Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.12 +0.03%
(9/18 14:10) ◀
|
Friday, September 18, 2026 (2:15pm)
January 2026
|
▶ (9/18 14:20)
◀ 9/18 14:15 ▶

Option Volume

Detail
ℹ
Current (09/18 2:15pm) 18,496
Calls: 12,614 (68%)
Puts: 5,882 (32%)
Prior (09/17) 21,926
Calls: 12,729 (58%)
Puts: 9,197 (42%)
Current vs Prior -15.64%
Calls: -0.90% (Calls)
Puts: -36.04% (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 -33.10%
Calls: -0.01%
Puts: -60.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:15pm) $22.52M
Calls: $21.11M (94%)
Puts: $1.40M (6%)
Prior (09/17) $31.11M
Calls: $27.26M (88%)
Puts: $3.85M (12%)
Current vs Prior -27.62%
Calls: -22.55%
Puts: -63.52%
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 -20.88%
Calls: -8.45%
Puts: -74.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:15pm) 0.47
Prior (09/17) 0.72
Current vs Prior -35.46%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -61.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:15pm) 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 0.69% | 2.44%0.69% | 5.08%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -37.82% | -11.25%-37.82% | +1.46%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -67.36% | -32.21%-73.84% | -19.13%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -37.82% | -11.25%-37.82% | +1.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.13% | 14.82%
Calls: 47.83% | 10.68%
Puts: 26.44% | 18.97%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -60.02% | -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 -40.78% | -66.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($21.11M) vs puts ($1.40M). Extreme bullish P/C ratio of 0.47 - heavy call buying (12,614 calls vs 5,882 puts). P/C ratio dropping 35% - 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 NEUTRAL
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
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
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 111 of results (avg 6.1%, 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
$159.00Sep 1828.8529.45$29.152.1%611.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.00Oct 165.605.85$5.734.4%130.5911
$184.00Oct 162.782.91$2.854.6%120.351.3K
$185.00Oct 163.053.20$3.134.8%190.394.3K
$187.00Oct 163.753.95$3.855.2%390.46194
$195.00Oct 168.058.50$8.285.4%--0.7314

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.70, cheapest $0.53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Sep 250.490.56$0.5313.2%250.20404
$191.00Sep 250.730.85$0.7915.2%170.27126
$195.00Oct 20.610.72$0.6716.4%60.17683
$199.00Oct 90.500.59$0.5416.7%10.129
$205.00Oct 160.260.31$0.2917.2%1020.06473
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Sep 250.460.54$0.5016.0%60.151.3K
$182.50Sep 250.520.58$0.5510.9%1410.17213
$183.00Sep 250.570.66$0.6214.5%120.19148
$179.00Oct 20.740.87$0.8116.0%10.1666
$180.00Oct 20.850.98$0.9214.1%210.18331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 2518.0018.60$18.303.3%--1.0012
$174.00Sep 2513.7514.55$14.155.7%--1.0015
$160.00Oct 1628.4029.00$28.702.1%--1.0026
$159.00Sep 1828.8529.45$29.152.1%611.0053
$160.00Sep 1827.9528.55$28.252.1%1311.00621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 181.741.97$1.8612.4%491.004.2K
$191.00Sep 182.422.98$2.7020.7%--1.0045
$192.50Sep 184.054.50$4.2810.5%--1.00121
$195.00Sep 186.307.00$6.6510.5%51.005
$200.00Sep 1811.5012.45$11.987.9%91.0012

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 13.1K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.781.82$1.802.2%1.3K0.27574
$190.00Sep 251.051.10$1.084.6%1.2K0.34369
$192.00Oct 162.742.93$2.846.7%7500.371.1K
$157.50Sep 1830.3030.90$30.602.0%4231.001.2K
$190.00Oct 163.753.85$3.802.6%3390.441.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.292.77$2.5319.0%1.2K0.5821
$175.00Oct 161.061.19$1.1311.5%5220.152.5K
$187.00Sep 180.020.10$0.06133.3%1620.12733
$188.00Sep 180.150.33$0.2475.0%1590.41130
$182.50Sep 250.520.58$0.5510.9%1410.17213

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 453.1%, max 2130.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$202.50Sep 18Oct 30469.2%21.0%2130.8%111.7K
$187.50Sep 18Oct 2328.1%20.6%36.2%37826
$188.00Sep 18Oct 3028.7%21.5%33.8%97417
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 2328.7%20.8%37.9%161131
$187.50Sep 18Oct 3028.1%22.2%26.9%20705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 4.00, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.00$182.50Sep 18$0.10$0.40$0.1099%4.00$182.10
$185.00$188.00Oct 30$1.42$1.58$1.4260%1.11$186.42
$182.50$183.00Sep 25$0.25$0.25$0.2583%1.00$182.75
$198.00$199.00Oct 30$0.16$0.84$0.1626%5.25$198.16
$198.00$199.00Oct 16$0.10$0.90$0.1019%9.00$198.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.00$188.00Oct 9$1.94$2.06$1.9466%1.06$190.06
$200.00$199.00Oct 16$0.62$0.38$0.6286%0.61$199.38
$185.00$183.00Oct 9$0.44$1.56$0.4438%3.55$184.56
$165.00$160.00Oct 23$0.11$4.89$0.118%44.45$164.89
$187.00$186.00Oct 9$0.24$0.76$0.2446%3.17$186.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.27, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$225.00Sep 18$1.06$1.06$3.9490%0.27$221.06
$212.50$215.00Sep 18$1.04$1.04$1.4688%0.71$213.54
$202.50$205.00Sep 18$1.06$1.06$1.4484%0.74$203.56
$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
$183.00$182.50Oct 30$0.27$0.27$0.2365%1.17$182.73
$187.50$187.00Oct 9$0.33$0.33$0.1752%1.94$187.17
$165.00$164.00Sep 25$0.10$0.10$0.9097%0.11$164.90
$181.00$180.00Oct 30$0.37$0.37$0.6370%0.59$180.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.29, cheapest $1.63)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.6328.7%18.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.6728.7%18.3%
$192.00Oct 2Oct 9$0.5720.5%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 0.36% of stock, avg 5.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.43$0.24$0.67$187.33$188.670.36%
$187.50Sep 18$0.72$0.09$0.81$186.69$188.310.43%
$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$0.02$1.86$1.88$188.12$191.881.00%
$186.00Sep 18$2.22$0.03$2.25$183.75$188.251.20%
$191.00Sep 18$0.02$2.70$2.72$188.28$193.721.45%
$185.00Sep 18$3.22$0.02$3.24$181.76$188.241.72%
$188.00Sep 25$2.06$1.91$3.97$184.03$191.972.11%
$189.00Sep 25$1.48$2.53$4.01$184.99$193.012.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.04% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$186.00Sep 18$0.05$0.03$0.08$185.92$189.08
$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
$212.50$187.00Sep 18$1.07$0.06$1.13$185.87$213.63
$217.50$187.00Sep 18$1.07$0.06$1.13$185.87$218.63
$220.00$187.00Sep 18$1.07$0.06$1.13$185.87$221.13
$220.00$186.00Sep 18$1.07$0.03$1.10$184.90$221.10
$217.50$186.00Sep 18$1.07$0.03$1.10$184.90$218.60
$212.50$186.00Sep 18$1.07$0.03$1.10$184.90$213.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 3.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/181196/197Oct 30$0.75$0.2539%3.00$180.25$196.75
164/165199/200Sep 25$0.21$0.7992%0.27$164.79$199.21
164/165197/198Sep 25$0.21$0.7991%0.27$164.79$197.21
183/184199/200Sep 25$0.39$0.6170%0.64$183.61$199.39
174/175195/196Oct 2$0.35$0.6573%0.54$174.65$195.35
183/184197/198Sep 25$0.39$0.6169%0.64$183.61$197.39
174/175197/198Oct 2$0.30$0.7078%0.43$174.70$197.30
174/175197/198Oct 9$0.38$0.6269%0.61$174.62$197.38
182/182192/193Oct 2$0.34$0.1646%2.12$182.16$192.84
164/165191/192Sep 25$0.36$0.6470%0.56$164.64$191.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$210.00$215.00Oct 16$0.10$4.906%49.00
$188.00$189.00$190.00Sep 18$0.35$0.6556%1.86
$200.00$205.00$210.00Oct 16$0.28$4.7211%16.86
$160.00$165.00$170.00Oct 16$0.24$4.7610%19.83
$185.00$186.00$187.00Sep 25$0.08$0.9213%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.36$0.6459%1.78
$180.00$181.00$182.00Oct 16$0.05$0.955%19.00
$188.00$189.00$190.00Oct 2$0.08$0.9210%11.50
$187.00$187.50$188.00Sep 18$0.12$0.3829%3.17
$188.00$189.00$190.00Oct 16$0.07$0.937%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-2.20, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$186.00$187.001:2Sep 18-$0.32$0.68
$191.00$194.001:2Oct 9-$0.32$2.68
$200.00$205.001:2Oct 23-$0.03$4.97
$187.00$187.501:2Sep 18-$0.17$0.33
$187.50$188.001:2Sep 18-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$2.20$7.80
$200.00$195.001:2Sep 18-$1.32$3.68
$195.00$192.501:2Sep 18-$1.91$0.59
$192.50$191.001:2Sep 18-$1.12$0.38
$192.00$188.001:2Oct 9-$1.94$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 2.58%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 30$4.850.471.0%2.58%3.58%157
$189.00Oct 30$5.200.490.5%2.76%3.23%--51
$191.00Oct 30$4.250.441.5%2.26%3.79%244
$192.00Oct 30$3.850.422.1%2.05%4.11%43
$193.00Oct 30$3.550.392.6%1.89%4.48%221
$194.00Oct 30$3.000.363.1%1.59%4.72%--26
$195.00Oct 30$2.670.343.7%1.42%5.08%226
$190.00Oct 23$4.100.451.0%2.18%3.18%--31
$192.00Oct 23$3.300.392.1%1.75%3.82%624
$196.00Oct 30$2.360.314.2%1.25%5.44%212

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 12,614
Total Puts 5,882
Put/Call Ratio 0.47
Net Difference 6,732

Prior's Put/Call Breakdown

Total Calls 12,729
Total Puts 9,197
Put/Call Ratio 0.72
Net Difference 3,532

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