XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$183.23 -0.22%

(9/2 11:00) ◀

Wednesday, September 2, 2026 (11:05am)

▶ (9/2 11:10)

◀ 9/2 11:05 ▶

Option Volume

Detail

ℹ

Current (09/02 11:05am) 6,325

Calls: 1,815 (29%)

Puts: 4,510 (71%)

Prior (08/31) 6,179

Calls: 1,839 (30%)

Puts: 4,340 (70%)

Current vs Prior +2.36%

Calls: -1.31% (Calls)

Puts: +3.92% (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 -75.70%

Calls: -81.02%

Puts: -72.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02 11:05am) $2.67M

Calls: $1.82M (68%)

Puts: $854.0K (32%)

Prior (08/31) $2.81M

Calls: $1.82M (65%)

Puts: $987.2K (35%)

Current vs Prior -4.91%

Calls: -0.26%

Puts: -13.50%

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 -85.44%

Calls: -85.82%

Puts: -84.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 11:05am) 2.48

Prior (08/31) 2.36

Current vs Prior +5.29%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +25.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02 11:05am) 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 2.12% | 3.39%4.44% | 7.33%

Prior 2.89% | 3.80%4.89% | 8.18%

Current vs Prior -26.63% | -10.83%-9.26% | -10.45%

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

Current vs 7-Day Avg -14.67% | -11.40%-11.68% | -8.68%

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

Current vs 7-Day Eod -26.63% | -10.83%-9.26% | -10.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.94% | 19.31%

Calls: 21.74% | 17.86%

Puts: 18.14% | 20.77%

Prior 117.05% | 53.95%

Calls: 136.96% | 31.31%

Puts: 97.14% | 76.60%

Current vs Prior -82.96% | -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 -67.17% | -54.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.82M). Extreme bearish P/C ratio of 2.48 - 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
11:05	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
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 64 of results (avg 7.0%, 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
$150.00	Sep 18	32.80	34.10	$33.45	3.9%	--	1.00	3.9K
$175.00	Sep 18	9.55	9.95	$9.75	4.1%	--	0.80	1.7K
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	16.95	17.95	$17.45	5.7%	--	0.85	158
$170.00	Oct 16	2.02	2.18	$2.10	7.6%	--	0.20	1.3K
$185.00	Sep 18	4.30	4.65	$4.47	7.8%	66	0.56	2.4K
$190.00	Sep 18	7.30	7.90	$7.60	7.9%	21	0.77	4.9K
$175.00	Oct 16	2.99	3.25	$3.12	8.3%	--	0.29	2.2K

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	32.80	34.10	$33.45	3.9%	--	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%	--	0.97	128
$191.00	Sep 4	7.20	8.65	$7.93	18.3%	--	0.95	61
$190.00	Sep 4	6.25	7.25	$6.75	14.8%	3	0.94	202
$192.00	Sep 4	8.25	9.55	$8.90	14.6%	2	0.94	5

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 5.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Sep 4	0.32	0.49	$0.41	41.5%	334	0.18	146
$162.50	Sep 4	20.15	21.65	$20.90	7.2%	142	1.00	111
$162.00	Sep 4	20.60	22.10	$21.35	7.0%	132	1.00	109
$160.00	Sep 4	22.40	24.00	$23.20	6.9%	89	1.00	65
$186.00	Oct 2	3.75	4.35	$4.05	14.8%	89	0.43	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 4	0.51	0.67	$0.59	27.1%	2.3K	0.23	2.7K
$165.00	Sep 25	0.56	0.65	$0.61	14.8%	191	0.09	55
$187.00	Sep 18	5.30	5.80	$5.55	9.0%	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 18.8%, max 33.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	33.3%	24.9%	33.6%	--	32
$180.00	Sep 4	Oct 16	31.1%	24.1%	28.8%	1	381
$182.50	Sep 4	Sep 25	29.6%	23.6%	25.6%	2	234
$183.00	Sep 4	Oct 16	29.5%	23.8%	24.0%	15	155
$181.00	Sep 4	Oct 16	30.1%	24.3%	23.9%	--	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$179.00	Sep 4	Oct 16	33.3%	24.9%	33.6%	--	117
$180.00	Sep 4	Oct 16	31.1%	24.1%	28.8%	2.4K	2.9K
$182.50	Sep 4	Oct 9	29.6%	23.7%	24.9%	1	80
$183.00	Sep 4	Oct 16	29.5%	23.8%	24.0%	25	190
$181.00	Sep 4	Oct 16	30.1%	24.3%	23.9%	33	174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 3.00, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	67%	1.08	$177.48
$177.00	$177.50	Sep 4	$0.28	$0.22	$0.28	89%	0.79	$177.28
$179.00	$180.00	Sep 18	$0.51	$0.49	$0.51	68%	0.96	$179.51
$187.00	$188.00	Sep 11	$0.13	$0.87	$0.13	28%	6.69	$187.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$184.00	$183.00	Sep 25	$0.25	$0.75	$0.25	52%	3.00	$183.75
$181.00	$180.00	Sep 25	$0.16	$0.84	$0.16	42%	5.25	$180.84
$190.00	$189.00	Sep 18	$0.52	$0.48	$0.52	76%	0.92	$189.48
$188.00	$187.50	Sep 4	$0.23	$0.27	$0.23	86%	1.17	$187.77
$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. 149 found (best R:R 2.23, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$186.00	$187.00	Sep 11	$0.69	$0.69	$0.31	64%	2.23	$186.69
$187.00	$188.00	Oct 16	$0.59	$0.59	$0.41	57%	1.44	$187.59
$185.00	$186.00	Sep 25	$0.59	$0.59	$0.41	56%	1.44	$185.59
$185.00	$186.00	Oct 16	$0.63	$0.63	$0.37	53%	1.70	$185.63
$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
$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
$167.00	$165.00	Sep 4	$0.12	$0.12	$1.88	97%	0.06	$166.88
$180.00	$179.00	Sep 11	$0.38	$0.38	$0.62	68%	0.61	$179.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.34, cheapest $0.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$1.24	29.5%	23.4%
$182.00	Sep 4	Sep 18	$2.42	30.1%	24.0%
$185.00	Sep 4	Sep 11	$1.07	28.9%	23.4%
$182.50	Sep 4	Sep 18	$2.12	29.6%	24.4%
$184.00	Sep 4	Sep 11	$1.23	28.8%	24.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$183.00	Sep 4	Sep 11	$0.97	29.5%	23.4%
$185.00	Sep 4	Sep 11	$0.99	28.9%	23.4%
$182.00	Sep 4	Sep 11	$1.06	30.1%	24.6%
$184.00	Sep 4	Sep 11	$1.09	28.8%	24.3%
$182.50	Sep 4	Sep 11	$1.17	29.6%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.82% of stock, avg 5.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Sep 4	$1.29	$2.04	$3.33	$180.67	$187.33	1.82%
$183.00	Sep 4	$1.84	$1.57	$3.41	$179.59	$186.41	1.86%
$182.50	Sep 4	$2.13	$1.34	$3.47	$179.03	$185.97	1.89%
$182.00	Sep 4	$2.38	$1.16	$3.54	$178.46	$185.54	1.93%
$185.00	Sep 4	$0.92	$2.64	$3.56	$181.44	$188.56	1.94%
$181.00	Sep 4	$3.10	$0.82	$3.92	$177.08	$184.92	2.14%
$186.00	Sep 4	$0.65	$3.38	$4.03	$181.97	$190.03	2.20%
$180.00	Sep 4	$3.85	$0.59	$4.44	$175.56	$184.44	2.42%
$187.00	Sep 4	$0.41	$4.03	$4.44	$182.56	$191.44	2.42%
$187.50	Sep 4	$0.33	$4.60	$4.93	$182.57	$192.43	2.69%

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	$0.33	$0.59	$0.92	$179.08	$188.42
$187.00	$180.00	Sep 4	$0.41	$0.59	$1.00	$179.00	$188.00
$186.00	$180.00	Sep 4	$0.65	$0.59	$1.24	$178.76	$187.24
$187.50	$181.00	Sep 4	$0.33	$0.82	$1.15	$179.85	$188.65
$187.00	$181.00	Sep 4	$0.41	$0.82	$1.23	$179.77	$188.23
$186.00	$181.00	Sep 4	$0.65	$0.82	$1.47	$179.53	$187.47
$185.00	$180.00	Sep 4	$0.92	$0.59	$1.51	$178.49	$186.51
$185.00	$181.00	Sep 4	$0.92	$0.82	$1.74	$179.26	$186.74
$187.50	$182.00	Sep 4	$0.33	$1.16	$1.49	$180.51	$188.99
$187.00	$182.00	Sep 4	$0.41	$1.16	$1.57	$180.43	$188.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 8.09, avg credit $0.47)

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
176/177	193/194	Oct 2	$0.70	$0.30	46%	2.33	$176.30	$193.70
178/179	189/190	Sep 18	$0.75	$0.25	40%	3.00	$178.25	$189.75
177/178	192/193	Sep 18	$0.36	$0.14	56%	2.57	$177.14	$192.86
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	192/193	Sep 18	$0.59	$0.41	50%	1.44	$178.41	$193.09
175/176	189/190	Sep 25	$0.67	$0.33	42%	2.03	$175.33	$189.67
178/178	192/193	Sep 18	$0.31	$0.19	54%	1.63	$177.69	$192.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 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	13%	18.23
$195.00	$197.50	$200.00	Sep 18	$0.05	$2.45	7%	49.00
$200.00	$205.00	$210.00	Oct 16	$0.23	$4.77	10%	20.74
$200.00	$205.00	$210.00	Sep 25	$0.08	$4.92	4%	61.50
$173.00	$175.00	$177.00	Sep 4	$0.06	$1.94	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.16	$4.84	10%	30.25
$167.50	$170.00	$172.50	Sep 18	$0.05	$2.45	6%	49.00
$150.00	$155.00	$160.00	Oct 16	$0.09	$4.91	4%	54.56
$155.00	$160.00	$165.00	Sep 25	$0.10	$4.90	5%	49.00
$185.00	$186.00	$187.00	Sep 11	$0.09	$0.91	14%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-7.09, 138 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	-$0.05	$4.95

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
$165.00	$160.00	1:2	Oct 16	-$0.50	$4.50
$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 3.08%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.65	0.47	1.0%	3.08%	4.05%	4	111
$184.00	Oct 16	$5.75	0.50	0.4%	3.14%	3.56%	--	39
$187.00	Oct 16	$4.50	0.43	2.1%	2.46%	4.51%	1	75
$186.00	Oct 16	$4.85	0.45	1.5%	2.65%	4.16%	3	23
$189.00	Oct 16	$3.60	0.38	3.1%	1.96%	5.11%	2	13
$190.00	Oct 16	$3.40	0.35	3.7%	1.86%	5.55%	10	436
$188.00	Oct 16	$3.85	0.40	2.6%	2.10%	4.70%	12	160
$191.00	Oct 16	$2.73	0.33	4.2%	1.49%	5.73%	--	71
$193.00	Oct 16	$2.28	0.29	5.3%	1.24%	6.58%	--	570
$184.00	Oct 2	$4.65	0.49	0.4%	2.54%	2.96%	1	6

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 1,815

Total Puts 4,510

Put/Call Ratio 2.48

Net Difference -2,695

Prior's Put/Call Breakdown

Total Calls 1,839

Total Puts 4,340

Put/Call Ratio 2.36

Net Difference -2,501

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