XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.23 -0.22%

(9/2 10:50) ◀

Wednesday, September 2, 2026 (10:55am)

▶ (9/2 11:00)

◀ 9/2 10:55 ▶

Option Volume

Detail

ℹ

Current (09/02 10:55am) 5,841

Calls: 1,654 (28%)

Puts: 4,187 (72%)

Prior (08/31) 5,805

Calls: 1,684 (29%)

Puts: 4,121 (71%)

Current vs Prior +0.62%

Calls: -1.78% (Calls)

Puts: +1.60% (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 -77.56%

Calls: -82.70%

Puts: -74.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 10:55am) $2.34M

Calls: $1.60M (68%)

Puts: $746.0K (32%)

Prior (08/31) $2.62M

Calls: $1.66M (64%)

Puts: $953.7K (36%)

Current vs Prior -10.56%

Calls: -4.13%

Puts: -21.78%

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 -87.24%

Calls: -87.55%

Puts: -86.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:55am) 2.53

Prior (08/31) 2.45

Current vs Prior +3.44%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +27.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 10:55am) 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 2.14% | 3.39%4.44% | 7.26%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -25.87% | -10.83%-9.26% | -11.31%

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

Current vs 7-Day Avg -13.79% | -11.40%-11.68% | -9.57%

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

Current vs 7-Day Eod -25.87% | -10.83%-9.26% | -11.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.09% | 19.31%

Calls: 17.74% | 17.86%

Puts: 18.45% | 20.77%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -84.55% | -64.21%

Prior 7-Day Avg 60.74% | 42.81%

Calls: 63.12% | 37.36%

Puts: 58.36% | 48.26%

Current vs 7-Day Avg -70.22% | -54.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.60M). Extreme bearish P/C ratio of 2.53 - 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
10:55	BULLISH	BEARISH	BEARISH
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 62 of results (avg 7.1%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	33.75	35.05	$34.40	3.8%	--	0.93	70
$160.00	Sep 18	23.35	24.40	$23.88	4.4%	--	0.94	676
$160.00	Oct 16	24.40	25.50	$24.95	4.4%	--	0.90	19
$150.00	Sep 18	32.70	34.20	$33.45	4.5%	--	1.00	3.9K
$170.00	Sep 18	14.05	14.70	$14.38	4.5%	--	0.88	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	16.90	18.00	$17.45	6.3%	--	0.85	158
$185.00	Sep 18	4.35	4.65	$4.50	6.7%	66	0.56	2.4K
$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
$187.00	Sep 18	5.30	5.75	$5.53	8.1%	162	0.65	164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.69)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Sep 11	0.63	0.75	$0.69	17.4%	--	0.16	81
$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
$147.50	Sep 18	35.00	36.80	$35.90	5.0%	--	1.00	708
$149.00	Sep 18	33.50	35.35	$34.42	5.4%	--	1.00	168
$150.00	Sep 18	32.70	34.20	$33.45	4.5%	--	1.00	3.9K
$151.00	Sep 18	31.50	33.40	$32.45	5.9%	--	1.00	299
$152.50	Sep 18	30.05	31.80	$30.93	5.7%	3	1.00	597

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Sep 4	8.50	10.10	$9.30	17.2%	1	1.00	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%	--	0.95	61
$192.00	Sep 4	8.15	9.65	$8.90	16.9%	2	0.94	5
$192.50	Sep 11	8.80	10.25	$9.53	15.2%	2	0.94	8

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 5.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.33	0.49	$0.41	39.0%	334	0.18	146
$162.50	Sep 4	20.15	21.65	$20.90	7.2%	126	1.00	111
$162.00	Sep 4	20.55	22.10	$21.33	7.3%	116	1.00	109
$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%	85	1.00	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.44	0.67	$0.56	41.1%	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	5.30	5.75	$5.53	8.1%	162	0.65	164
$172.00	Oct 16	2.27	2.70	$2.49	17.3%	150	0.24	91
$178.00	Oct 16	3.85	4.20	$4.03	8.7%	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 18.1%, max 34.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	33.1%	24.7%	34.0%	--	32
$183.00	Sep 4	Oct 16	30.1%	23.6%	27.6%	7	155
$187.50	Sep 4	Oct 2	30.4%	24.6%	23.9%	6	95
$181.00	Sep 4	Oct 16	29.0%	24.1%	20.5%	--	77
$180.00	Sep 4	Oct 16	28.7%	23.9%	19.9%	1	381

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	33.1%	24.7%	34.0%	--	117
$183.00	Sep 4	Oct 16	30.1%	23.6%	27.6%	25	190
$187.50	Sep 4	Sep 18	30.4%	24.3%	25.4%	--	685
$181.00	Sep 4	Oct 16	29.0%	24.1%	20.5%	32	174
$180.00	Sep 4	Oct 16	28.7%	23.9%	19.9%	2.4K	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 5.25, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$179.00	$180.00	Sep 18	$0.45	$0.55	$0.45	68%	1.22	$179.45
$181.00	$182.00	Sep 4	$0.47	$0.53	$0.47	71%	1.13	$181.47
$181.00	$182.00	Sep 18	$0.40	$0.60	$0.40	60%	1.50	$181.40
$177.00	$178.00	Oct 16	$0.48	$0.52	$0.48	66%	1.08	$177.48
$186.00	$187.00	Sep 25	$0.25	$0.75	$0.25	40%	3.00	$186.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$180.00	Sep 25	$0.16	$0.84	$0.16	41%	5.25	$180.84
$190.00	$189.00	Sep 18	$0.52	$0.48	$0.52	76%	0.92	$189.48
$184.00	$183.00	Sep 25	$0.29	$0.71	$0.29	52%	2.45	$183.71
$182.00	$181.00	Oct 2	$0.23	$0.77	$0.23	45%	3.35	$181.77
$180.00	$179.00	Oct 2	$0.17	$0.83	$0.17	39%	4.88	$179.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.50, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Sep 25	$0.61	$0.61	$0.39	56%	1.56	$185.61
$187.00	$188.00	Oct 16	$0.59	$0.59	$0.41	58%	1.44	$187.59
$185.00	$186.00	Oct 16	$0.63	$0.63	$0.37	53%	1.70	$185.63
$186.00	$187.00	Sep 11	$0.50	$0.50	$0.50	63%	1.00	$186.50
$189.00	$190.00	Oct 16	$0.53	$0.53	$0.47	62%	1.13	$189.53

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
$182.00	$181.00	Sep 25	$0.58	$0.58	$0.42	55%	1.38	$181.42
$182.00	$181.00	Sep 18	$0.54	$0.54	$0.46	56%	1.17	$181.46
$179.00	$178.00	Sep 18	$0.41	$0.41	$0.59	68%	0.69	$178.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.29, cheapest $0.91)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$1.22	30.1%	23.0%
$185.00	Sep 4	Sep 11	$1.05	29.6%	22.8%
$184.00	Sep 4	Sep 11	$1.12	29.5%	22.8%
$182.00	Sep 4	Sep 18	$2.28	28.8%	24.3%
$182.50	Sep 4	Sep 18	$2.05	28.3%	24.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.91	30.1%	23.0%
$185.00	Sep 4	Sep 11	$1.11	29.6%	22.8%
$184.00	Sep 4	Sep 11	$1.07	29.5%	22.8%
$182.50	Sep 4	Sep 11	$1.03	28.3%	24.1%
$182.00	Sep 4	Sep 11	$1.09	28.8%	25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.84% of stock, avg 5.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.32	$2.06	$3.38	$180.62	$187.38	1.84%
$183.00	Sep 4	$1.86	$1.61	$3.47	$179.53	$186.47	1.89%
$185.00	Sep 4	$0.95	$2.54	$3.49	$181.51	$188.49	1.90%
$182.50	Sep 4	$2.20	$1.33	$3.53	$178.97	$186.03	1.93%
$182.00	Sep 4	$2.52	$1.15	$3.67	$178.33	$185.67	2.00%
$181.00	Sep 4	$2.99	$0.82	$3.81	$177.19	$184.81	2.08%
$186.00	Sep 4	$0.67	$3.28	$3.95	$182.05	$189.95	2.16%
$187.00	Sep 4	$0.41	$4.05	$4.46	$182.54	$191.46	2.43%
$180.00	Sep 4	$3.98	$0.56	$4.54	$175.46	$184.54	2.48%
$187.50	Sep 4	$0.36	$4.60	$4.96	$182.54	$192.46	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.50% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$180.00	Sep 4	$0.36	$0.56	$0.92	$179.08	$188.42
$187.00	$180.00	Sep 4	$0.41	$0.56	$0.97	$179.03	$187.97
$186.00	$180.00	Sep 4	$0.67	$0.56	$1.23	$178.77	$187.23
$187.50	$181.00	Sep 4	$0.36	$0.82	$1.18	$179.82	$188.68
$187.00	$181.00	Sep 4	$0.41	$0.82	$1.23	$179.77	$188.23
$186.00	$181.00	Sep 4	$0.67	$0.82	$1.49	$179.51	$187.49
$185.00	$180.00	Sep 4	$0.95	$0.56	$1.51	$178.49	$186.51
$185.00	$181.00	Sep 4	$0.95	$0.82	$1.77	$179.23	$186.77
$187.50	$182.00	Sep 4	$0.36	$1.15	$1.51	$180.49	$189.01
$187.00	$182.00	Sep 4	$0.41	$1.15	$1.56	$180.44	$188.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 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
177/178	192/193	Sep 18	$0.39	$0.11	56%	3.55	$177.11	$192.89
176/177	193/194	Oct 2	$0.70	$0.30	46%	2.33	$176.30	$193.70
178/179	189/190	Sep 18	$0.73	$0.27	40%	2.70	$178.27	$189.73
178/179	192/193	Sep 18	$0.61	$0.39	51%	1.56	$178.39	$193.11
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
170/171	190/191	Oct 2	$0.60	$0.40	50%	1.50	$170.40	$190.60
178/179	188/189	Sep 18	$0.73	$0.27	36%	2.70	$178.27	$188.73
175/176	189/190	Sep 25	$0.67	$0.33	42%	2.03	$175.33	$189.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 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
$184.00	$185.00	$186.00	Sep 4	$0.09	$0.91	17%	10.11
$200.00	$205.00	$210.00	Sep 25	$0.10	$4.90	4%	49.00

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
$192.50	$195.00	$197.50	Sep 18	$0.11	$2.39	11%	21.73
$180.00	$181.00	$182.00	Sep 4	$0.07	$0.93	17%	13.29
$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

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 $-7.09, 141 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	-$1.11	$1.89
$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
$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. 84 found (best yield 3.06%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.60	0.47	1.0%	3.06%	4.02%	4	111
$184.00	Oct 16	$5.75	0.49	0.4%	3.14%	3.56%	--	39
$186.00	Oct 16	$4.85	0.45	1.5%	2.65%	4.16%	3	23
$187.00	Oct 16	$4.50	0.42	2.1%	2.46%	4.51%	1	75
$189.00	Oct 16	$3.60	0.38	3.1%	1.96%	5.11%	2	13
$188.00	Oct 16	$3.85	0.40	2.6%	2.10%	4.70%	12	160
$190.00	Oct 16	$3.35	0.35	3.7%	1.83%	5.52%	9	436
$191.00	Oct 16	$2.73	0.33	4.2%	1.49%	5.73%	--	71
$184.00	Oct 2	$4.65	0.49	0.4%	2.54%	2.96%	1	6
$192.00	Oct 16	$2.38	0.30	4.8%	1.30%	6.09%	--	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 1,654

Total Puts 4,187

Put/Call Ratio 2.53

Net Difference -2,533

Prior's Put/Call Breakdown

Total Calls 1,684

Total Puts 4,121

Put/Call Ratio 2.45

Net Difference -2,437

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