XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$182.87 -0.42%

(9/2 10:00) ◀

Wednesday, September 2, 2026 (10:05am)

▶ (9/2 10:10)

◀ 9/2 10:05 ▶

Option Volume

Detail

ℹ

Current (09/02 10:05am) 3,471

Calls: 773 (22%)

Puts: 2,698 (78%)

Prior (08/31) 2,900

Calls: 779 (27%)

Puts: 2,121 (73%)

Current vs Prior +19.69%

Calls: -0.77% (Calls)

Puts: +27.20% (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 -86.66%

Calls: -91.92%

Puts: -83.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:05am) $748.2K

Calls: $517.9K (69%)

Puts: $230.4K (31%)

Prior (08/31) $684.6K

Calls: $312.0K (46%)

Puts: $372.7K (54%)

Current vs Prior +9.29%

Calls: +66.00%

Puts: -38.19%

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 -95.92%

Calls: -95.96%

Puts: -95.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:05am) 3.49

Prior (08/31) 2.72

Current vs Prior +28.19%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +76.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:05am) 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 2.15% | 3.32%4.29% | 7.34%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -25.35% | -12.53%-12.22% | -10.27%

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

Current vs 7-Day Avg -13.19% | -13.09%-14.56% | -8.51%

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

Current vs 7-Day Eod -25.35% | -12.53%-12.22% | -10.27%

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 69% call dollar volume ($517.9K). Extreme bearish P/C ratio of 3.49 - 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
10:05	BULLISH	BEARISH	BEARISH
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 39 of results (avg 6.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	33.50	34.55	$34.03	3.1%	--	0.95	70
$160.00	Oct 16	24.10	25.00	$24.55	3.7%	--	0.90	19
$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

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	17.05	18.25	$17.65	6.8%	--	0.86	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. 1 found (avg $0.43, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 11	0.40	0.45	$0.43	11.6%	--	0.14	198

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.79, 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	24.25	25.60	$24.93	5.4%	14	1.00	108
$160.00	Sep 4	22.25	23.65	$22.95	6.1%	40	1.00	65
$161.00	Sep 4	21.30	22.75	$22.03	6.6%	7	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	1.00	128
$190.00	Sep 4	6.35	7.95	$7.15	22.4%	3	0.97	202
$191.00	Sep 4	7.20	8.95	$8.07	21.7%	--	0.97	61
$192.00	Sep 4	8.15	9.85	$9.00	18.9%	1	0.95	5
$197.50	Sep 18	13.30	15.45	$14.38	15.0%	--	0.95	136

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 3.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.23	0.52	$0.38	76.3%	327	0.17	146
$195.00	Sep 18	0.32	0.40	$0.36	22.2%	42	0.09	2.5K
$160.00	Sep 4	22.25	23.65	$22.95	6.1%	40	1.00	65
$185.00	Sep 4	0.59	0.85	$0.72	36.1%	39	0.30	757
$190.00	Sep 4	0.04	0.07	$0.06	50.0%	37	0.04	371

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.58	0.88	$0.73	41.1%	2.3K	0.26	2.7K
$172.00	Sep 4	0.04	0.08	$0.06	66.7%	76	0.03	84
$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
$190.00	Sep 18	7.75	8.60	$8.18	10.4%	21	0.77	4.9K

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 22.7%, max 37.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	33.1%	24.1%	37.4%	--	77
$182.00	Sep 4	Oct 16	32.6%	24.0%	36.0%	--	76
$183.00	Sep 4	Oct 16	32.0%	23.6%	35.7%	4	155
$180.00	Sep 4	Oct 16	32.2%	24.5%	31.5%	1	381
$179.00	Sep 4	Oct 16	32.0%	24.7%	29.5%	--	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	33.1%	24.1%	37.4%	8	174
$182.00	Sep 4	Oct 16	32.6%	24.0%	36.0%	1	110
$183.00	Sep 4	Oct 16	32.0%	23.6%	35.7%	14	190
$187.50	Sep 4	Sep 18	31.6%	23.7%	33.0%	--	685
$180.00	Sep 4	Oct 16	32.2%	24.5%	31.5%	2.3K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.74, avg 4.21)

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
$186.00	$187.00	Oct 16	$0.15	$0.85	$0.15	44%	5.67	$186.15
$185.00	$186.00	Sep 11	$0.20	$0.80	$0.20	38%	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

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
$185.00	$184.00	Sep 25	$0.27	$0.73	$0.27	56%	2.70	$184.73
$186.00	$185.00	Sep 4	$0.51	$0.49	$0.51	79%	0.96	$185.49
$187.50	$187.00	Sep 11	$0.13	$0.37	$0.13	74%	2.85	$187.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 4.00, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Oct 16	$0.80	$0.80	$0.20	53%	4.00	$185.80
$184.00	$185.00	Sep 25	$0.75	$0.75	$0.25	52%	3.00	$184.75
$184.00	$185.00	Sep 11	$0.65	$0.65	$0.35	55%	1.86	$184.65
$194.00	$195.00	Oct 16	$0.46	$0.46	$0.54	74%	0.85	$194.46
$189.00	$190.00	Oct 16	$0.57	$0.57	$0.43	62%	1.33	$189.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$177.50	Sep 18	$0.31	$0.31	$0.19	70%	1.63	$177.69
$174.00	$173.00	Oct 16	$0.40	$0.40	$0.60	72%	0.67	$173.60
$163.00	$162.50	Sep 4	$0.11	$0.11	$0.39	97%	0.28	$162.89
$175.00	$174.00	Oct 2	$0.33	$0.33	$0.67	73%	0.49	$174.67
$180.00	$179.00	Sep 11	$0.37	$0.37	$0.63	66%	0.59	$179.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.33, cheapest $0.79)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.98	32.0%	23.0%
$182.00	Sep 4	Sep 18	$2.38	32.6%	24.0%
$181.00	Sep 4	Sep 18	$2.19	33.1%	24.6%
$182.50	Sep 4	Sep 18	$2.14	29.3%	24.2%
$184.00	Sep 4	Sep 11	$1.20	28.9%	25.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Sep 4	Sep 11	$0.79	33.1%	23.3%
$183.00	Sep 4	Sep 11	$0.91	32.0%	23.0%
$182.00	Sep 4	Sep 11	$0.90	32.6%	23.7%
$182.50	Sep 4	Sep 11	$0.98	29.3%	22.7%
$184.00	Sep 4	Sep 11	$0.88	28.9%	25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.92% of stock, avg 5.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.18	$2.34	$3.52	$180.48	$187.52	1.92%
$182.50	Sep 4	$2.11	$1.48	$3.59	$178.91	$186.09	1.96%
$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	$0.72	$3.04	$3.76	$181.24	$188.76	2.06%
$186.00	Sep 4	$0.48	$3.55	$4.03	$181.97	$190.03	2.20%
$181.00	Sep 4	$3.01	$1.08	$4.09	$176.91	$185.09	2.24%
$180.00	Sep 4	$3.78	$0.73	$4.51	$175.49	$184.51	2.47%
$187.00	Sep 4	$0.38	$4.43	$4.81	$182.19	$191.81	2.63%
$179.00	Sep 4	$4.60	$0.49	$5.09	$173.91	$184.09	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.48% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.00	$179.00	Sep 4	$0.38	$0.49	$0.87	$178.13	$187.87
$186.00	$179.00	Sep 4	$0.48	$0.49	$0.97	$178.03	$186.97
$187.00	$180.00	Sep 4	$0.38	$0.73	$1.11	$178.89	$188.11
$186.00	$180.00	Sep 4	$0.48	$0.73	$1.21	$178.79	$187.21
$185.00	$179.00	Sep 4	$0.72	$0.49	$1.21	$177.79	$186.21
$185.00	$180.00	Sep 4	$0.72	$0.73	$1.45	$178.55	$186.45
$187.00	$181.00	Sep 4	$0.38	$1.08	$1.46	$179.54	$188.46
$186.00	$181.00	Sep 4	$0.48	$1.08	$1.56	$179.44	$187.56
$185.00	$181.00	Sep 4	$0.72	$1.08	$1.80	$179.20	$186.80
$184.00	$179.00	Sep 4	$1.18	$0.49	$1.67	$177.33	$185.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 4.26, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
174/175	190/191	Oct 2	$0.81	$0.19	42%	4.26	$174.19	$190.81
162/163	188/188	Sep 4	$0.28	$0.22	81%	1.27	$162.72	$187.78
175/176	190/191	Oct 2	$0.78	$0.22	39%	3.55	$175.22	$190.78
177/178	192/193	Sep 18	$0.39	$0.11	55%	3.55	$177.11	$192.89
169/170	190/191	Oct 2	$0.62	$0.38	52%	1.63	$169.38	$190.62
173/174	191/192	Oct 16	$0.74	$0.26	39%	2.85	$173.26	$191.74
179/180	189/190	Sep 11	$0.64	$0.36	47%	1.78	$179.36	$189.64
179/180	191/192	Sep 11	$0.56	$0.44	53%	1.27	$179.44	$191.56
174/175	193/194	Oct 2	$0.59	$0.41	50%	1.44	$174.41	$193.59
174/175	192/193	Sep 18	$0.46	$0.54	62%	0.85	$174.54	$192.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 49.00, 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
$150.00	$160.00	$170.00	Oct 16	$0.78	$9.22	16%	11.82
$205.00	$210.00	$215.00	Oct 16	$0.09	$4.91	6%	54.56
$200.00	$205.00	$210.00	Oct 16	$0.23	$4.77	9%	20.74
$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	$0.10	$4.90	11%	49.00
$192.50	$195.00	$197.50	Sep 18	$0.07	$2.43	11%	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	10%	19.00
$180.00	$181.00	$182.00	Sep 18	$0.06	$0.94	8%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-7.15, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$7.15	$2.85
$180.00	$183.00	1:2	Sep 11	-$0.76	$2.24
$172.50	$177.00	1:2	Sep 11	-$3.12	$1.38
$200.00	$205.00	1:2	Oct 16	-$0.11	$4.89
$205.00	$210.00	1:2	Oct 16	-$0.09	$4.91

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	-$0.14	$4.86
$165.00	$160.00	1:2	Oct 16	-$0.47	$4.53
$174.00	$170.00	1:2	Oct 2	-$0.71	$3.29
$169.00	$165.00	1:2	Sep 25	-$0.38	$3.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 3.14%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Oct 16	$5.75	0.49	0.6%	3.14%	3.76%	--	39
$185.00	Oct 16	$5.25	0.47	1.2%	2.87%	4.04%	1	111
$183.00	Oct 16	$6.10	0.52	0.1%	3.34%	3.41%	--	103
$186.00	Oct 16	$4.80	0.44	1.7%	2.62%	4.34%	2	23
$187.00	Oct 16	$4.30	0.42	2.3%	2.35%	4.61%	--	75
$188.00	Oct 16	$3.85	0.40	2.8%	2.11%	4.91%	12	160
$189.00	Oct 16	$3.55	0.38	3.4%	1.94%	5.29%	--	13
$190.00	Oct 16	$3.25	0.35	3.9%	1.78%	5.68%	8	436
$191.00	Oct 16	$2.73	0.33	4.5%	1.49%	5.94%	--	71
$192.00	Oct 16	$2.38	0.30	5.0%	1.30%	6.29%	--	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 773

Total Puts 2,698

Put/Call Ratio 3.49

Net Difference -1,925

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