XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.71 +0.04%

(9/2 10:30) ◀

Wednesday, September 2, 2026 (10:35am)

▶ (9/2 10:40)

◀ 9/2 10:35 ▶

Option Volume

Detail

ℹ

Current (09/02 10:35am) 5,364

Calls: 1,365 (25%)

Puts: 3,999 (75%)

Prior (08/31) 5,104

Calls: 1,409 (28%)

Puts: 3,695 (72%)

Current vs Prior +5.09%

Calls: -3.12% (Calls)

Puts: +8.23% (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 -79.39%

Calls: -85.72%

Puts: -75.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:35am) $1.78M

Calls: $1.11M (62%)

Puts: $671.2K (38%)

Prior (08/31) $1.99M

Calls: $1.06M (53%)

Puts: $926.7K (47%)

Current vs Prior -10.34%

Calls: +4.69%

Puts: -27.57%

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 -90.28%

Calls: -91.32%

Puts: -87.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:35am) 2.93

Prior (08/31) 2.62

Current vs Prior +11.72%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +47.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:35am) 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 2.07% | 3.32%4.37% | 7.24%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -28.33% | -12.64%-10.61% | -11.54%

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

Current vs 7-Day Avg -16.65% | -13.20%-13.00% | -9.80%

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

Current vs 7-Day Eod -28.33% | -12.64%-10.61% | -11.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.92% | 34.76%

Calls: 49.45% | 35.23%

Puts: 40.40% | 34.29%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -61.62% | -35.57%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -26.04% | -18.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.11M). Extreme bearish P/C ratio of 2.93 - 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
10:35	BULLISH	BEARISH	BEARISH
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 47 of results (avg 7.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	33.75	35.10	$34.42	3.9%	--	0.95	70
$170.00	Sep 18	14.15	14.80	$14.48	4.5%	--	0.90	1.3K
$150.00	Sep 18	32.65	34.20	$33.42	4.6%	--	1.00	3.9K
$147.50	Sep 18	35.00	36.80	$35.90	5.0%	--	1.00	708
$155.00	Sep 18	27.75	29.25	$28.50	5.3%	--	1.00	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	3.00	3.25	$3.13	8.0%	--	0.29	2.2K
$187.00	Sep 18	5.20	5.65	$5.43	8.3%	106	0.64	164
$200.00	Oct 16	16.75	18.20	$17.48	8.3%	--	0.85	158
$200.00	Sep 18	16.20	17.65	$16.92	8.6%	--	0.96	128
$200.00	Oct 2	16.40	17.95	$17.17	9.0%	--	0.90	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	0.75	0.91	$0.83	19.3%	--	0.14	1.2K
$165.00	Sep 25	0.56	0.65	$0.61	14.8%	191	0.09	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 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	34.00	$33.13	5.3%	--	1.00	168
$155.00	Sep 4	27.45	29.15	$28.30	6.0%	3	1.00	262
$156.00	Sep 4	26.55	28.10	$27.33	5.7%	3	1.00	189
$157.00	Sep 4	25.40	27.10	$26.25	6.5%	22	1.00	112
$157.50	Sep 4	24.85	26.40	$25.63	6.0%	15	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	16.20	17.65	$16.92	8.6%	--	0.96	128
$191.00	Sep 4	7.20	8.65	$7.93	18.3%	--	0.96	61
$192.00	Sep 4	8.15	9.65	$8.90	16.9%	1	0.94	5
$197.50	Sep 18	13.30	15.20	$14.25	13.3%	--	0.93	136
$190.00	Sep 4	6.25	7.40	$6.83	16.8%	3	0.92	202

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 4.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.31	0.50	$0.41	46.3%	334	0.19	146
$186.00	Oct 2	3.75	4.35	$4.05	14.8%	89	0.43	10
$160.00	Sep 4	22.40	24.00	$23.20	6.9%	84	1.00	65
$185.00	Sep 4	0.82	1.29	$1.06	44.3%	56	0.35	757
$161.00	Sep 4	21.45	23.15	$22.30	7.6%	51	1.00	11

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	0.22	2.7K
$165.00	Sep 25	0.56	0.65	$0.61	14.8%	191	0.09	55
$172.00	Oct 16	2.27	2.70	$2.49	17.3%	150	0.24	91
$178.00	Oct 16	3.80	4.25	$4.03	11.2%	150	0.36	47
$187.00	Sep 18	5.20	5.65	$5.43	8.3%	106	0.64	164

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 20.7%, max 32.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Sep 25	31.8%	24.3%	31.1%	1	234
$183.00	Sep 4	Oct 16	30.8%	23.7%	30.1%	4	155
$180.00	Sep 4	Oct 16	31.3%	24.3%	28.9%	1	381
$187.50	Sep 4	Oct 2	29.9%	24.4%	22.6%	5	95
$182.00	Sep 4	Oct 16	29.2%	24.2%	20.7%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Sep 4	Oct 9	31.8%	24.0%	32.6%	1	80
$179.00	Sep 4	Oct 16	32.8%	24.8%	32.3%	--	117
$183.00	Sep 4	Oct 16	30.8%	23.7%	30.1%	14	190
$180.00	Sep 4	Oct 16	31.3%	24.3%	28.9%	2.3K	2.9K
$187.50	Sep 4	Sep 18	29.9%	24.0%	24.5%	--	685

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 2.33, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Sep 4	$0.43	$0.57	$0.43	74%	1.33	$181.43
$167.50	$168.00	Sep 4	$0.30	$0.20	$0.30	100%	0.67	$167.80
$185.00	$186.00	Sep 11	$0.20	$0.80	$0.20	40%	4.00	$185.20
$181.00	$182.00	Sep 25	$0.45	$0.55	$0.45	59%	1.22	$181.45
$191.00	$193.00	Oct 2	$0.37	$1.63	$0.37	28%	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	64%	2.33	$186.70
$184.00	$182.00	Oct 2	$0.70	$1.30	$0.70	51%	1.86	$183.30
$185.00	$184.00	Oct 16	$0.28	$0.72	$0.28	52%	2.57	$184.72
$188.00	$187.50	Sep 4	$0.22	$0.28	$0.22	86%	1.27	$187.78
$188.00	$187.50	Sep 11	$0.17	$0.33	$0.17	76%	1.94	$187.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 1.50, avg 0.43)

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
$186.00	$187.00	Sep 11	$0.51	$0.51	$0.49	64%	1.04	$186.51
$189.00	$190.00	Oct 16	$0.53	$0.53	$0.47	62%	1.13	$189.53
$185.00	$186.00	Oct 16	$0.63	$0.63	$0.37	53%	1.70	$185.63
$192.50	$193.00	Sep 18	$0.21	$0.21	$0.29	83%	0.72	$192.71

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	58%	2.33	$182.15
$182.00	$181.00	Sep 25	$0.55	$0.55	$0.45	56%	1.22	$181.45
$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 $1.25, cheapest $0.84)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$1.16	30.8%	21.4%
$182.50	Sep 4	Sep 18	$2.06	31.8%	24.0%
$185.00	Sep 4	Sep 11	$0.88	30.0%	23.9%
$182.00	Sep 4	Sep 18	$2.12	29.2%	24.5%
$184.00	Sep 4	Sep 11	$1.05	28.7%	24.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.84	30.8%	21.4%
$182.50	Sep 4	Sep 11	$0.92	31.8%	22.8%
$185.00	Sep 4	Sep 11	$1.19	30.0%	23.9%
$182.00	Sep 4	Sep 11	$1.15	29.2%	23.8%
$184.00	Sep 4	Sep 11	$1.14	28.7%	24.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.80% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.33	$1.98	$3.31	$180.69	$187.31	1.80%
$183.00	Sep 4	$1.82	$1.61	$3.43	$179.57	$186.43	1.87%
$185.00	Sep 4	$1.06	$2.44	$3.50	$181.50	$188.50	1.91%
$182.00	Sep 4	$2.58	$1.09	$3.67	$178.33	$185.67	2.00%
$182.50	Sep 4	$2.24	$1.44	$3.68	$178.82	$186.18	2.00%
$181.00	Sep 4	$3.01	$0.75	$3.76	$177.24	$184.76	2.05%
$186.00	Sep 4	$0.75	$3.45	$4.20	$181.80	$190.20	2.29%
$180.00	Sep 4	$3.78	$0.59	$4.37	$175.63	$184.37	2.38%
$187.00	Sep 4	$0.41	$4.05	$4.46	$182.54	$191.46	2.43%
$187.50	Sep 4	$0.39	$4.60	$4.99	$182.51	$192.49	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 3.34%)

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	$0.41	$0.59	$1.00	$179.00	$188.00
$187.00	$181.00	Sep 4	$0.41	$0.75	$1.16	$179.84	$188.16
$187.50	$181.00	Sep 4	$0.39	$0.75	$1.14	$179.86	$188.64
$186.00	$180.00	Sep 4	$0.75	$0.59	$1.34	$178.66	$187.34
$186.00	$181.00	Sep 4	$0.75	$0.75	$1.50	$179.50	$187.50
$187.00	$182.00	Sep 4	$0.41	$1.09	$1.50	$180.50	$188.50
$187.50	$182.00	Sep 4	$0.39	$1.09	$1.48	$180.52	$188.98
$185.00	$180.00	Sep 4	$1.06	$0.59	$1.65	$178.35	$186.65
$185.00	$181.00	Sep 4	$1.06	$0.75	$1.81	$179.19	$186.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 3.55, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
178/178	192/193	Sep 18	$0.39	$0.11	54%	3.55	$177.61	$192.89
176/177	193/194	Oct 2	$0.70	$0.30	46%	2.33	$176.30	$193.70
173/174	189/190	Sep 25	$0.65	$0.35	47%	1.86	$173.35	$189.65
178/179	188/189	Sep 18	$0.74	$0.26	36%	2.85	$178.26	$188.74
175/176	189/190	Sep 25	$0.67	$0.33	42%	2.03	$175.33	$189.67
176/177	189/190	Oct 2	$0.74	$0.26	35%	2.85	$176.26	$189.74
177/178	192/192	Sep 11	$0.25	$0.25	67%	1.00	$177.25	$192.25
176/177	187/188	Sep 11	$0.57	$0.43	51%	1.33	$176.43	$187.57
173/174	191/192	Sep 25	$0.54	$0.46	53%	1.17	$173.46	$191.54
173/174	193/194	Sep 25	$0.49	$0.51	58%	0.96	$173.51	$193.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$160.00	$170.00	Oct 16	$0.45	$9.55	14%	21.22
$200.00	$205.00	$210.00	Oct 16	$0.20	$4.80	10%	24.00
$195.00	$197.50	$200.00	Sep 18	$0.07	$2.43	6%	34.71
$200.00	$205.00	$210.00	Sep 25	$0.10	$4.90	4%	49.00
$179.00	$180.00	$181.00	Sep 4	$0.08	$0.92	12%	11.50

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
$155.00	$160.00	$165.00	Sep 25	$0.10	$4.90	5%	49.00
$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
$155.00	$160.00	$165.00	Oct 16	$0.19	$4.81	7%	25.32

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 $-6.91, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$6.91	$3.09
$172.50	$177.00	1:2	Sep 11	-$3.38	$1.12
$180.00	$183.00	1:2	Sep 11	-$1.11	$1.89
$200.00	$205.00	1:2	Oct 16	-$0.08	$4.92
$200.00	$205.00	1:2	Sep 25	-$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	-$0.21	$4.79
$169.00	$165.00	1:2	Sep 25	-$0.31	$3.69
$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. 83 found (best yield 3.02%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.55	0.47	0.7%	3.02%	3.72%	3	111
$184.00	Oct 16	$5.75	0.50	0.2%	3.13%	3.29%	--	39
$186.00	Oct 16	$4.85	0.45	1.2%	2.64%	3.89%	3	23
$187.00	Oct 16	$4.30	0.42	1.8%	2.34%	4.13%	--	75
$189.00	Oct 16	$3.60	0.38	2.9%	1.96%	4.84%	2	13
$188.00	Oct 16	$3.85	0.40	2.3%	2.10%	4.43%	12	160
$190.00	Oct 16	$3.30	0.35	3.4%	1.80%	5.22%	9	436
$191.00	Oct 16	$2.73	0.33	4.0%	1.49%	5.45%	--	71
$193.00	Oct 16	$2.28	0.28	5.1%	1.24%	6.30%	--	570
$192.00	Oct 16	$2.38	0.30	4.5%	1.30%	5.81%	--	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 1,365

Total Puts 3,999

Put/Call Ratio 2.93

Net Difference -2,634

Prior's Put/Call Breakdown

Total Calls 1,409

Total Puts 3,695

Put/Call Ratio 2.62

Net Difference -2,286

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