XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$182.66 -0.54%

(9/2 09:55) ◀

Wednesday, September 2, 2026 (10:00am)

▶ (9/2 10:05)

◀ 9/2 10:00 ▶

Option Volume

Detail

ℹ

Current (09/02 10:00am) 3,263

Calls: 656 (20%)

Puts: 2,607 (80%)

Prior (08/31) 2,900

Calls: 779 (27%)

Puts: 2,121 (73%)

Current vs Prior +12.52%

Calls: -15.79% (Calls)

Puts: +22.91% (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 -87.46%

Calls: -93.14%

Puts: -84.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:00am) $646.5K

Calls: $433.0K (67%)

Puts: $213.6K (33%)

Prior (08/31) $684.6K

Calls: $312.0K (46%)

Puts: $372.7K (54%)

Current vs Prior -5.57%

Calls: +38.78%

Puts: -42.69%

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 -96.48%

Calls: -96.62%

Puts: -96.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:00am) 3.97

Prior (08/31) 2.72

Current vs Prior +45.96%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +100.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:00am) 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 2.16% | 3.33%4.30% | 7.35%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -25.26% | -12.43%-12.11% | -10.17%

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

Current vs 7-Day Avg -13.08% | -12.99%-14.46% | -8.40%

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

Current vs 7-Day Eod -25.26% | -12.43%-12.11% | -10.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.69% | 38.52%

Calls: 52.24% | 39.82%

Puts: 25.14% | 37.23%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -66.95% | -28.60%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -36.30% | -10.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($433.0K). Extreme bearish P/C ratio of 3.97 - heavy put buying. P/C ratio rising 46% - increased hedging/bearish positioning. 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
10:00	BULLISH	BEARISH	BEARISH
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 38 of results (avg 6.8%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Sep 4	25.40	26.50	$25.95	4.2%	22	1.00	112
$157.50	Sep 4	24.80	26.00	$25.40	4.7%	8	1.00	115
$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
$155.00	Sep 18	27.75	29.25	$28.50	5.3%	--	0.97	2.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	16.95	18.35	$17.65	7.9%	--	0.85	158
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	1.00	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. 140 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Sep 4	25.40	26.50	$25.95	4.2%	22	1.00	112
$157.50	Sep 4	24.80	26.00	$25.40	4.7%	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
$156.00	Sep 4	26.30	27.95	$27.13	6.1%	--	1.00	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Sep 4	5.40	6.90	$6.15	24.4%	--	1.00	10
$190.00	Sep 4	6.35	7.95	$7.15	22.4%	3	1.00	202
$191.00	Sep 4	7.20	8.95	$8.07	21.7%	--	1.00	61
$192.00	Sep 4	8.15	9.85	$9.00	18.9%	1	1.00	5
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	1.00	128

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 3.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.23	0.30	$0.27	25.9%	325	0.14	146
$185.00	Sep 4	0.59	1.00	$0.80	51.2%	36	0.32	757
$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
$157.00	Sep 4	25.40	26.50	$25.95	4.2%	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
$171.00	Sep 4	0.01	0.08	$0.05	140.0%	40	0.02	76
$175.00	Oct 2	2.20	2.76	$2.48	22.6%	29	0.27	151
$159.00	Sep 4	0.00	0.03	$0.02	150.0%	18	0.01	30
$172.00	Sep 4	0.01	0.29	$0.15	186.7%	17	0.05	84

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 27.0%, max 41.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	34.1%	24.1%	41.6%	--	77
$182.00	Sep 4	Oct 16	33.7%	24.0%	40.7%	--	76
$183.00	Sep 4	Oct 16	32.5%	23.6%	37.9%	4	155
$179.00	Sep 4	Oct 16	32.8%	24.7%	32.7%	--	32
$180.00	Sep 4	Oct 16	32.4%	24.5%	32.4%	1	381

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	34.1%	24.1%	41.6%	8	174
$182.00	Sep 4	Oct 16	33.7%	24.0%	40.7%	1	110
$183.00	Sep 4	Oct 16	32.5%	23.6%	37.9%	14	190
$179.00	Sep 4	Oct 16	32.8%	24.7%	32.7%	--	117
$180.00	Sep 4	Oct 16	32.4%	24.5%	32.4%	2.3K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 0.74, avg 4.15)

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	59%	2.45	$180.29
$185.00	$186.00	Sep 11	$0.20	$0.80	$0.20	40%	4.00	$185.20
$185.00	$186.00	Sep 25	$0.29	$0.71	$0.29	44%	2.45	$185.29
$180.00	$181.00	Sep 18	$0.50	$0.50	$0.50	64%	1.00	$180.50
$190.00	$191.00	Oct 16	$0.22	$0.78	$0.22	35%	3.55	$190.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$186.00	Sep 25	$2.30	$1.70	$2.30	73%	0.74	$187.70
$191.00	$190.00	Sep 18	$0.47	$0.53	$0.47	80%	1.13	$190.53
$186.00	$185.00	Sep 4	$0.47	$0.53	$0.47	82%	1.13	$185.53
$185.00	$184.00	Sep 25	$0.27	$0.73	$0.27	57%	2.70	$184.73
$187.50	$187.00	Sep 11	$0.13	$0.37	$0.13	75%	2.85	$187.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 3.00, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$185.00	Sep 25	$0.75	$0.75	$0.25	53%	3.00	$184.75
$194.00	$195.00	Oct 16	$0.46	$0.46	$0.54	74%	0.85	$194.46
$184.00	$185.00	Sep 11	$0.65	$0.65	$0.35	54%	1.86	$184.65
$189.00	$190.00	Oct 16	$0.57	$0.57	$0.43	62%	1.33	$189.57
$186.00	$187.00	Sep 25	$0.58	$0.58	$0.42	60%	1.38	$186.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$179.00	Sep 11	$0.51	$0.51	$0.49	66%	1.04	$179.49
$174.00	$173.00	Oct 16	$0.41	$0.41	$0.59	72%	0.69	$173.59
$178.00	$177.50	Sep 18	$0.29	$0.29	$0.21	70%	1.38	$177.71
$163.00	$162.50	Sep 4	$0.11	$0.11	$0.39	97%	0.28	$162.89
$181.00	$180.00	Sep 4	$0.38	$0.38	$0.62	67%	0.61	$180.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.30, cheapest $2.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Sep 4	Sep 18	$2.38	33.7%	23.8%
$181.00	Sep 4	Sep 18	$2.19	34.1%	24.3%
$183.00	Sep 4	Sep 11	$0.98	32.5%	24.3%
$182.50	Sep 4	Sep 18	$2.14	30.5%	23.9%
$185.00	Sep 4	Sep 11	$0.93	27.1%	22.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Sep 4	Sep 11	$0.79	34.1%	24.4%
$182.00	Sep 4	Sep 11	$0.90	33.7%	24.9%
$183.00	Sep 4	Sep 11	$0.91	32.5%	24.3%
$182.50	Sep 4	Sep 11	$0.98	30.5%	24.0%
$184.00	Sep 4	Sep 11	$0.88	27.7%	23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.93% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.18	$2.34	$3.52	$180.48	$187.52	1.93%
$182.50	Sep 4	$2.11	$1.48	$3.59	$178.91	$186.09	1.97%
$183.00	Sep 4	$1.80	$1.83	$3.63	$179.37	$186.63	1.99%
$182.00	Sep 4	$2.32	$1.44	$3.76	$178.24	$185.76	2.06%
$185.00	Sep 4	$0.80	$3.08	$3.88	$181.12	$188.88	2.12%
$186.00	Sep 4	$0.48	$3.55	$4.03	$181.97	$190.03	2.21%
$181.00	Sep 4	$3.01	$1.08	$4.09	$176.91	$185.09	2.24%
$180.00	Sep 4	$3.78	$0.70	$4.48	$175.52	$184.48	2.45%
$187.00	Sep 4	$0.27	$4.43	$4.70	$182.30	$191.70	2.57%
$179.00	Sep 4	$4.60	$0.49	$5.09	$173.91	$184.09	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.00	$180.00	Sep 4	$0.27	$0.70	$0.97	$179.03	$187.97
$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	$180.00	Sep 4	$0.80	$0.70	$1.50	$178.50	$186.50
$187.00	$181.00	Sep 4	$0.27	$1.08	$1.35	$179.65	$188.35
$186.00	$181.00	Sep 4	$0.48	$1.08	$1.56	$179.44	$187.56
$187.50	$181.00	Sep 4	$0.39	$1.08	$1.47	$179.53	$188.97
$185.00	$181.00	Sep 4	$0.80	$1.08	$1.88	$179.12	$186.88
$184.00	$180.00	Sep 4	$1.18	$0.70	$1.88	$178.12	$185.88
$187.00	$182.00	Sep 4	$0.27	$1.44	$1.71	$180.29	$188.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 2.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
179/180	191/192	Sep 11	$0.70	$0.30	53%	2.33	$179.30	$191.70
179/180	187/188	Sep 11	$0.83	$0.17	37%	4.88	$179.17	$187.83
179/180	189/190	Sep 11	$0.73	$0.27	47%	2.70	$179.27	$189.73
174/175	190/191	Oct 2	$0.77	$0.23	42%	3.35	$174.23	$190.77
162/163	188/188	Sep 4	$0.28	$0.22	81%	1.27	$162.72	$187.78
179/180	188/189	Sep 11	$0.72	$0.28	42%	2.57	$179.28	$188.72
173/174	191/192	Oct 16	$0.75	$0.25	39%	3.00	$173.25	$191.75
175/176	190/191	Oct 2	$0.74	$0.26	40%	2.85	$175.26	$190.74
179/180	186/187	Sep 11	$0.81	$0.19	32%	4.26	$179.19	$186.81
169/170	190/191	Oct 2	$0.58	$0.42	52%	1.38	$169.42	$190.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$175.00	$177.50	Sep 18	$0.11	$2.39	13%	21.73
$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	19%	15.67
$150.00	$160.00	$170.00	Oct 16	$0.80	$9.20	16%	11.50
$180.00	$181.00	$182.00	Sep 4	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.06	$4.94	11%	82.33
$192.50	$195.00	$197.50	Sep 18	$0.07	$2.43	10%	34.71
$150.00	$155.00	$160.00	Oct 16	$0.09	$4.91	5%	54.56
$188.00	$189.00	$190.00	Sep 11	$0.05	$0.95	11%	19.00
$189.00	$190.00	$191.00	Sep 11	$0.05	$0.95	7%	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. 150 found (best net $-7.10, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$7.10	$2.90
$180.00	$183.00	1:2	Sep 11	-$0.76	$2.24
$172.50	$177.00	1:2	Sep 11	-$3.12	$1.38
$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
$165.00	$160.00	1:2	Oct 16	-$0.45	$4.55
$169.00	$165.00	1:2	Sep 25	-$0.32	$3.68
$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. 88 found (best yield 3.15%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Oct 16	$5.75	0.49	0.7%	3.15%	3.88%	--	39
$185.00	Oct 16	$5.25	0.47	1.3%	2.87%	4.16%	1	111
$183.00	Oct 16	$6.10	0.52	0.2%	3.34%	3.53%	--	103
$186.00	Oct 16	$4.75	0.45	1.8%	2.60%	4.43%	2	23
$187.00	Oct 16	$4.30	0.42	2.4%	2.35%	4.73%	--	75
$188.00	Oct 16	$3.85	0.40	2.9%	2.11%	5.03%	12	160
$189.00	Oct 16	$3.55	0.38	3.5%	1.94%	5.41%	--	13
$190.00	Oct 16	$3.25	0.35	4.0%	1.78%	5.80%	7	436
$191.00	Oct 16	$2.73	0.33	4.6%	1.49%	6.06%	--	71
$193.00	Oct 16	$2.28	0.29	5.7%	1.25%	6.91%	--	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 656

Total Puts 2,607

Put/Call Ratio 3.97

Net Difference -1,951

Prior's Put/Call Breakdown

Total Calls 779

Total Puts 2,121

Put/Call Ratio 2.72

Net Difference -1,342

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