Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.28 +0.12%
(9/18 13:45) ◀
|
Friday, September 18, 2026 (1:50pm)
January 2026
|
▶ (9/18 13:55)
◀ 9/18 13:50 ▶

Option Volume

Detail
ℹ
Current (09/18 1:50pm) 17,680
Calls: 12,262 (69%)
Puts: 5,418 (31%)
Prior (09/17) 17,843
Calls: 10,851 (61%)
Puts: 6,992 (39%)
Current vs Prior -0.91%
Calls: +13.00% (Calls)
Puts: -22.51% (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 -36.05%
Calls: -2.80%
Puts: -63.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:50pm) $21.76M
Calls: $20.44M (94%)
Puts: $1.32M (6%)
Prior (09/17) $26.73M
Calls: $24.37M (91%)
Puts: $2.36M (9%)
Current vs Prior -18.59%
Calls: -16.12%
Puts: -43.99%
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 -23.53%
Calls: -11.38%
Puts: -75.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:50pm) 0.44
Prior (09/17) 0.64
Current vs Prior -31.43%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -63.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:50pm) 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
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.70% | 2.44%0.70% | 5.10%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -37.39% | -11.32%-37.39% | +1.79%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -67.14% | -32.26%-73.66% | -18.86%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -37.39% | -11.32%-37.39% | +1.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.85% | 14.82%
Calls: 47.73% | 10.68%
Puts: 45.98% | 18.97%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -49.55% | -70.31%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg -25.28% | -66.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($20.44M) vs puts ($1.32M). Extreme bullish P/C ratio of 0.44 - heavy call buying (12,262 calls vs 5,418 puts). P/C ratio dropping 31% - sentiment shifting bullish. 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHNEUTRALMIXED
09:45BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 105 of results (avg 6.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1833.0033.40$33.201.2%2001.002.7K
$165.00Oct 923.5023.90$23.701.7%10.95--
$151.00Sep 1836.7037.40$37.051.9%231.00341
$157.50Sep 1830.3030.90$30.602.0%4231.001.2K
$188.00Oct 164.854.95$4.902.0%180.51490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1612.1512.65$12.404.0%80.86160
$189.00Oct 164.604.80$4.704.3%330.52458
$185.00Oct 163.053.20$3.134.8%190.384.3K
$190.00Oct 165.005.25$5.134.9%90.56400
$183.00Oct 162.482.61$2.555.1%250.32947

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.78, cheapest $0.55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Sep 250.520.59$0.5512.7%240.21404
$191.00Sep 250.760.85$0.8111.1%170.27126
$199.00Oct 90.500.59$0.5416.7%10.129
$200.00Oct 160.680.79$0.7414.9%1550.141.6K
$199.00Oct 160.871.04$0.9617.7%1030.17608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$183.00Sep 250.550.66$0.6118.0%120.19148
$179.00Oct 20.740.87$0.8116.0%10.1666
$180.00Oct 20.841.01$0.9318.3%210.18331
$175.00Oct 90.800.89$0.8510.6%20.13203
$170.00Oct 160.670.74$0.719.9%840.101.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1836.7037.40$37.051.9%231.00341
$152.50Sep 1835.1036.20$35.653.1%191.00639
$154.00Sep 1833.9534.75$34.352.3%331.00143
$155.00Sep 1833.0033.40$33.201.2%2001.002.7K
$156.00Sep 1831.4032.40$31.903.1%1391.00155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.2012.45$11.8310.6%41.0012
$195.00Sep 186.307.00$6.6510.5%50.995
$192.50Sep 184.054.40$4.228.3%--0.99121
$200.00Sep 2511.6512.65$12.158.2%120.997
$191.00Sep 182.422.99$2.7121.0%--0.9845

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 12.5K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.771.85$1.814.4%1.3K0.27574
$190.00Sep 251.081.18$1.138.8%1.2K0.35369
$192.00Oct 162.822.93$2.883.8%7460.381.1K
$157.50Sep 1830.3030.90$30.602.0%4231.001.2K
$177.00Sep 1810.5011.65$11.0810.4%3381.0083
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.292.77$2.5319.0%1.2K0.5821
$175.00Oct 161.051.19$1.1212.5%5210.152.5K
$187.00Sep 180.020.10$0.06133.3%1600.12733
$188.00Sep 180.150.33$0.2475.0%1580.41130
$186.00Oct 163.403.75$3.589.8%1350.42282

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1075.0%, max 3247.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Sep 18Oct 16913.4%27.3%3247.6%--1.6K
$202.50Sep 18Oct 30453.4%21.0%2059.7%101.7K
$188.00Sep 18Oct 3026.4%21.5%22.8%53417
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 2326.4%20.8%26.6%160131
$187.50Sep 18Oct 3026.3%22.2%18.5%20705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 4.00, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.00$182.50Sep 18$0.10$0.40$0.10100%4.00$182.10
$159.00$160.00Sep 18$0.63$0.37$0.63100%0.59$159.63
$185.00$188.00Oct 30$1.42$1.58$1.4260%1.11$186.42
$182.50$183.00Sep 25$0.25$0.25$0.2585%1.00$182.75
$198.00$199.00Oct 30$0.16$0.84$0.1626%5.25$198.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.00$188.00Oct 9$1.99$2.01$1.9965%1.01$190.01
$185.00$183.00Oct 9$0.44$1.56$0.4437%3.55$184.56
$187.00$186.00Oct 9$0.24$0.76$0.2445%3.17$186.76
$186.00$185.00Oct 30$0.22$0.78$0.2242%3.55$185.78
$187.00$186.00Oct 16$0.25$0.75$0.2545%3.00$186.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.92, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Sep 18$2.39$2.39$2.6183%0.92$222.39
$212.50$215.00Sep 18$2.37$2.37$0.1381%18.23$214.87
$202.50$205.00Sep 18$1.26$1.26$1.2483%1.02$203.76
$191.00$194.00Oct 9$1.11$1.11$1.8962%0.59$192.11
$193.00$195.00Oct 23$0.83$0.83$1.1763%0.71$193.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$183.00$182.50Oct 9$0.30$0.30$0.2069%1.50$182.70
$181.00$180.00Oct 30$0.41$0.41$0.5970%0.69$180.59
$183.00$182.50Oct 30$0.27$0.27$0.2365%1.17$182.73
$187.50$187.00Oct 9$0.33$0.33$0.1753%1.94$187.17
$165.00$164.00Sep 25$0.10$0.10$0.9097%0.11$164.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.30, cheapest $1.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.6226.4%18.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.7226.4%18.5%
$192.00Oct 2Oct 9$0.5720.2%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 0.36% of stock, avg 5.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.44$0.24$0.68$187.32$188.680.36%
$187.50Sep 18$0.77$0.09$0.86$186.64$188.360.46%
$189.00Sep 18$0.05$0.87$0.92$188.08$189.920.49%
$187.00Sep 18$1.27$0.06$1.33$185.67$188.330.71%
$190.00Sep 18$0.01$1.78$1.79$188.21$191.790.95%
$186.00Sep 18$2.23$0.04$2.27$183.73$188.271.21%
$191.00Sep 18$0.01$2.71$2.72$188.28$193.721.44%
$185.00Sep 18$3.22$0.02$3.24$181.76$188.241.72%
$188.00Sep 25$2.06$1.96$4.02$183.98$192.022.14%
$189.00Sep 25$1.52$2.53$4.05$184.95$193.052.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.05% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$186.00Sep 18$0.05$0.04$0.09$185.91$189.09
$189.00$187.00Sep 18$0.05$0.06$0.11$186.89$189.11
$189.00$187.50Sep 18$0.05$0.09$0.14$187.36$189.14
$189.00$188.00Sep 18$0.05$0.24$0.29$187.71$189.29
$202.50$187.50Sep 18$1.27$0.09$1.36$186.14$203.86
$202.50$187.00Sep 18$1.27$0.06$1.33$185.67$203.83
$202.50$186.00Sep 18$1.27$0.04$1.31$184.69$203.81
$192.50$185.00Sep 25$0.45$1.01$1.46$183.54$193.96
$192.00$185.00Sep 25$0.55$1.01$1.56$183.44$193.56
$191.00$185.00Sep 25$0.81$1.01$1.82$183.18$192.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 3.76, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/181196/197Oct 30$0.79$0.2139%3.76$180.21$196.79
180/181193/194Oct 16$0.76$0.2439%3.17$180.24$193.76
174/175197/198Oct 9$0.45$0.5569%0.82$174.55$197.45
164/165199/200Sep 25$0.21$0.7992%0.27$164.79$199.21
182/183197/198Oct 9$0.62$0.3851%1.63$182.38$197.62
171/172193/194Oct 16$0.59$0.4154%1.44$171.41$193.59
164/165197/198Sep 25$0.21$0.7991%0.27$164.79$197.21
175/176193/194Oct 16$0.63$0.3749%1.70$175.37$193.63
183/184199/200Sep 25$0.40$0.6070%0.67$183.60$199.40
178/179197/198Oct 9$0.49$0.5161%0.96$178.51$197.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.35$0.6558%1.86
$205.00$210.00$215.00Oct 16$0.10$4.906%49.00
$200.00$205.00$210.00Oct 16$0.27$4.7311%17.52
$190.00$191.00$192.00Sep 25$0.06$0.9414%15.67
$189.00$190.00$191.00Sep 25$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.28$0.7257%2.57
$190.00$191.00$192.00Oct 16$0.06$0.947%15.67
$188.00$189.00$190.00Oct 2$0.08$0.9210%11.50
$188.00$189.00$190.00Oct 16$0.06$0.947%15.67
$178.00$179.00$180.00Oct 16$0.05$0.954%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-2.77, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$186.00$187.001:2Sep 18-$0.31$0.69
$191.00$194.001:2Oct 9-$0.32$2.68
$200.00$205.001:2Oct 23-$0.03$4.97
$187.50$188.001:2Sep 18-$0.11$0.39
$187.00$187.501:2Sep 18-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$2.77$7.23
$200.00$195.001:2Sep 18-$1.47$3.53
$195.00$192.501:2Sep 18-$1.79$0.71
$192.00$188.001:2Oct 9-$1.84$2.16
$200.00$196.001:2Sep 25-$3.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.58%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 30$4.850.470.9%2.58%3.49%157
$189.00Oct 30$5.200.490.4%2.76%3.14%--51
$191.00Oct 30$4.250.441.4%2.26%3.70%244
$193.00Oct 30$3.550.392.5%1.89%4.39%221
$192.00Oct 30$3.850.412.0%2.04%4.02%43
$194.00Oct 30$3.000.363.0%1.59%4.63%--26
$195.00Oct 30$2.670.343.6%1.42%4.99%226
$190.00Oct 23$4.100.450.9%2.18%3.09%--31
$196.00Oct 30$2.360.314.1%1.25%5.35%212
$192.00Oct 23$3.250.392.0%1.73%3.70%--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 12,262
Total Puts 5,418
Put/Call Ratio 0.44
Net Difference 6,844

Prior's Put/Call Breakdown

Total Calls 10,851
Total Puts 6,992
Put/Call Ratio 0.64
Net Difference 3,859

Prior 7-Day Put/Call Summary

Total Calls 88,308
Total Puts 105,221
Average Put/Call Ratio 1.22
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All