XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.34 -0.16%

(9/2 10:45) ◀

Wednesday, September 2, 2026 (10:50am)

▶ (9/2 10:55)

◀ 9/2 10:50 ▶

Option Volume

Detail

ℹ

Current (09/02 10:50am) 5,696

Calls: 1,518 (27%)

Puts: 4,178 (73%)

Prior (08/31) 5,422

Calls: 1,611 (30%)

Puts: 3,811 (70%)

Current vs Prior +5.05%

Calls: -5.77% (Calls)

Puts: +9.63% (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 -78.11%

Calls: -84.12%

Puts: -74.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:50am) $2.08M

Calls: $1.36M (65%)

Puts: $720.9K (35%)

Prior (08/31) $2.51M

Calls: $1.57M (63%)

Puts: $937.9K (37%)

Current vs Prior -17.07%

Calls: -13.43%

Puts: -23.14%

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 -88.67%

Calls: -89.40%

Puts: -86.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:50am) 2.75

Prior (08/31) 2.37

Current vs Prior +16.35%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +38.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:50am) 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% | 3.44%4.38% | 7.25%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -28.18% | -9.59%-10.43% | -11.37%

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

Current vs 7-Day Avg -16.48% | -10.17%-12.82% | -9.62%

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

Current vs 7-Day Eod -28.18% | -9.59%-10.43% | -11.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.79% | 22.13%

Calls: 20.97% | 17.86%

Puts: 36.60% | 26.40%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -75.40% | -58.98%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -52.60% | -48.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.36M). Extreme bearish P/C ratio of 2.75 - 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
10:50	BULLISH	BEARISH	BEARISH
10:45	BULLISH	BEARISH	BEARISH
10:40	BULLISH	BEARISH	BEARISH
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 55 of results (avg 6.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 18	14.20	14.70	$14.45	3.5%	--	0.89	1.3K
$150.00	Oct 16	33.75	35.05	$34.40	3.8%	--	0.94	70
$160.00	Sep 18	23.35	24.40	$23.88	4.4%	--	0.95	676
$160.00	Oct 16	24.40	25.50	$24.95	4.4%	--	0.90	19
$170.00	Oct 16	15.65	16.40	$16.02	4.7%	--	0.80	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	4.25	4.50	$4.38	5.7%	66	0.56	2.4K
$200.00	Oct 16	16.90	18.00	$17.45	6.3%	--	0.85	158
$185.00	Oct 16	6.45	6.95	$6.70	7.5%	--	0.53	120
$190.00	Sep 18	7.30	7.90	$7.60	7.9%	21	0.76	4.9K
$170.00	Oct 16	2.01	2.18	$2.09	8.1%	--	0.20	1.3K

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%	--	0.15	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. 147 found (avg delta 0.79, 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	24.90	26.60	$25.75	6.6%	17	1.00	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 4	8.50	10.10	$9.30	17.2%	1	0.97	3
$200.00	Sep 18	16.15	17.65	$16.90	8.9%	--	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%	2	0.95	5
$190.00	Sep 4	6.20	7.05	$6.63	12.8%	3	0.94	202

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 4.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.35	0.49	$0.42	33.3%	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
$162.50	Sep 4	20.15	21.65	$20.90	7.2%	83	1.00	111
$162.00	Sep 4	20.55	22.10	$21.33	7.3%	73	1.00	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.28	0.67	$0.48	81.3%	2.3K	0.21	2.7K
$165.00	Sep 25	0.56	0.65	$0.61	14.8%	191	0.09	55
$187.00	Sep 18	5.20	5.65	$5.43	8.3%	162	0.65	164
$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

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 17.8%, max 31.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	32.5%	24.7%	31.6%	--	32
$183.00	Sep 4	Oct 16	30.0%	23.6%	27.2%	5	155
$187.50	Sep 4	Oct 2	30.5%	24.6%	24.0%	5	95
$186.00	Sep 4	Oct 16	31.5%	26.2%	20.3%	16	691
$181.00	Sep 4	Oct 16	28.5%	24.1%	18.5%	--	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	32.5%	24.7%	31.6%	--	117
$183.00	Sep 4	Oct 16	30.0%	23.6%	27.2%	25	190
$187.50	Sep 4	Sep 18	30.5%	24.5%	24.6%	--	685
$186.00	Sep 4	Oct 16	31.5%	26.2%	20.3%	1	269
$181.00	Sep 4	Oct 16	28.5%	24.1%	18.5%	32	174

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 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Sep 11	$0.40	$0.60	$0.40	74%	1.50	$179.40
$179.00	$180.00	Sep 18	$0.40	$0.60	$0.40	68%	1.50	$179.40
$181.00	$182.00	Sep 4	$0.43	$0.57	$0.43	72%	1.33	$181.43
$185.00	$186.00	Sep 11	$0.19	$0.81	$0.19	42%	4.26	$185.19
$167.50	$168.00	Sep 4	$0.30	$0.20	$0.30	96%	0.67	$167.80

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
$185.00	$184.00	Oct 16	$0.20	$0.80	$0.20	53%	4.00	$184.80
$181.00	$180.00	Sep 25	$0.16	$0.84	$0.16	41%	5.25	$180.84
$184.00	$183.00	Sep 25	$0.29	$0.71	$0.29	52%	2.45	$183.71
$190.00	$189.00	Sep 18	$0.55	$0.45	$0.55	76%	0.82	$189.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 1.50, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.00	$188.00	Oct 16	$0.59	$0.59	$0.41	58%	1.44	$187.59
$186.00	$187.00	Sep 11	$0.51	$0.51	$0.49	63%	1.04	$186.51
$185.00	$186.00	Oct 16	$0.63	$0.63	$0.37	53%	1.70	$185.63
$189.00	$190.00	Oct 16	$0.53	$0.53	$0.47	62%	1.13	$189.53
$190.00	$191.00	Oct 2	$0.45	$0.45	$0.55	68%	0.82	$190.45

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
$181.00	$180.00	Sep 18	$0.56	$0.56	$0.44	60%	1.27	$180.44
$177.00	$176.00	Oct 2	$0.44	$0.44	$0.56	69%	0.79	$176.56
$182.00	$181.00	Sep 25	$0.58	$0.58	$0.42	55%	1.38	$181.42
$183.00	$182.50	Sep 4	$0.35	$0.35	$0.15	52%	2.33	$182.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.30, cheapest $0.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Sep 4	Sep 11	$0.98	29.6%	22.5%
$183.00	Sep 4	Sep 11	$1.22	30.0%	23.0%
$184.00	Sep 4	Sep 11	$1.06	29.5%	22.7%
$182.00	Sep 4	Sep 18	$2.12	28.3%	24.1%
$182.50	Sep 4	Sep 18	$1.99	27.9%	24.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Sep 4	Sep 11	$1.21	29.6%	22.5%
$183.00	Sep 4	Sep 11	$0.84	30.0%	23.0%
$184.00	Sep 4	Sep 11	$1.28	29.5%	22.7%
$182.50	Sep 4	Sep 11	$1.10	27.9%	24.2%
$182.00	Sep 4	Sep 11	$1.16	28.3%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.78% of stock, avg 5.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.32	$1.94	$3.26	$180.74	$187.26	1.78%
$185.00	Sep 4	$0.95	$2.42	$3.37	$181.63	$188.37	1.84%
$183.00	Sep 4	$1.86	$1.61	$3.47	$179.53	$186.47	1.89%
$182.50	Sep 4	$2.26	$1.26	$3.52	$178.98	$186.02	1.92%
$182.00	Sep 4	$2.58	$1.08	$3.66	$178.34	$185.66	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	$0.48	$4.26	$175.74	$184.26	2.32%
$187.00	Sep 4	$0.42	$4.05	$4.47	$182.53	$191.47	2.44%
$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 0.47% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$180.00	Sep 4	$0.39	$0.48	$0.87	$179.13	$188.37
$187.00	$180.00	Sep 4	$0.42	$0.48	$0.90	$179.10	$187.90
$187.50	$181.00	Sep 4	$0.39	$0.75	$1.14	$179.86	$188.64
$187.00	$181.00	Sep 4	$0.42	$0.75	$1.17	$179.83	$188.17
$186.00	$180.00	Sep 4	$0.75	$0.48	$1.23	$178.77	$187.23
$186.00	$181.00	Sep 4	$0.75	$0.75	$1.50	$179.50	$187.50
$185.00	$180.00	Sep 4	$0.95	$0.48	$1.43	$178.57	$186.43
$185.00	$181.00	Sep 4	$0.95	$0.75	$1.70	$179.30	$186.70
$187.50	$182.00	Sep 4	$0.39	$1.08	$1.47	$180.53	$188.97
$187.00	$182.00	Sep 4	$0.42	$1.08	$1.50	$180.50	$188.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 8.09, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
176/177	190/191	Oct 2	$0.89	$0.11	37%	8.09	$176.11	$190.89
178/179	188/189	Sep 18	$0.80	$0.20	36%	4.00	$178.20	$188.80
176/177	193/194	Oct 2	$0.70	$0.30	46%	2.33	$176.30	$193.70
177/178	192/193	Sep 18	$0.37	$0.13	56%	2.85	$177.13	$192.87
173/174	189/190	Sep 25	$0.65	$0.35	47%	1.86	$173.35	$189.65
177/178	192/192	Sep 11	$0.27	$0.23	67%	1.17	$177.23	$192.27
178/179	192/193	Sep 18	$0.60	$0.40	50%	1.50	$178.40	$193.10
178/178	192/193	Sep 18	$0.33	$0.17	55%	1.94	$177.67	$192.83
170/171	190/191	Oct 2	$0.60	$0.40	50%	1.50	$170.40	$190.60
179/180	187/188	Sep 11	$0.71	$0.29	39%	2.45	$179.29	$187.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$160.00	$170.00	Oct 16	$0.52	$9.48	14%	18.23
$200.00	$205.00	$210.00	Oct 16	$0.23	$4.77	10%	20.74
$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
$200.00	$202.50	$205.00	Oct 2	$0.08	$2.42	5%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.16	$4.84	11%	30.25
$180.00	$181.00	$182.00	Sep 4	$0.06	$0.94	17%	15.67
$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	4%	49.00
$155.00	$160.00	$165.00	Oct 16	$0.21	$4.79	7%	22.81

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 $-7.09, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Oct 16	-$7.09	$2.91
$180.00	$183.00	1:2	Sep 11	-$1.03	$1.97
$200.00	$205.00	1:2	Oct 16	-$0.07	$4.93
$205.00	$210.00	1:2	Oct 16	$0.00	$5.00
$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
$165.00	$160.00	1:2	Sep 25	-$0.21	$4.79
$169.00	$165.00	1:2	Sep 25	-$0.31	$3.69
$181.00	$180.00	1:2	Sep 4	-$0.21	$0.79
$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. 84 found (best yield 3.03%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.55	0.47	0.9%	3.03%	3.93%	4	111
$184.00	Oct 16	$5.75	0.49	0.4%	3.14%	3.50%	--	39
$186.00	Oct 16	$4.85	0.45	1.4%	2.65%	4.10%	3	23
$187.00	Oct 16	$4.50	0.42	2.0%	2.45%	4.45%	1	75
$189.00	Oct 16	$3.60	0.38	3.1%	1.96%	5.05%	2	13
$188.00	Oct 16	$3.85	0.40	2.5%	2.10%	4.64%	12	160
$190.00	Oct 16	$3.30	0.35	3.6%	1.80%	5.43%	9	436
$191.00	Oct 16	$2.73	0.33	4.2%	1.49%	5.67%	--	71
$184.00	Oct 2	$4.65	0.49	0.4%	2.54%	2.90%	1	6
$192.00	Oct 16	$2.38	0.30	4.7%	1.30%	6.02%	--	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 1,518

Total Puts 4,178

Put/Call Ratio 2.75

Net Difference -2,660

Prior's Put/Call Breakdown

Total Calls 1,611

Total Puts 3,811

Put/Call Ratio 2.37

Net Difference -2,200

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