XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.54 -0.05%

(9/2 10:25) ◀

Wednesday, September 2, 2026 (10:30am)

▶ (9/2 10:35)

◀ 9/2 10:30 ▶

Option Volume

Detail

ℹ

Current (09/02 10:30am) 4,905

Calls: 1,213 (25%)

Puts: 3,692 (75%)

Prior (08/31) 4,178

Calls: 1,339 (32%)

Puts: 2,839 (68%)

Current vs Prior +17.40%

Calls: -9.41% (Calls)

Puts: +30.05% (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 -81.15%

Calls: -87.31%

Puts: -77.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:30am) $1.63M

Calls: $1.02M (63%)

Puts: $603.7K (37%)

Prior (08/31) $1.45M

Calls: $949.3K (65%)

Puts: $502.9K (35%)

Current vs Prior +12.09%

Calls: +7.88%

Puts: +20.03%

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 -91.13%

Calls: -92.01%

Puts: -89.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:30am) 3.04

Prior (08/31) 2.12

Current vs Prior +43.55%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +53.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:30am) 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 2.11% | 3.35%4.40% | 7.25%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -26.75% | -11.84%-9.97% | -11.46%

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

Current vs 7-Day Avg -14.81% | -12.41%-12.37% | -9.72%

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

Current vs 7-Day Eod -26.75% | -11.84%-9.97% | -11.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.26% | 32.91%

Calls: 49.45% | 35.23%

Puts: 31.07% | 30.60%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -65.60% | -39.00%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -33.72% | -23.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.02M). Extreme bearish P/C ratio of 3.04 - heavy put buying. P/C ratio rising 44% - 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
10:30	BULLISH	BEARISH	BEARISH
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 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	33.75	34.75	$34.25	2.9%	--	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	27.75	$27.15	4.4%	3	1.00	189
$155.00	Sep 4	27.45	28.75	$28.10	4.6%	3	1.00	262
$160.00	Sep 18	23.05	24.20	$23.63	4.9%	--	0.96	676

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	3.05	3.25	$3.15	6.3%	--	0.29	2.2K
$187.00	Sep 18	5.25	5.65	$5.45	7.3%	24	0.65	164
$185.00	Oct 16	6.60	7.15	$6.88	8.0%	--	0.53	120
$174.00	Oct 16	2.81	3.05	$2.93	8.2%	1	0.27	154
$200.00	Sep 18	16.35	17.80	$17.08	8.5%	--	0.96	128

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	28.75	$28.10	4.6%	3	1.00	262
$156.00	Sep 4	26.55	27.75	$27.15	4.4%	3	1.00	189
$157.00	Sep 4	25.40	26.75	$26.08	5.2%	22	1.00	112
$157.50	Sep 4	24.85	26.30	$25.58	5.7%	15	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	16.35	17.80	$17.08	8.5%	--	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. 127 active (total vol 4.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.31	0.48	$0.40	42.5%	331	0.18	146
$160.00	Sep 4	22.40	23.95	$23.17	6.7%	84	1.00	65
$185.00	Sep 4	0.69	1.15	$0.92	50.0%	56	0.33	757
$161.00	Sep 4	21.45	22.80	$22.13	6.1%	51	1.00	11
$195.00	Sep 18	0.35	0.61	$0.48	54.2%	43	0.11	2.5K

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	3.85	4.25	$4.05	9.9%	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	0.05	$0.03	133.3%	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 18.5%, max 31.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Sep 25	30.9%	24.0%	28.4%	--	234
$183.00	Sep 4	Oct 16	30.1%	23.6%	27.9%	4	155
$187.50	Sep 4	Oct 2	30.8%	24.8%	24.2%	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%	18.8%	--	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Oct 9	30.9%	23.5%	31.5%	1	80
$183.00	Sep 4	Oct 16	30.1%	23.6%	27.9%	14	190
$187.50	Sep 4	Sep 18	30.8%	24.1%	27.7%	--	685
$179.00	Sep 4	Oct 16	31.2%	24.7%	26.1%	--	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. 187 found (best R:R 2.33, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$181.00	Oct 16	$0.45	$0.55	$0.45	60%	1.22	$180.45
$191.00	$192.50	Sep 18	$0.13	$1.37	$0.13	20%	10.54	$191.13
$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
$187.00	$186.00	Sep 18	$0.30	$0.70	$0.30	65%	2.33	$186.70
$184.00	$183.00	Sep 25	$0.19	$0.81	$0.19	52%	4.26	$183.81
$184.00	$182.00	Oct 2	$0.66	$1.34	$0.66	51%	2.03	$183.34
$188.00	$187.50	Sep 4	$0.18	$0.32	$0.18	88%	1.78	$187.82
$188.00	$187.50	Sep 11	$0.15	$0.35	$0.15	76%	2.33	$187.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 1.50, avg 0.45)

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	$0.23	$0.23	$0.27	83%	0.85	$192.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Oct 2	$0.60	$0.60	$0.40	58%	1.50	$180.40
$177.00	$176.00	Oct 2	$0.44	$0.44	$0.56	69%	0.79	$176.56
$182.50	$182.00	Sep 4	$0.35	$0.35	$0.15	56%	2.33	$182.15
$177.00	$176.00	Sep 11	$0.28	$0.28	$0.72	80%	0.39	$176.72
$167.00	$165.00	Sep 4	$0.12	$0.12	$1.88	97%	0.06	$166.88

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	30.9%	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	$1.19	29.5%	22.9%
$182.50	Sep 4	Sep 11	$0.98	30.9%	24.3%
$184.00	Sep 4	Sep 11	$1.11	29.5%	23.5%
$182.00	Sep 4	Sep 11	$1.21	28.5%	25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.83% of stock, avg 5.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.29	$2.06	$3.35	$180.65	$187.35	1.83%
$182.00	Sep 4	$2.32	$1.13	$3.45	$178.55	$185.45	1.88%
$185.00	Sep 4	$0.92	$2.54	$3.46	$181.54	$188.46	1.89%
$183.00	Sep 4	$1.82	$1.67	$3.49	$179.51	$186.49	1.90%
$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	2.24%
$180.00	Sep 4	$3.78	$0.59	$4.37	$175.63	$184.37	2.38%
$187.00	Sep 4	$0.40	$4.13	$4.53	$182.47	$191.53	2.47%
$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
$187.50	$180.00	Sep 4	$0.39	$0.59	$0.98	$179.02	$188.48
$187.00	$180.00	Sep 4	$0.40	$0.59	$0.99	$179.01	$187.99
$186.00	$180.00	Sep 4	$0.57	$0.59	$1.16	$178.84	$187.16
$187.50	$181.00	Sep 4	$0.39	$0.75	$1.14	$179.86	$188.64
$187.00	$181.00	Sep 4	$0.40	$0.75	$1.15	$179.85	$188.15
$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	$0.40	$1.13	$1.53	$180.47	$188.53
$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. 219 found (best R:R 2.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
176/177	193/194	Oct 2	$0.70	$0.30	46%	2.33	$176.30	$193.70
178/178	192/193	Sep 18	$0.37	$0.13	54%	2.85	$177.63	$192.87
177/178	192/193	Sep 18	$0.36	$0.14	56%	2.57	$177.14	$192.86
173/174	188/189	Sep 25	$0.70	$0.30	44%	2.33	$173.30	$188.70
175/176	188/189	Sep 25	$0.72	$0.28	39%	2.57	$175.28	$188.72
176/177	187/188	Sep 11	$0.60	$0.40	50%	1.50	$176.40	$187.60
176/177	192/192	Sep 11	$0.41	$0.59	69%	0.69	$176.59	$192.41
176/177	189/190	Oct 2	$0.74	$0.26	35%	2.85	$176.26	$189.74
178/179	192/193	Sep 18	$0.57	$0.43	51%	1.33	$178.43	$193.07
178/179	188/189	Sep 18	$0.71	$0.29	36%	2.45	$178.29	$188.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 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
$160.00	$165.00	$170.00	Oct 16	$0.17	$4.83	10%	28.41
$192.50	$195.00	$197.50	Sep 18	$0.07	$2.43	10%	34.71
$150.00	$155.00	$160.00	Oct 16	$0.10	$4.90	5%	49.00
$183.00	$184.00	$185.00	Sep 4	$0.09	$0.91	18%	10.11
$179.00	$180.00	$181.00	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, 142 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	-$1.21	$1.79
$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
$174.00	$170.00	1:2	Oct 2	-$0.51	$3.49
$165.00	$160.00	1:2	Sep 25	-$0.17	$4.83
$162.50	$160.00	1:2	Sep 4	-$0.01	$2.49
$160.00	$155.00	1:2	Sep 25	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.02%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.55	0.47	0.8%	3.02%	3.82%	3	111
$184.00	Oct 16	$5.75	0.49	0.2%	3.13%	3.38%	--	39
$186.00	Oct 16	$4.85	0.45	1.3%	2.64%	3.98%	3	23
$187.00	Oct 16	$4.30	0.42	1.9%	2.34%	4.23%	--	75
$189.00	Oct 16	$3.60	0.38	3.0%	1.96%	4.94%	2	13
$188.00	Oct 16	$3.85	0.40	2.4%	2.10%	4.53%	12	160
$190.00	Oct 16	$3.30	0.35	3.5%	1.80%	5.32%	9	436
$191.00	Oct 16	$2.73	0.33	4.1%	1.49%	5.55%	--	71
$192.00	Oct 16	$2.38	0.30	4.6%	1.30%	5.91%	--	92
$193.00	Oct 16	$2.28	0.28	5.2%	1.24%	6.40%	--	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 1,213

Total Puts 3,692

Put/Call Ratio 3.04

Net Difference -2,479

Prior's Put/Call Breakdown

Total Calls 1,339

Total Puts 2,839

Put/Call Ratio 2.12

Net Difference -1,500

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