00	Sep 4	Oct 16	32.5%	24.5%	32.4%	1	381
$182.00	Sep 4	Oct 16	31.7%	24.0%	32.1%	--	76
$183.00	Sep 4	Oct 16	30.6%	23.6%	29.9%	4	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	34.8%	24.0%	45.2%	8	174
$179.00	Sep 4	Oct 16	32.9%	24.7%	32.8%	--	117
$180.00	Sep 4	Oct 16	32.5%	24.5%	32.4%	2.3K	2.9K
$182.00	Sep 4	Oct 16	31.7%	24.0%	32.1%	1	110
$183.00	Sep 4	Oct 16	30.6%	23.6%	29.9%	13	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.13, avg 4.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Oct 16	$0.29	$0.71	$0.29	60%	2.45	$180.29
$190.00	$191.00	Oct 16	$0.12	$0.88	$0.12	34%	7.33	$190.12
$162.50	$163.00	Sep 4	$0.32	$0.18	$0.32	100%	0.56	$162.82
$181.00	$182.00	Sep 18	$0.48	$0.52	$0.48	60%	1.08	$181.48
$191.00	$193.00	Oct 2	$0.38	$1.62	$0.38	27%	4.26	$191.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Sep 18	$0.47	$0.53	$0.47	82%	1.13	$190.53
$187.50	$187.00	Sep 11	$0.13	$0.37	$0.13	78%	2.85	$187.37
$185.00	$184.00	Sep 25	$0.30	$0.70	$0.30	56%	2.33	$184.70
$192.50	$192.00	Sep 11	$0.32	$0.18	$0.32	100%	0.56	$192.18
$190.00	$186.00	Sep 25	$2.58	$1.42	$2.58	74%	0.55	$187.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 2.03, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$189.00	$190.00	Oct 16	$0.67	$0.67	$0.33	62%	2.03	$189.67
$186.00	$187.00	Sep 25	$0.58	$0.58	$0.42	59%	1.38	$186.58
$185.00	$186.00	Sep 25	$0.57	$0.57	$0.43	56%	1.33	$185.57
$190.00	$191.00	Oct 2	$0.43	$0.43	$0.57	69%	0.75	$190.43
$200.00	$205.00	Oct 16	$0.62	$0.62	$4.38	84%	0.14	$200.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$174.00	Oct 2	$0.43	$0.43	$0.57	72%	0.75	$174.57
$181.00	$180.00	Sep 4	$0.42	$0.42	$0.58	66%	0.72	$180.58
$163.00	$162.50	Sep 4	$0.11	$0.11	$0.39	97%	0.28	$162.89
$178.00	$177.50	Sep 18	$0.24	$0.24	$0.26	70%	0.92	$177.76
$182.00	$181.00	Sep 11	$0.47	$0.47	$0.53	56%	0.89	$181.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.34, cheapest $2.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Sep 4	Sep 18	$2.19	34.8%	24.3%
$182.00	Sep 4	Sep 18	$2.34	31.7%	23.7%
$183.00	Sep 4	Sep 11	$1.18	30.6%	24.1%
$182.50	Sep 4	Sep 18	$2.13	30.2%	23.9%
$185.00	Sep 4	Sep 11	$1.03	26.9%	22.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Sep 4	Sep 11	$0.75	34.8%	24.3%
$182.00	Sep 4	Sep 11	$1.00	31.7%	24.8%
$183.00	Sep 4	Sep 11	$0.99	30.6%	24.1%
$182.50	Sep 4	Sep 11	$0.98	30.2%	23.8%
$184.00	Sep 4	Sep 11	$1.03	28.1%	23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.87% of stock, avg 5.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.22	$2.19	$3.41	$180.59	$187.41	1.87%
$183.00	Sep 4	$1.80	$1.75	$3.55	$179.45	$186.55	1.95%
$185.00	Sep 4	$0.80	$2.82	$3.62	$181.38	$188.62	1.98%
$182.50	Sep 4	$2.15	$1.48	$3.63	$178.87	$186.13	1.99%
$182.00	Sep 4	$2.38	$1.34	$3.72	$178.28	$185.72	2.04%
$186.00	Sep 4	$0.48	$3.53	$4.01	$181.99	$190.01	2.20%
$181.00	Sep 4	$3.01	$1.12	$4.13	$176.87	$185.13	2.26%
$180.00	Sep 4	$3.85	$0.70	$4.55	$175.45	$184.55	2.49%
$187.00	Sep 4	$0.30	$4.38	$4.68	$182.32	$191.68	2.57%
$179.00	Sep 4	$4.65	$0.49	$5.14	$173.86	$184.14	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.43% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.00	$179.00	Sep 4	$0.30	$0.49	$0.79	$178.21	$187.79
$187.50	$179.00	Sep 4	$0.39	$0.49	$0.88	$178.12	$188.38
$186.00	$179.00	Sep 4	$0.48	$0.49	$0.97	$178.03	$186.97
$187.00	$180.00	Sep 4	$0.30	$0.70	$1.00	$179.00	$188.00
$187.50	$180.00	Sep 4	$0.39	$0.70	$1.09	$178.91	$188.59
$186.00	$180.00	Sep 4	$0.48	$0.70	$1.18	$178.82	$187.18
$185.00	$179.00	Sep 4	$0.80	$0.49	$1.29	$177.71	$186.29
$185.00	$180.00	Sep 4	$0.80	$0.70	$1.50	$178.50	$186.50
$187.00	$181.00	Sep 4	$0.30	$1.12	$1.42	$179.58	$188.42
$186.00	$181.00	Sep 4	$0.48	$1.12	$1.60	$179.40	$187.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 6.14, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
174/175	190/191	Oct 2	$0.86	$0.14	42%	6.14	$174.14	$190.86
174/175	189/190	Oct 2	$0.80	$0.20	39%	4.00	$174.20	$189.80
162/163	188/188	Sep 4	$0.28	$0.22	81%	1.27	$162.72	$187.78
174/175	197/198	Oct 2	$0.56	$0.44	58%	1.27	$174.44	$197.56
169/170	190/191	Oct 2	$0.57	$0.43	52%	1.33	$169.43	$190.57
179/180	191/192	Sep 11	$0.55	$0.45	53%	1.22	$179.45	$191.55
180/181	188/188	Sep 4	$0.59	$0.41	49%	1.44	$180.41	$188.09
162/163	185/186	Sep 4	$0.43	$0.57	65%	0.75	$162.57	$185.43
180/181	185/186	Sep 4	$0.74	$0.26	34%	2.85	$180.26	$185.74
173/174	188/189	Sep 25	$0.63	$0.37	43%	1.70	$173.37	$188.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 16	$0.09	$4.91	6%	54.56
$172.50	$175.00	$177.50	Sep 18	$0.14	$2.36	13%	16.86
$183.00	$184.00	$185.00	Sep 11	$0.05	$0.95	12%	19.00
$184.00	$185.00	$186.00	Sep 4	$0.10	$0.90	20%	9.00
$200.00	$205.00	$210.00	Sep 25	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$184.00	$185.00	$186.00	Sep 4	$0.08	$0.92	29%	11.50
$192.50	$195.00	$197.50	Sep 18	$0.13	$2.37	13%	18.23
$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
$155.00	$160.00	$165.00	Oct 16	$0.18	$4.82	7%	26.78

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 $-7.17, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$7.17	$2.83
$172.50	$177.00	1:2	Sep 11	-$3.12	$1.38
$180.00	$183.00	1:2	Sep 11	-$1.16	$1.84
$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	-$1.24	$3.76
$165.00	$160.00	1:2	Sep 25	-$0.15	$4.85
$169.00	$165.00	1:2	Sep 25	-$0.32	$3.68
$174.00	$170.00	1:2	Oct 2	-$0.71	$3.29
$170.00	$165.00	1:2	Oct 16	-$0.74	$4.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.15%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Oct 16	$5.75	0.50	0.9%	3.15%	4.04%	--	39
$185.00	Oct 16	$5.25	0.47	1.4%	2.88%	4.32%	1	111
$183.00	Oct 16	$6.10	0.52	0.3%	3.34%	3.68%	--	103
$186.00	Oct 16	$4.75	0.45	2.0%	2.60%	4.59%	2	23
$187.00	Oct 16	$4.30	0.42	2.5%	2.36%	4.89%	--	75
$188.00	Oct 16	$3.95	0.40	3.1%	2.17%	5.25%	2	160
$189.00	Oct 16	$3.55	0.38	3.6%	1.95%	5.58%	--	13
$190.00	Oct 16	$3.20	0.34	4.2%	1.75%	5.93%	5	436
$191.00	Oct 16	$2.73	0.33	4.7%	1.50%	6.22%	--	71
$192.00	Oct 16	$2.58	0.31	5.3%	1.41%	6.69%	--	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 610

Total Puts 2,509

Put/Call Ratio 4.11

Net Difference -1,899

Prior's Put/Call Breakdown

Total Calls 520

Total Puts 1,920

Put/Call Ratio 3.69

Net Difference -1,400

Prior 7-Day Put/Call Summary

Total Calls 66,927

Total Puts 115,261

Average Put/Call Ratio 1.98

Ratio Trend Rising

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