XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.00 -0.35%

(9/2 10:05) ◀

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

▶ (9/2 10:15)

◀ 9/2 10:10 ▶

Option Volume

Detail

ℹ

Current (09/02 10:10am) 3,652

Calls: 891 (24%)

Puts: 2,761 (76%)

Prior (08/31) 3,675

Calls: 977 (27%)

Puts: 2,698 (73%)

Current vs Prior -0.63%

Calls: -8.80% (Calls)

Puts: +2.34% (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 -85.97%

Calls: -90.68%

Puts: -83.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:10am) $838.5K

Calls: $609.0K (73%)

Puts: $229.5K (27%)

Prior (08/31) $999.1K

Calls: $539.6K (54%)

Puts: $459.6K (46%)

Current vs Prior -16.08%

Calls: +12.87%

Puts: -50.07%

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 -95.43%

Calls: -95.25%

Puts: -95.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:10am) 3.10

Prior (08/31) 2.76

Current vs Prior +12.21%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +56.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:10am) 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 2.21% | 3.28%4.47% | 7.26%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -23.54% | -13.78%-8.64% | -11.24%

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

Current vs 7-Day Avg -11.08% | -14.33%-11.07% | -9.50%

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

Current vs 7-Day Eod -23.54% | -13.78%-8.64% | -11.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.23% | 24.89%

Calls: 54.97% | 23.38%

Puts: 37.50% | 26.40%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -60.50% | -53.86%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -23.89% | -41.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($609.0K). Extreme bearish P/C ratio of 3.10 - 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 BULLISH

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
10:10	BULLISH	BEARISH	BEARISH
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 45 of results (avg 6.4%, 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%	--	0.93	70
$160.00	Oct 16	24.10	25.00	$24.55	3.7%	--	0.89	19
$156.00	Sep 4	26.55	27.70	$27.13	4.2%	3	1.00	189
$157.00	Sep 4	25.40	26.50	$25.95	4.2%	22	1.00	112
$155.00	Sep 4	27.45	28.70	$28.08	4.5%	3	1.00	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	7.65	8.05	$7.85	5.1%	21	0.76	4.9K
$200.00	Oct 16	17.05	18.25	$17.65	6.8%	--	0.85	158
$185.00	Sep 18	4.35	4.70	$4.53	7.7%	--	0.57	2.4K
$178.00	Sep 18	1.85	2.00	$1.93	7.8%	--	0.29	8.7K
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	0.95	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	0.36	0.40	$0.38	10.5%	42	0.09	2.5K

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
$150.00	Sep 4	32.25	33.95	$33.10	5.1%	--	1.00	168
$155.00	Sep 4	27.45	28.70	$28.08	4.5%	3	1.00	262
$156.00	Sep 4	26.55	27.70	$27.13	4.2%	3	1.00	189
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 4	6.35	7.95	$7.15	22.4%	3	0.96	202
$191.00	Sep 4	7.20	8.95	$8.07	21.7%	--	0.96	61
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	0.95	128
$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%	--	0.93	136

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 3.5K, 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
$185.00	Sep 4	0.64	0.99	$0.82	42.7%	56	0.32	757
$160.00	Sep 4	22.40	23.50	$22.95	4.8%	55	1.00	65
$195.00	Sep 18	0.36	0.40	$0.38	10.5%	42	0.09	2.5K
$190.00	Sep 4	0.04	0.08	$0.06	66.7%	37	0.04	371

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.53	0.88	$0.71	49.3%	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
$181.00	Sep 4	0.72	0.92	$0.82	24.4%	31	0.33	124
$175.00	Oct 2	2.20	2.76	$2.48	22.6%	29	0.27	151

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 21.4%, max 35.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	32.6%	24.1%	35.2%	--	77
$180.00	Sep 4	Oct 16	32.8%	24.5%	33.7%	1	381
$182.00	Sep 4	Oct 16	31.5%	24.0%	31.5%	--	76
$183.00	Sep 4	Oct 16	30.4%	23.6%	29.0%	4	155
$182.50	Sep 4	Sep 25	30.1%	24.0%	25.1%	--	234

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$181.00	Sep 4	Oct 16	32.6%	24.1%	35.2%	31	174
$180.00	Sep 4	Oct 16	32.8%	24.5%	33.7%	2.3K	2.9K
$182.00	Sep 4	Oct 16	31.5%	24.0%	31.5%	1	110
$187.50	Sep 4	Sep 18	31.1%	23.7%	31.2%	--	685
$183.00	Sep 4	Oct 16	30.4%	23.6%	29.0%	14	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.67, avg 4.32)

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 2	$0.20	$0.80	$0.20	42%	4.00	$186.20
$191.00	$192.50	Sep 18	$0.12	$1.38	$0.12	20%	11.50	$191.12
$180.00	$181.00	Sep 18	$0.50	$0.50	$0.50	64%	1.00	$180.50
$185.00	$186.00	Sep 11	$0.24	$0.76	$0.24	39%	3.17	$185.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$186.00	Sep 25	$2.40	$1.60	$2.40	72%	0.67	$187.60
$187.50	$187.00	Sep 11	$0.13	$0.37	$0.13	73%	2.85	$187.37
$185.00	$184.00	Sep 18	$0.38	$0.62	$0.38	57%	1.63	$184.62
$185.00	$184.00	Sep 25	$0.38	$0.62	$0.38	56%	1.63	$184.62
$172.50	$170.00	Sep 18	$0.14	$2.36	$0.14	15%	16.86	$172.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 2.85, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Oct 2	$0.74	$0.74	$0.26	55%	2.85	$185.74
$189.00	$190.00	Oct 16	$0.57	$0.57	$0.43	62%	1.33	$189.57
$192.50	$193.00	Sep 18	$0.28	$0.28	$0.22	83%	1.27	$192.78
$190.00	$191.00	Oct 2	$0.48	$0.48	$0.52	69%	0.92	$190.48
$184.00	$185.00	Sep 25	$0.65	$0.65	$0.35	52%	1.86	$184.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$181.00	Sep 4	$0.52	$0.52	$0.48	59%	1.08	$181.48
$174.00	$173.00	Oct 16	$0.40	$0.40	$0.60	72%	0.67	$173.60
$177.50	$177.00	Sep 11	$0.23	$0.23	$0.27	78%	0.85	$177.27
$163.00	$162.50	Sep 4	$0.11	$0.11	$0.39	97%	0.28	$162.89
$180.00	$179.00	Sep 4	$0.29	$0.29	$0.71	74%	0.41	$179.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.30, cheapest $1.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.98	30.4%	22.1%
$181.00	Sep 4	Sep 18	$2.19	32.6%	24.6%
$182.00	Sep 4	Sep 18	$2.38	31.5%	24.0%
$182.50	Sep 4	Sep 18	$2.14	30.1%	24.2%
$185.00	Sep 4	Sep 11	$0.95	28.0%	22.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$181.00	Sep 4	Sep 11	$1.05	32.6%	24.0%
$183.00	Sep 4	Sep 11	$0.81	30.4%	22.1%
$182.00	Sep 4	Sep 11	$1.00	31.5%	24.5%
$182.50	Sep 4	Sep 11	$0.98	30.1%	23.5%
$185.00	Sep 4	Sep 11	$1.01	28.0%	22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.92% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.27	$2.24	$3.51	$180.49	$187.51	1.92%
$183.00	Sep 4	$1.80	$1.74	$3.54	$179.46	$186.54	1.93%
$185.00	Sep 4	$0.82	$2.72	$3.54	$181.46	$188.54	1.93%
$182.50	Sep 4	$2.11	$1.48	$3.59	$178.91	$186.09	1.96%
$182.00	Sep 4	$2.32	$1.34	$3.66	$178.34	$185.66	2.00%
$181.00	Sep 4	$3.01	$0.82	$3.83	$177.17	$184.83	2.09%
$186.00	Sep 4	$0.49	$3.55	$4.04	$181.96	$190.04	2.21%
$180.00	Sep 4	$3.78	$0.71	$4.49	$175.51	$184.49	2.45%
$187.00	Sep 4	$0.38	$4.40	$4.78	$182.22	$191.78	2.61%
$179.00	Sep 4	$4.60	$0.42	$5.02	$173.98	$184.02	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.60% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.00	$180.00	Sep 4	$0.38	$0.71	$1.09	$178.91	$188.09
$187.50	$180.00	Sep 4	$0.39	$0.71	$1.10	$178.90	$188.60
$186.00	$180.00	Sep 4	$0.49	$0.71	$1.20	$178.80	$187.20
$187.00	$181.00	Sep 4	$0.38	$0.82	$1.20	$179.80	$188.20
$187.50	$181.00	Sep 4	$0.39	$0.82	$1.21	$179.79	$188.71
$186.00	$181.00	Sep 4	$0.49	$0.82	$1.31	$179.69	$187.31
$185.00	$180.00	Sep 4	$0.82	$0.71	$1.53	$178.47	$186.53
$185.00	$181.00	Sep 4	$0.82	$0.82	$1.64	$179.36	$186.64
$186.00	$182.00	Sep 4	$0.49	$1.34	$1.83	$180.17	$187.83
$187.00	$182.00	Sep 4	$0.38	$1.34	$1.72	$180.28	$188.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 4.26, avg credit $0.49)

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	$0.29	$0.21	81%	1.38	$162.71	$187.79
177/178	192/193	Sep 18	$0.39	$0.11	56%	3.55	$177.11	$192.89
175/176	190/191	Oct 2	$0.76	$0.24	40%	3.17	$175.24	$190.76
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
173/174	193/194	Oct 16	$0.69	$0.31	44%	2.23	$173.31	$193.69
162/163	185/186	Sep 4	$0.44	$0.56	66%	0.79	$162.56	$185.44
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. 93 found (best R:R 37.46, 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
$183.00	$184.00	$185.00	Sep 4	$0.08	$0.92	19%	11.50
$180.00	$181.00	$182.00	Sep 4	$0.08	$0.92	15%	11.50
$200.00	$205.00	$210.00	Oct 16	$0.24	$4.76	9%	19.83
$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
$160.00	$165.00	$170.00	Oct 16	$0.13	$4.87	11%	37.46
$192.50	$195.00	$197.50	Sep 18	$0.07	$2.43	10%	34.71
$155.00	$160.00	$165.00	Oct 16	$0.20	$4.80	8%	24.00
$188.00	$189.00	$190.00	Sep 11	$0.05	$0.95	7%	19.00
$189.00	$190.00	$191.00	Sep 11	$0.05	$0.95	6%	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. 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	-$0.10	$4.90
$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
$180.00	$179.00	1:2	Sep 4	-$0.13	$0.87
$182.00	$181.00	1:2	Sep 4	-$0.30	$0.70
$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 3.14%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Oct 16	$5.75	0.49	0.6%	3.14%	3.69%	--	39
$186.00	Oct 16	$4.85	0.45	1.6%	2.65%	4.29%	3	23
$185.00	Oct 16	$5.25	0.47	1.1%	2.87%	3.96%	2	111
$183.00	Oct 16	$6.10	0.52	0.0%	3.33%	3.33%	--	103
$187.00	Oct 16	$4.30	0.42	2.2%	2.35%	4.54%	--	75
$188.00	Oct 16	$3.85	0.40	2.7%	2.10%	4.84%	12	160
$189.00	Oct 16	$3.55	0.38	3.3%	1.94%	5.22%	--	13
$190.00	Oct 16	$3.25	0.35	3.8%	1.78%	5.60%	8	436
$191.00	Oct 16	$2.73	0.33	4.4%	1.49%	5.86%	--	71
$192.00	Oct 16	$2.38	0.30	4.9%	1.30%	6.22%	--	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 891

Total Puts 2,761

Put/Call Ratio 3.10

Net Difference -1,870

Prior's Put/Call Breakdown

Total Calls 977

Total Puts 2,698

Put/Call Ratio 2.76

Net Difference -1,721

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