XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.40 -0.13%

(9/2 10:15) ◀

Wednesday, September 2, 2026 (10:20am)

▶ (9/2 10:25)

◀ 9/2 10:20 ▶

Option Volume

Detail

ℹ

Current (09/02 10:20am) 4,120

Calls: 953 (23%)

Puts: 3,167 (77%)

Prior (08/31) 3,941

Calls: 1,175 (30%)

Puts: 2,766 (70%)

Current vs Prior +4.54%

Calls: -18.89% (Calls)

Puts: +14.50% (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 -84.17%

Calls: -90.03%

Puts: -80.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:20am) $1.04M

Calls: $692.6K (67%)

Puts: $342.6K (33%)

Prior (08/31) $1.28M

Calls: $819.1K (64%)

Puts: $464.3K (36%)

Current vs Prior -19.34%

Calls: -15.45%

Puts: -26.21%

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 -94.36%

Calls: -94.60%

Puts: -93.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:20am) 3.32

Prior (08/31) 2.35

Current vs Prior +41.17%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +67.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:20am) 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 2.17% | 3.27%4.41% | 7.25%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -24.82% | -13.94%-9.91% | -11.40%

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

Current vs 7-Day Avg -12.56% | -14.49%-12.32% | -9.66%

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

Current vs 7-Day Eod -24.82% | -13.94%-9.91% | -11.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.45% | 24.89%

Calls: 54.97% | 23.38%

Puts: 33.94% | 26.40%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -62.02% | -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 -26.82% | -41.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($692.6K). Extreme bearish P/C ratio of 3.32 - heavy put buying. P/C ratio rising 41% - 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 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
10:20	BULLISH	BEARISH	BEARISH
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 46 of results (avg 6.3%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	32.60	33.95	$33.28	4.1%	--	1.00	3.9K
$156.00	Sep 4	26.55	27.70	$27.13	4.2%	3	1.00	189
$150.00	Oct 16	33.50	35.00	$34.25	4.4%	--	0.94	70
$155.00	Sep 4	27.45	28.70	$28.08	4.5%	3	1.00	262
$157.00	Sep 4	25.40	26.60	$26.00	4.6%	22	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	17.05	18.25	$17.65	6.8%	--	0.85	158
$185.00	Oct 16	6.60	7.15	$6.88	8.0%	--	0.53	120
$200.00	Sep 18	16.40	17.80	$17.10	8.2%	--	0.96	128
$180.00	Oct 16	4.60	5.00	$4.80	8.3%	--	0.41	147
$178.00	Oct 16	3.90	4.25	$4.08	8.6%	150	0.36	47

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
$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	26.60	$26.00	4.6%	22	1.00	112
$157.50	Sep 4	24.85	26.10	$25.48	4.9%	10	1.00	115

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
$191.00	Sep 4	7.20	8.95	$8.07	21.7%	--	0.96	61
$190.00	Sep 4	6.35	7.95	$7.15	22.4%	3	0.96	202
$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. 120 active (total vol 3.9K, 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	23.60	$23.00	5.2%	65	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	0.44	$0.38	31.6%	43	0.10	2.5K
$190.00	Sep 4	0.04	0.09	$0.07	71.4%	37	0.04	371

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.50	0.68	$0.59	30.5%	2.3K	0.23	2.7K
$172.00	Oct 16	2.27	2.70	$2.49	17.3%	150	0.24	91
$178.00	Oct 16	3.90	4.25	$4.08	8.6%	150	0.36	47
$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

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 18.2%, max 30.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Sep 25	30.6%	24.0%	27.5%	--	234
$183.00	Sep 4	Oct 16	29.9%	23.6%	26.8%	4	155
$179.00	Sep 4	Oct 16	31.0%	24.7%	25.4%	--	32
$187.50	Sep 4	Oct 2	30.9%	25.1%	23.1%	5	95
$180.00	Sep 4	Oct 16	30.1%	24.5%	22.6%	1	381

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Oct 9	30.6%	23.5%	30.4%	1	80
$187.50	Sep 4	Sep 18	30.9%	24.1%	28.2%	--	685
$183.00	Sep 4	Oct 16	29.9%	23.6%	26.8%	14	190
$179.00	Sep 4	Oct 16	31.0%	24.7%	25.4%	--	117
$180.00	Sep 4	Oct 16	30.1%	24.5%	22.6%	2.3K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.67, avg 4.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Oct 16	$0.40	$0.60	$0.40	59%	1.50	$180.40
$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
$181.00	$182.00	Sep 25	$0.45	$0.55	$0.45	58%	1.22	$181.45

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
$185.00	$184.00	Sep 4	$0.40	$0.60	$0.40	68%	1.50	$184.60
$172.50	$170.00	Sep 18	$0.13	$2.37	$0.13	15%	18.23	$172.37
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 1.13, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$188.00	$189.00	Sep 25	$0.53	$0.53	$0.47	66%	1.13	$188.53
$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
$194.00	$195.00	Oct 16	$0.43	$0.43	$0.57	74%	0.75	$194.43
$192.50	$193.00	Sep 18	$0.26	$0.26	$0.24	83%	1.08	$192.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$182.00	Sep 4	$0.33	$0.33	$0.17	56%	1.94	$182.17
$167.00	$165.00	Sep 4	$0.12	$0.12	$1.88	97%	0.06	$166.88
$183.00	$182.50	Oct 9	$0.35	$0.35	$0.15	51%	2.33	$182.65
$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. 11 found (avg debit $1.26, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.98	29.9%	22.2%
$182.50	Sep 4	Sep 18	$2.14	30.6%	24.2%
$184.00	Sep 4	Sep 11	$1.11	29.3%	24.2%
$185.00	Sep 4	Sep 11	$1.01	27.7%	23.0%
$182.00	Sep 4	Sep 18	$2.38	28.7%	24.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.88	29.9%	22.2%
$182.50	Sep 4	Sep 11	$0.98	30.6%	23.5%
$184.00	Sep 4	Sep 11	$1.04	29.3%	24.2%
$181.00	Sep 4	Sep 11	$1.05	29.0%	24.0%
$185.00	Sep 4	Sep 11	$1.15	27.7%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.85% of stock, avg 5.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Sep 4	$0.82	$2.58	$3.40	$181.60	$188.40	1.85%
$184.00	Sep 4	$1.27	$2.18	$3.45	$180.55	$187.45	1.88%
$182.00	Sep 4	$2.32	$1.15	$3.47	$178.53	$185.47	1.89%
$183.00	Sep 4	$1.80	$1.67	$3.47	$179.53	$186.47	1.89%
$182.50	Sep 4	$2.11	$1.48	$3.59	$178.91	$186.09	1.96%
$181.00	Sep 4	$3.01	$0.82	$3.83	$177.17	$184.83	2.09%
$186.00	Sep 4	$0.57	$3.55	$4.12	$181.88	$190.12	2.25%
$180.00	Sep 4	$3.78	$0.59	$4.37	$175.63	$184.37	2.38%
$187.00	Sep 4	$0.38	$4.30	$4.68	$182.32	$191.68	2.55%
$179.00	Sep 4	$4.63	$0.42	$5.05	$173.95	$184.05	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.00	$180.00	Sep 4	$0.38	$0.59	$0.97	$179.03	$187.97
$187.50	$180.00	Sep 4	$0.39	$0.59	$0.98	$179.02	$188.48
$186.00	$180.00	Sep 4	$0.57	$0.59	$1.16	$178.84	$187.16
$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	$0.57	$0.82	$1.39	$179.61	$187.39
$185.00	$180.00	Sep 4	$0.82	$0.59	$1.41	$178.59	$186.41
$185.00	$181.00	Sep 4	$0.82	$0.82	$1.64	$179.36	$186.64
$187.00	$182.00	Sep 4	$0.38	$1.15	$1.53	$180.47	$188.53
$187.50	$182.00	Sep 4	$0.39	$1.15	$1.54	$180.46	$189.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 4.56, avg credit $0.49)

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
169/170	188/189	Sep 25	$0.66	$0.34	51%	1.94	$169.34	$188.66
178/178	192/193	Sep 18	$0.38	$0.12	54%	3.17	$177.62	$192.88
169/170	190/191	Oct 2	$0.63	$0.37	52%	1.70	$169.37	$190.63
177/178	192/193	Sep 18	$0.37	$0.13	56%	2.85	$177.13	$192.87
176/177	188/189	Sep 25	$0.77	$0.23	36%	3.35	$176.23	$188.77
172/173	188/189	Sep 25	$0.64	$0.36	46%	1.78	$172.36	$188.64
178/179	192/193	Sep 18	$0.60	$0.40	50%	1.50	$178.40	$193.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$160.00	$170.00	Oct 16	$0.54	$9.46	14%	17.52
$183.00	$184.00	$185.00	Sep 4	$0.08	$0.92	20%	11.50
$185.00	$186.00	$187.00	Sep 4	$0.06	$0.94	15%	15.67
$200.00	$205.00	$210.00	Oct 16	$0.24	$4.76	10%	19.83
$180.00	$181.00	$182.00	Sep 4	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 18	$0.07	$2.43	10%	34.71
$155.00	$160.00	$165.00	Oct 16	$0.13	$4.87	7%	37.46
$179.00	$180.00	$181.00	Sep 4	$0.06	$0.94	13%	15.67
$179.00	$180.00	$181.00	Sep 11	$0.05	$0.95	10%	19.00
$178.00	$179.00	$180.00	Sep 11	$0.05	$0.95	9%	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. 147 found (best net $-6.92, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$6.92	$3.08
$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	-$0.07	$4.93
$205.00	$210.00	1:2	Oct 16	-$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	-$0.14	$4.86
$170.00	$165.00	1:2	Oct 16	-$0.74	$4.26
$174.00	$170.00	1:2	Oct 2	-$0.73	$3.27
$162.50	$160.00	1:2	Sep 4	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 2.97%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.45	0.47	0.9%	2.97%	3.84%	2	111
$184.00	Oct 16	$5.75	0.49	0.3%	3.14%	3.46%	--	39
$186.00	Oct 16	$4.85	0.45	1.4%	2.64%	4.06%	3	23
$187.00	Oct 16	$4.30	0.42	2.0%	2.34%	4.31%	--	75
$189.00	Oct 16	$3.60	0.38	3.0%	1.96%	5.02%	2	13
$188.00	Oct 16	$3.85	0.40	2.5%	2.10%	4.61%	12	160
$190.00	Oct 16	$3.30	0.35	3.6%	1.80%	5.40%	9	436
$191.00	Oct 16	$2.73	0.33	4.1%	1.49%	5.63%	--	71
$192.00	Oct 16	$2.38	0.30	4.7%	1.30%	5.99%	--	92
$193.00	Oct 16	$2.28	0.28	5.2%	1.24%	6.48%	--	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 953

Total Puts 3,167

Put/Call Ratio 3.32

Net Difference -2,214

Prior's Put/Call Breakdown

Total Calls 1,175

Total Puts 2,766

Put/Call Ratio 2.35

Net Difference -1,591

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