XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.41 -0.13%

(9/2 10:20) ◀

Wednesday, September 2, 2026 (10:25am)

▶ (9/2 10:30)

◀ 9/2 10:25 ▶

Option Volume

Detail

ℹ

Current (09/02 10:25am) 4,767

Calls: 1,160 (24%)

Puts: 3,607 (76%)

Prior (08/31) 4,065

Calls: 1,257 (31%)

Puts: 2,808 (69%)

Current vs Prior +17.27%

Calls: -7.72% (Calls)

Puts: +28.45% (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 -81.68%

Calls: -87.87%

Puts: -78.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:25am) $1.49M

Calls: $925.0K (62%)

Puts: $567.2K (38%)

Prior (08/31) $1.41M

Calls: $928.2K (66%)

Puts: $486.5K (34%)

Current vs Prior +5.48%

Calls: -0.35%

Puts: +16.59%

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 -91.87%

Calls: -92.79%

Puts: -89.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:25am) 3.11

Prior (08/31) 2.23

Current vs Prior +39.20%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +56.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:25am) 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 2.13% | 3.38%4.41% | 7.25%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -26.33% | -11.07%-9.91% | -11.40%

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

Current vs 7-Day Avg -14.32% | -11.64%-12.32% | -9.66%

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

Current vs 7-Day Eod -26.33% | -11.07%-9.91% | -11.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.83% | 30.81%

Calls: 49.45% | 35.23%

Puts: 32.21% | 26.40%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -65.12% | -42.89%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -32.78% | -28.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($925.0K). Extreme bearish P/C ratio of 3.11 - heavy put buying. P/C ratio rising 39% - 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
10:25	BULLISH	BEARISH	BEARISH
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 52 of results (avg 6.7%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	33.55	34.95	$34.25	4.1%	--	0.94	70
$150.00	Sep 18	32.65	34.05	$33.35	4.2%	--	1.00	3.9K
$156.00	Sep 4	26.55	27.70	$27.13	4.2%	3	1.00	189
$155.00	Sep 4	27.45	28.70	$28.08	4.5%	3	1.00	262
$160.00	Sep 18	23.05	24.20	$23.63	4.9%	--	0.95	676

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Sep 18	1.48	1.55	$1.52	4.6%	3	0.25	92
$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
$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. 141 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	26.70	$26.05	5.0%	22	1.00	112
$157.50	Sep 4	24.85	26.20	$25.53	5.3%	15	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	6.40	7.50	$6.95	15.8%	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. 125 active (total vol 4.1K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.28	0.41	$0.35	37.1%	331	0.17	146
$160.00	Sep 4	22.40	23.70	$23.05	5.6%	66	1.00	65
$185.00	Sep 4	0.69	1.15	$0.92	50.0%	56	0.33	757
$195.00	Sep 18	0.33	0.63	$0.48	62.5%	43	0.11	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
$170.00	Sep 4	0.01	0.04	$0.03	100.0%	62	0.01	42

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 17.9%, max 31.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Sep 25	30.8%	24.0%	28.4%	--	234
$183.00	Sep 4	Oct 16	30.1%	23.6%	27.8%	4	155
$187.50	Sep 4	Oct 2	30.8%	24.8%	24.1%	5	95
$180.00	Sep 4	Oct 16	30.2%	24.4%	23.8%	1	381
$182.00	Sep 4	Oct 16	28.5%	24.0%	18.7%	--	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Oct 9	30.8%	23.5%	31.4%	1	80
$183.00	Sep 4	Oct 16	30.1%	23.6%	27.8%	14	190
$187.50	Sep 4	Sep 18	30.8%	24.1%	27.6%	--	685
$179.00	Sep 4	Oct 16	31.2%	24.7%	26.0%	--	117
$180.00	Sep 4	Oct 16	30.2%	24.4%	23.8%	2.3K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 4.26, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Oct 16	$0.42	$0.58	$0.42	59%	1.38	$180.42
$191.00	$192.50	Sep 18	$0.12	$1.38	$0.12	20%	11.50	$191.12
$185.00	$186.00	Sep 11	$0.25	$0.75	$0.25	40%	3.00	$185.25
$181.00	$182.00	Sep 25	$0.45	$0.55	$0.45	58%	1.22	$181.45
$191.00	$193.00	Oct 2	$0.37	$1.63	$0.37	27%	4.41	$191.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Sep 25	$0.19	$0.81	$0.19	52%	4.26	$183.81
$188.00	$187.50	Sep 4	$0.22	$0.28	$0.22	89%	1.27	$187.78
$190.00	$186.00	Sep 25	$2.50	$1.50	$2.50	72%	0.60	$187.50
$188.00	$187.50	Sep 11	$0.17	$0.33	$0.17	76%	1.94	$187.83
$172.50	$170.00	Sep 18	$0.12	$2.38	$0.12	14%	19.83	$172.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.92, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$189.00	$190.00	Oct 16	$0.53	$0.53	$0.47	62%	1.13	$189.53
$192.50	$193.00	Sep 18	$0.24	$0.24	$0.26	83%	0.92	$192.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$182.00	Sep 4	$0.35	$0.35	$0.15	56%	2.33	$182.15
$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. 10 found (avg debit $1.31, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$1.16	30.1%	23.0%
$185.00	Sep 4	Sep 11	$0.98	29.5%	22.9%
$182.50	Sep 4	Sep 18	$2.14	30.8%	24.2%
$184.00	Sep 4	Sep 11	$1.09	29.5%	23.5%
$182.00	Sep 4	Sep 18	$2.38	28.5%	24.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.88	30.1%	23.0%
$185.00	Sep 4	Sep 11	$1.15	29.5%	22.9%
$182.50	Sep 4	Sep 11	$0.98	30.8%	24.3%
$184.00	Sep 4	Sep 11	$1.14	29.5%	23.5%
$182.00	Sep 4	Sep 11	$1.21	28.5%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.84% of stock, avg 5.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.29	$2.08	$3.37	$180.63	$187.37	1.84%
$182.00	Sep 4	$2.32	$1.13	$3.45	$178.55	$185.45	1.88%
$183.00	Sep 4	$1.82	$1.67	$3.49	$179.51	$186.49	1.90%
$185.00	Sep 4	$0.92	$2.58	$3.50	$181.50	$188.50	1.91%
$182.50	Sep 4	$2.11	$1.48	$3.59	$178.91	$186.09	1.96%
$181.00	Sep 4	$3.01	$0.75	$3.76	$177.24	$184.76	2.05%
$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	$0.35	$4.20	$4.55	$182.45	$191.55	2.48%
$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 0.51% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.00	$180.00	Sep 4	$0.35	$0.59	$0.94	$179.06	$187.94
$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	$0.35	$0.75	$1.10	$179.90	$188.10
$187.50	$181.00	Sep 4	$0.39	$0.75	$1.14	$179.86	$188.64
$186.00	$181.00	Sep 4	$0.57	$0.75	$1.32	$179.68	$187.32
$185.00	$180.00	Sep 4	$0.92	$0.59	$1.51	$178.49	$186.51
$185.00	$181.00	Sep 4	$0.92	$0.75	$1.67	$179.33	$186.67
$187.00	$182.00	Sep 4	$0.35	$1.13	$1.48	$180.52	$188.48
$187.50	$182.00	Sep 4	$0.39	$1.13	$1.52	$180.48	$189.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 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
176/177	190/191	Oct 2	$0.82	$0.18	38%	4.56	$176.18	$190.82
177/178	192/193	Sep 18	$0.40	$0.10	56%	4.00	$177.10	$192.90
169/170	190/191	Oct 2	$0.64	$0.36	52%	1.78	$169.36	$190.64
178/178	192/193	Sep 18	$0.38	$0.12	54%	3.17	$177.62	$192.88
173/174	188/189	Sep 25	$0.70	$0.30	44%	2.33	$173.30	$188.70
174/175	190/191	Oct 2	$0.69	$0.31	42%	2.23	$174.31	$190.69
175/176	188/189	Sep 25	$0.72	$0.28	39%	2.57	$175.28	$188.72
175/176	191/192	Sep 11	$0.40	$0.60	70%	0.67	$175.60	$191.40
178/179	192/193	Sep 18	$0.58	$0.42	50%	1.38	$178.42	$193.08
175/176	187/188	Sep 11	$0.55	$0.45	53%	1.22	$175.45	$187.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 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
$180.00	$181.00	$182.00	Sep 4	$0.08	$0.92	17%	11.50
$200.00	$205.00	$210.00	Oct 16	$0.25	$4.75	10%	19.00
$172.50	$175.00	$177.50	Sep 18	$0.17	$2.33	13%	13.71
$205.00	$210.00	$215.00	Oct 16	$0.15	$4.85	6%	32.33

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	$0.15	$4.85	7%	32.33
$183.00	$184.00	$185.00	Sep 4	$0.09	$0.91	18%	10.11
$160.00	$165.00	$170.00	Oct 16	$0.28	$4.72	11%	16.86
$150.00	$155.00	$160.00	Oct 16	$0.12	$4.88	5%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 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
$172.50	$177.00	1:2	Sep 11	-$3.12	$1.38
$180.00	$183.00	1:2	Sep 11	-$1.16	$1.84
$200.00	$205.00	1:2	Oct 16	-$0.06	$4.94
$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
$162.50	$160.00	1:2	Sep 4	-$0.01	$2.49
$174.00	$170.00	1:2	Oct 2	-$0.75	$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.03%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.55	0.47	0.9%	3.03%	3.89%	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%	4.30%	--	75
$189.00	Oct 16	$3.60	0.38	3.0%	1.96%	5.01%	2	13
$188.00	Oct 16	$3.85	0.40	2.5%	2.10%	4.60%	12	160
$190.00	Oct 16	$3.30	0.35	3.6%	1.80%	5.39%	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%	5.98%	--	92
$193.00	Oct 16	$2.28	0.28	5.2%	1.24%	6.47%	--	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 1,160

Total Puts 3,607

Put/Call Ratio 3.11

Net Difference -2,447

Prior's Put/Call Breakdown

Total Calls 1,257

Total Puts 2,808

Put/Call Ratio 2.23

Net Difference -1,551

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