XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$182.97 -0.36%

(9/2 10:10) ◀

Wednesday, September 2, 2026 (10:15am)

▶ (9/2 10:20)

◀ 9/2 10:15 ▶

Option Volume

Detail

ℹ

Current (09/02 10:15am) 3,708

Calls: 911 (25%)

Puts: 2,797 (75%)

Prior (08/31) 3,859

Calls: 1,116 (29%)

Puts: 2,743 (71%)

Current vs Prior -3.91%

Calls: -18.37% (Calls)

Puts: +1.97% (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 -85.75%

Calls: -90.47%

Puts: -83.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:15am) $853.2K

Calls: $641.7K (75%)

Puts: $211.5K (25%)

Prior (08/31) $1.18M

Calls: $719.2K (61%)

Puts: $465.3K (39%)

Current vs Prior -27.97%

Calls: -10.77%

Puts: -54.54%

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 -95.35%

Calls: -95.00%

Puts: -96.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:15am) 3.07

Prior (08/31) 2.46

Current vs Prior +24.91%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +54.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:15am) 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 2.10% | 3.22%4.29% | 7.34%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -27.09% | -15.31%-12.26% | -10.32%

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

Current vs 7-Day Avg -15.21% | -15.85%-14.60% | -8.56%

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

Current vs 7-Day Eod -27.09% | -15.31%-12.26% | -10.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.80% | 31.87%

Calls: 52.24% | 39.82%

Puts: 37.36% | 23.92%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -61.73% | -40.93%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -26.24% | -25.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($641.7K) vs puts ($211.5K). Extreme bearish P/C ratio of 3.07 - 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
10:15	BULLISH	BEARISH	BEARISH
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 47 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
$165.00	Sep 4	17.75	18.50	$18.13	4.1%	1	1.00	52
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	6.80	7.15	$6.98	5.0%	--	0.53	120
$185.00	Sep 18	4.40	4.65	$4.53	5.5%	--	0.57	2.4K
$190.00	Sep 18	7.60	8.10	$7.85	6.4%	21	0.76	4.9K
$200.00	Oct 16	17.05	18.25	$17.65	6.8%	--	0.85	158
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	0.96	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.36, cheapest $0.36)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	0.32	0.39	$0.36	19.4%	43	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
$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
$159.00	Sep 4	23.25	24.70	$23.98	6.0%	33	1.00	41
$160.00	Sep 4	22.40	23.50	$22.95	4.8%	62	1.00	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	0.96	128
$190.00	Sep 4	6.35	7.95	$7.15	22.4%	3	0.95	202
$191.00	Sep 4	7.20	8.95	$8.07	21.7%	--	0.95	61
$192.00	Sep 4	8.15	9.85	$9.00	18.9%	1	0.94	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. 107 active (total vol 3.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.25	0.51	$0.38	68.4%	327	0.17	146
$160.00	Sep 4	22.40	23.50	$22.95	4.8%	62	1.00	65
$185.00	Sep 4	0.65	0.99	$0.82	41.5%	56	0.32	757
$195.00	Sep 18	0.32	0.39	$0.36	19.4%	43	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	0.68	$0.61	24.6%	2.3K	0.24	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	0.93	$0.83	25.3%	32	0.31	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 19.0%, max 32.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Sep 4	Oct 16	31.9%	24.1%	32.5%	--	76
$183.00	Sep 4	Oct 16	30.8%	23.7%	30.2%	4	155
$182.50	Sep 4	Sep 25	30.4%	24.1%	26.0%	--	234
$179.00	Sep 4	Oct 16	30.7%	24.7%	24.1%	--	32
$187.50	Sep 4	Oct 2	31.0%	25.1%	23.4%	5	95

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.00	Sep 4	Oct 16	31.6%	24.0%	31.6%	2	110
$187.50	Sep 4	Sep 18	31.0%	23.6%	31.0%	--	685
$183.00	Sep 4	Oct 16	30.4%	23.6%	29.1%	14	190
$182.50	Sep 4	Oct 9	30.1%	23.5%	28.1%	1	80
$179.00	Sep 4	Oct 16	30.7%	24.7%	24.1%	--	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 0.67, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Oct 16	$0.32	$0.68	$0.32	59%	2.12	$180.32
$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
$189.00	$190.00	Sep 25	$0.15	$0.85	$0.15	30%	5.67	$189.15
$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	$2.40	$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 4	$0.44	$0.56	$0.44	68%	1.27	$184.56
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 2.85, avg 0.45)

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
$188.00	$189.00	Sep 25	$0.53	$0.53	$0.47	66%	1.13	$188.53
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.00	$181.00	Sep 4	$0.51	$0.51	$0.49	59%	1.04	$181.49
$174.00	$173.00	Oct 16	$0.40	$0.40	$0.60	72%	0.67	$173.60
$167.00	$165.00	Sep 4	$0.12	$0.12	$1.88	97%	0.06	$166.88
$176.00	$175.00	Sep 11	$0.23	$0.23	$0.77	83%	0.30	$175.77
$174.00	$173.00	Sep 25	$0.29	$0.29	$0.71	78%	0.41	$173.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.31, cheapest $0.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.98	30.8%	22.3%
$182.00	Sep 4	Sep 18	$2.38	31.9%	24.2%
$182.50	Sep 4	Sep 18	$2.14	30.4%	24.4%
$184.00	Sep 4	Sep 11	$1.11	29.5%	24.1%
$185.00	Sep 4	Sep 11	$1.01	27.9%	22.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.81	30.4%	22.3%
$182.00	Sep 4	Sep 11	$1.00	31.6%	24.6%
$182.50	Sep 4	Sep 11	$0.98	30.1%	23.7%
$184.00	Sep 4	Sep 11	$0.98	29.8%	24.1%
$185.00	Sep 4	Sep 11	$1.05	28.2%	22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.91% of stock, avg 5.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Sep 4	$0.82	$2.68	$3.50	$181.50	$188.50	1.91%
$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%
$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	$0.83	$3.84	$177.16	$184.84	2.10%
$186.00	Sep 4	$0.49	$3.55	$4.04	$181.96	$190.04	2.21%
$180.00	Sep 4	$3.78	$0.61	$4.39	$175.61	$184.39	2.40%
$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 0.54% 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	$0.61	$0.99	$179.01	$187.99
$187.50	$180.00	Sep 4	$0.39	$0.61	$1.00	$179.00	$188.50
$186.00	$180.00	Sep 4	$0.49	$0.61	$1.10	$178.90	$187.10
$187.00	$181.00	Sep 4	$0.38	$0.83	$1.21	$179.79	$188.21
$187.50	$181.00	Sep 4	$0.39	$0.83	$1.22	$179.78	$188.72
$186.00	$181.00	Sep 4	$0.49	$0.83	$1.32	$179.68	$187.32
$185.00	$180.00	Sep 4	$0.82	$0.61	$1.43	$178.57	$186.43
$185.00	$181.00	Sep 4	$0.82	$0.83	$1.65	$179.35	$186.65
$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. 199 found (best R:R 4.56, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
173/174	188/189	Sep 25	$0.82	$0.18	44%	4.56	$173.18	$188.82
175/176	188/189	Sep 25	$0.84	$0.16	39%	5.25	$175.16	$188.84
174/175	190/191	Oct 2	$0.81	$0.19	42%	4.26	$174.19	$190.81
177/178	192/193	Sep 18	$0.40	$0.10	55%	4.00	$177.10	$192.90
175/176	190/191	Oct 2	$0.76	$0.24	40%	3.17	$175.24	$190.76
169/170	188/189	Sep 25	$0.63	$0.37	51%	1.70	$169.37	$188.63
169/170	190/191	Oct 2	$0.62	$0.38	52%	1.63	$169.38	$190.62
176/177	188/189	Sep 25	$0.77	$0.23	36%	3.35	$176.23	$188.77
173/174	191/192	Oct 16	$0.74	$0.26	39%	2.85	$173.26	$191.74
178/179	192/193	Sep 18	$0.62	$0.38	50%	1.63	$178.38	$193.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 37.46, cheapest $0.06)

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	17%	11.50
$200.00	$205.00	$210.00	Oct 16	$0.24	$4.76	9%	19.83
$172.50	$175.00	$177.50	Sep 18	$0.17	$2.33	13%	13.71

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
$180.00	$181.00	$182.00	Sep 18	$0.06	$0.94	8%	15.67
$155.00	$160.00	$165.00	Sep 25	$0.17	$4.83	5%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-7.15, 139 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
$174.00	$170.00	1:2	Oct 2	-$0.71	$3.29
$182.00	$181.00	1:2	Sep 4	-$0.32	$0.68
$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 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Oct 16	$5.75	0.50	0.6%	3.14%	3.71%	--	39
$186.00	Oct 16	$4.85	0.45	1.7%	2.65%	4.31%	3	23
$185.00	Oct 16	$5.25	0.47	1.1%	2.87%	3.98%	2	111
$183.00	Oct 16	$6.10	0.52	0.0%	3.33%	3.35%	--	103
$187.00	Oct 16	$4.30	0.42	2.2%	2.35%	4.55%	--	75
$188.00	Oct 16	$3.85	0.40	2.8%	2.10%	4.85%	12	160
$189.00	Oct 16	$3.55	0.38	3.3%	1.94%	5.24%	--	13
$190.00	Oct 16	$3.25	0.35	3.8%	1.78%	5.62%	8	436
$191.00	Oct 16	$2.73	0.33	4.4%	1.49%	5.88%	--	71
$193.00	Oct 16	$2.28	0.29	5.5%	1.25%	6.73%	--	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 911

Total Puts 2,797

Put/Call Ratio 3.07

Net Difference -1,886

Prior's Put/Call Breakdown

Total Calls 1,116

Total Puts 2,743

Put/Call Ratio 2.46

Net Difference -1,627

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