XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.95 -0.06%

(9/18 10:20) ◀

Friday, September 18, 2026 (10:25am)

▶ (9/18 10:30)

◀ 9/18 10:25 ▶

Option Volume

Detail

ℹ

Current (09/18 10:25am) 5,539

Calls: 3,180 (57%)

Puts: 2,359 (43%)

Prior (09/17) 6,339

Calls: 3,718 (59%)

Puts: 2,621 (41%)

Current vs Prior -12.62%

Calls: -14.47% (Calls)

Puts: -10.00% (Puts)

Prior 7-Day Total 193,529

Calls: 88,308 (46%)

Puts: 105,221 (54%)

Prior 7-Day Average 27,647

Calls: 12,615 (46%)

Puts: 15,031 (54%)

Current vs Prior 7-Day Avg -79.97%

Calls: -74.79%

Puts: -84.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:25am) $1.54M

Calls: $1.07M (69%)

Puts: $473.3K (31%)

Prior (09/17) $5.35M

Calls: $4.05M (76%)

Puts: $1.30M (24%)

Current vs Prior -71.17%

Calls: -73.63%

Puts: -63.50%

Prior 7-Day Total $199.21M

Calls: $161.43M (81%)

Puts: $37.78M (19%)

Prior 7-Day Average $28.46M

Calls: $23.06M (81%)

Puts: $5.40M (19%)

Current vs Prior 7-Day Avg -94.58%

Calls: -95.37%

Puts: -91.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:25am) 0.74

Prior (09/17) 0.70

Current vs Prior +5.23%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -39.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:25am) 840,214

Calls: 294,433 (35%)

Puts: 545,781 (65%)

Prior (09/17) 830,205

Calls: 289,674 (35%)

Puts: 540,531 (65%)

Current vs Prior +1.21%

Prior 7-Day Total 5,556,594

Calls: 1,951,847 (35%)

Puts: 3,604,747 (65%)

Prior 7-Day Average 793,799

Calls: 278,835 (35%)

Puts: 514,963 (65%)

Current vs Prior 7-Day Avg +5.85%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.81% | 2.39%0.81% | 5.16%

Prior 1.11% | 2.75%1.11% | 5.01%

Current vs Prior -27.23% | -13.10%-27.23% | +3.03%

Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%

Current vs 7-Day Avg -61.80% | -33.62%-69.38% | -17.87%

Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%

Current vs 7-Day Eod -27.23% | -13.10%-27.23% | +3.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.72% | 15.33%

Calls: 45.24% | 18.50%

Puts: 76.19% | 12.16%

Prior 92.87% | 49.91%

Calls: 77.98% | 63.98%

Puts: 107.75% | 35.84%

Current vs Prior -34.62% | -69.28%

Prior 7-Day Avg 62.70% | 44.73%

Calls: 63.99% | 41.66%

Puts: 61.41% | 47.80%

Current vs 7-Day Avg -3.16% | -65.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.07M). Light premium activity with dollar volume down 71% vs prior. Put-heavy open interest (545,781 puts vs 294,433 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	NEUTRAL	MIXED
09:45	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 56 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Oct 16	12.55	12.85	$12.70	2.4%	--	0.82	1.0K
$170.00	Sep 18	17.65	18.10	$17.88	2.5%	1	1.00	1.2K
$182.00	Oct 16	8.50	8.75	$8.63	2.9%	--	0.70	64
$185.00	Oct 16	6.40	6.65	$6.53	3.8%	103	0.61	2.3K
$181.00	Oct 16	9.15	9.55	$9.35	4.3%	--	0.73	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$199.00	Oct 16	11.40	12.10	$11.75	6.0%	1	0.82	--
$185.00	Oct 16	3.10	3.30	$3.20	6.2%	3	0.39	4.3K
$188.00	Oct 16	4.25	4.55	$4.40	6.8%	3	0.50	58
$185.00	Oct 30	4.20	4.50	$4.35	6.9%	2	0.40	15
$184.00	Oct 30	3.85	4.15	$4.00	7.5%	2	0.37	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.74, cheapest $0.40)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	0.36	0.43	$0.40	17.5%	9	0.12	1.8K
$183.00	Sep 25	0.66	0.79	$0.73	17.8%	10	0.21	148
$184.00	Sep 25	0.82	0.97	$0.90	16.7%	8	0.25	496
$175.00	Oct 9	0.80	0.97	$0.89	19.1%	--	0.14	203
$170.00	Oct 16	0.70	0.82	$0.76	15.8%	2	0.10	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$151.00	Sep 18	36.35	38.10	$37.23	4.7%	--	1.00	341
$152.50	Sep 18	34.95	36.60	$35.78	4.6%	--	1.00	639
$154.00	Sep 18	33.15	35.10	$34.13	5.7%	--	1.00	143
$155.00	Sep 18	32.45	34.10	$33.28	5.0%	--	1.00	2.7K
$156.00	Sep 18	31.30	33.10	$32.20	5.6%	--	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	11.10	12.50	$11.80	11.9%	--	1.00	12
$192.50	Sep 18	3.25	5.20	$4.22	46.2%	--	0.99	121
$207.50	Oct 2	18.35	20.20	$19.27	9.6%	--	0.97	11
$191.00	Sep 18	2.10	3.30	$2.70	44.4%	--	0.97	45
$205.00	Oct 2	15.85	17.70	$16.77	11.0%	--	0.96	10

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 5.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 25	1.01	1.29	$1.15	24.3%	1.2K	0.34	369
$195.00	Oct 16	1.63	1.77	$1.70	8.2%	1.1K	0.27	574
$185.00	Oct 16	6.40	6.65	$6.53	3.8%	103	0.61	2.3K
$172.00	Sep 18	15.50	17.10	$16.30	9.8%	91	1.00	209
$172.50	Sep 18	15.00	16.60	$15.80	10.1%	91	1.00	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Sep 25	2.51	2.91	$2.71	14.8%	1.2K	0.59	21
$187.00	Sep 18	0.19	0.30	$0.25	44.0%	143	0.28	733
$188.00	Sep 18	0.44	0.92	$0.68	70.6%	134	0.54	130
$187.50	Oct 2	2.73	3.20	$2.97	15.8%	66	0.48	5
$174.00	Sep 25	0.04	0.28	$0.16	150.0%	50	0.04	470

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 36.8%, max 49.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$188.00	Sep 18	Oct 30	30.8%	21.3%	44.5%	5	417
$187.50	Sep 18	Oct 23	30.1%	21.7%	38.7%	14	826
$189.00	Sep 18	Oct 30	29.3%	21.8%	34.5%	43	315
$187.00	Sep 18	Oct 23	29.4%	22.4%	31.2%	15	627

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$188.00	Sep 18	Oct 16	30.8%	20.6%	49.6%	137	188
$187.50	Sep 18	Oct 30	30.1%	21.9%	37.5%	18	705
$187.00	Sep 18	Oct 30	29.4%	22.5%	30.4%	145	746
$189.00	Sep 18	Oct 16	29.3%	22.9%	28.1%	9	480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.72, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$171.00	Sep 18	$0.58	$0.42	$0.58	100%	0.72	$170.58
$177.00	$178.00	Oct 16	$0.47	$0.53	$0.47	82%	1.13	$177.47
$185.00	$188.00	Oct 30	$1.42	$1.58	$1.42	61%	1.11	$186.42
$187.50	$190.00	Oct 23	$1.00	$1.50	$1.00	54%	1.50	$188.50
$194.00	$195.00	Oct 9	$0.12	$0.88	$0.12	27%	7.33	$194.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Sep 18	$0.63	$0.37	$0.63	97%	0.59	$190.37
$195.00	$193.00	Oct 16	$1.08	$0.92	$1.08	73%	0.85	$193.92
$200.00	$199.00	Oct 16	$0.55	$0.45	$0.55	86%	0.82	$199.45
$190.00	$189.00	Sep 18	$0.64	$0.36	$0.64	93%	0.56	$189.36
$187.00	$186.00	Oct 16	$0.25	$0.75	$0.25	46%	3.00	$186.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.27, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Sep 18	$1.06	$1.06	$3.94	90%	0.27	$221.06
$212.50	$215.00	Sep 18	$1.04	$1.04	$1.46	88%	0.71	$213.54
$205.00	$207.50	Sep 18	$1.03	$1.03	$1.47	86%	0.70	$206.03
$193.00	$194.00	Oct 16	$0.50	$0.50	$0.50	66%	1.00	$193.50
$199.00	$200.00	Oct 16	$0.32	$0.32	$0.68	82%	0.47	$199.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$182.00	Sep 18	$0.17	$0.17	$0.33	91%	0.52	$182.33
$183.00	$182.50	Oct 30	$0.30	$0.30	$0.20	66%	1.50	$182.70
$181.00	$180.00	Oct 30	$0.40	$0.40	$0.60	70%	0.67	$180.60
$170.00	$169.00	Oct 23	$0.19	$0.19	$0.81	88%	0.23	$169.81
$180.00	$179.00	Oct 23	$0.32	$0.32	$0.68	74%	0.47	$179.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.52, cheapest $1.43)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Sep 18	Sep 25	$1.43	30.1%	19.9%
$188.00	Sep 18	Sep 25	$1.57	30.8%	21.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Sep 18	Sep 25	$1.56	30.1%	19.9%
$188.00	Sep 18	Sep 25	$1.54	30.8%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.64% of stock, avg 4.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$188.00	Sep 18	$0.52	$0.68	$1.20	$186.80	$189.20	0.64%
$187.50	Sep 18	$0.84	$0.43	$1.27	$186.23	$188.77	0.68%
$187.00	Sep 18	$1.09	$0.25	$1.34	$185.66	$188.34	0.71%
$189.00	Sep 18	$0.17	$1.43	$1.60	$187.40	$190.60	0.85%
$186.00	Sep 18	$2.00	$0.10	$2.10	$183.90	$188.10	1.12%
$190.00	Sep 18	$0.05	$2.07	$2.12	$187.88	$192.12	1.13%
$191.00	Sep 18	$0.02	$2.70	$2.72	$188.28	$193.72	1.45%
$185.00	Sep 18	$2.97	$0.04	$3.01	$181.99	$188.01	1.60%
$184.00	Sep 18	$4.00	$0.07	$4.07	$179.93	$188.07	2.17%
$192.50	Sep 18	$0.01	$4.22	$4.23	$188.27	$196.73	2.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 2.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$186.00	Sep 18	$0.17	$0.10	$0.27	$185.73	$189.27
$189.00	$183.00	Sep 18	$0.17	$0.09	$0.26	$182.74	$189.26
$189.00	$182.50	Sep 18	$0.17	$0.19	$0.36	$182.14	$189.36
$189.00	$187.00	Sep 18	$0.17	$0.25	$0.42	$186.58	$189.42
$189.00	$187.50	Sep 18	$0.17	$0.43	$0.60	$186.90	$189.60
$188.00	$186.00	Sep 18	$0.52	$0.10	$0.62	$185.38	$188.62
$188.00	$187.00	Sep 18	$0.52	$0.25	$0.77	$186.23	$188.77
$188.00	$183.00	Sep 18	$0.52	$0.09	$0.61	$182.39	$188.61
$188.00	$187.50	Sep 18	$0.52	$0.43	$0.95	$186.55	$188.95
$202.50	$186.00	Sep 18	$0.89	$0.10	$0.99	$185.01	$203.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 0.94, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/182	212/215	Sep 18	$1.21	$1.29	79%	0.94	$181.29	$213.71
182/182	205/208	Sep 18	$1.20	$1.30	76%	0.92	$181.30	$206.20
182/182	220/225	Sep 18	$1.23	$3.77	80%	0.33	$181.27	$221.23
181/182	193/194	Oct 16	$0.85	$0.15	36%	5.67	$181.15	$193.85
172/173	193/194	Oct 16	$0.68	$0.32	53%	2.12	$172.32	$193.68
186/187	212/215	Sep 18	$1.19	$1.31	60%	0.91	$185.81	$213.69
181/182	199/200	Oct 16	$0.67	$0.33	52%	2.03	$181.33	$199.67
172/173	199/200	Oct 16	$0.50	$0.50	69%	1.00	$172.50	$199.50
177/178	193/194	Oct 16	$0.71	$0.29	46%	2.45	$177.29	$193.71
177/178	199/200	Oct 16	$0.53	$0.47	62%	1.13	$177.47	$199.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$186.00	$187.00	Sep 18	$0.06	$0.94	25%	15.67
$205.00	$210.00	$215.00	Oct 16	$0.07	$4.93	4%	70.43
$188.00	$189.00	$190.00	Sep 18	$0.23	$0.77	39%	3.35
$189.00	$190.00	$191.00	Sep 18	$0.09	$0.91	18%	10.11
$185.00	$186.00	$187.00	Oct 2	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$186.00	$187.00	Sep 18	$0.09	$0.91	22%	10.11
$155.00	$160.00	$165.00	Oct 16	$0.06	$4.94	3%	82.33
$187.00	$187.50	$188.00	Sep 18	$0.07	$0.43	27%	6.14
$183.00	$184.00	$185.00	Sep 25	$0.07	$0.93	10%	13.29
$160.00	$165.00	$170.00	Oct 16	$0.17	$4.83	6%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-2.75, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$186.00	$187.00	1:2	Sep 18	-$0.18	$0.82
$191.00	$194.00	1:2	Oct 9	-$0.46	$2.54
$202.50	$207.50	1:2	Oct 30	-$0.12	$4.88
$210.00	$225.00	1:2	Oct 2	-$0.09	$14.91
$205.00	$210.00	1:2	Oct 16	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Oct 16	-$2.75	$7.25
$196.00	$191.00	1:2	Sep 25	-$0.16	$4.84
$192.50	$191.00	1:2	Sep 18	-$1.18	$0.32
$170.00	$165.00	1:2	Oct 16	-$0.18	$4.82
$190.00	$189.00	1:2	Sep 18	-$0.79	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.11%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Oct 30	$5.85	0.53	0.0%	3.11%	3.14%	2	113
$190.00	Oct 30	$4.85	0.47	1.1%	2.58%	3.67%	--	57
$191.00	Oct 30	$4.40	0.45	1.6%	2.34%	3.96%	2	44
$189.00	Oct 30	$5.20	0.50	0.6%	2.77%	3.33%	--	51
$192.00	Oct 30	$3.90	0.42	2.1%	2.08%	4.23%	4	3
$193.00	Oct 30	$3.50	0.39	2.7%	1.86%	4.55%	2	21
$194.00	Oct 30	$3.15	0.37	3.2%	1.68%	4.89%	--	26
$190.00	Oct 23	$4.15	0.47	1.1%	2.21%	3.30%	--	31
$195.00	Oct 30	$2.67	0.34	3.8%	1.42%	5.17%	2	26
$192.00	Oct 23	$3.25	0.41	2.1%	1.73%	3.88%	--	24

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 3,180

Total Puts 2,359

Put/Call Ratio 0.74

Net Difference 821

Prior's Put/Call Breakdown

Total Calls 3,718

Total Puts 2,621

Put/Call Ratio 0.70

Net Difference 1,097

Prior 7-Day Put/Call Summary

Total Calls 88,308

Total Puts 105,221

Average Put/Call Ratio 1.22

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