Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.29 +0.12%
(9/18 14:40) ◀
|
Friday, September 18, 2026 (2:45pm)
January 2026
|
▶ (9/18 14:50)
◀ 9/18 14:45 ▶

Option Volume

Detail
ℹ
Current (09/18 2:45pm) 20,904
Calls: 14,471 (69%)
Puts: 6,433 (31%)
Prior (09/17) 23,929
Calls: 14,170 (59%)
Puts: 9,759 (41%)
Current vs Prior -12.64%
Calls: +2.12% (Calls)
Puts: -34.08% (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 -24.39%
Calls: +14.71%
Puts: -57.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:45pm) $23.68M
Calls: $22.17M (94%)
Puts: $1.51M (6%)
Prior (09/17) $34.32M
Calls: $30.16M (88%)
Puts: $4.16M (12%)
Current vs Prior -30.99%
Calls: -26.48%
Puts: -63.70%
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 -16.78%
Calls: -3.85%
Puts: -72.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:45pm) 0.44
Prior (09/17) 0.69
Current vs Prior -35.45%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -63.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:45pm) 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 0.63% | 2.36%0.63% | 5.07%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -43.61% | -14.03%-43.61% | +1.26%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -70.40% | -34.33%-76.27% | -19.28%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -43.61% | -14.03%-43.61% | +1.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.56% | 9.74%
Calls: 41.03% | 10.73%
Puts: 48.10% | 8.75%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -52.02% | -80.48%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg -28.93% | -78.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($22.17M) vs puts ($1.51M). Extreme bullish P/C ratio of 0.44 - heavy call buying (14,471 calls vs 6,433 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 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
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
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 126 of results (avg 6.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1833.0033.45$33.231.4%2001.002.7K
$197.00Oct 161.341.36$1.351.5%130.22268
$165.00Oct 923.5023.95$23.731.9%10.95--
$170.00Sep 1818.0518.40$18.231.9%2601.001.2K
$151.00Sep 1836.7037.45$37.082.0%231.00341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$191.00Oct 165.605.85$5.734.4%130.5911
$185.00Oct 92.472.60$2.545.1%420.37164
$187.00Oct 163.753.95$3.855.2%490.45194
$195.00Oct 168.058.50$8.285.4%--0.7214
$184.00Oct 162.752.91$2.835.7%150.351.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.64, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 250.140.17$0.1618.8%260.07594
$192.00Sep 250.510.58$0.5413.0%270.21404
$191.00Sep 250.750.81$0.787.7%1530.27126
$195.00Oct 20.610.70$0.6613.6%60.17683
$199.00Oct 90.470.56$0.5217.3%20.129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 250.290.32$0.319.7%1200.101.8K
$181.00Sep 250.360.41$0.3912.8%130.12345
$182.50Sep 250.510.55$0.537.5%1610.17213
$180.00Oct 20.840.97$0.9114.3%220.18331
$179.00Oct 20.760.87$0.8213.4%10.1666

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1836.7037.45$37.082.0%231.00341
$152.50Sep 1835.1036.20$35.653.1%191.00639
$154.00Sep 1833.9534.75$34.352.3%331.00143
$155.00Sep 1833.0033.45$33.231.4%2001.002.7K
$156.00Sep 1831.4032.45$31.933.3%1391.00155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.5012.35$11.937.1%91.0012
$195.00Sep 186.307.00$6.6510.5%50.995
$192.50Sep 184.054.50$4.2810.5%--0.99121
$200.00Sep 2511.7512.55$12.156.6%130.997
$191.00Sep 182.422.98$2.7020.7%--0.9745

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 15.2K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.781.86$1.824.4%2.3K0.28574
$190.00Sep 251.061.18$1.1210.7%1.3K0.35369
$192.00Oct 162.743.10$2.9212.3%7500.381.1K
$190.00Oct 163.654.05$3.8510.4%4260.451.8K
$157.50Sep 1830.3030.95$30.632.1%4231.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.292.50$2.408.8%1.2K0.5721
$175.00Oct 161.061.19$1.1311.5%5220.152.5K
$187.00Sep 180.010.10$0.06150.0%1620.12733
$182.50Sep 250.510.55$0.537.5%1610.17213
$188.00Sep 180.100.33$0.22104.5%1590.41130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 40.2%, max 42.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 3030.1%21.5%40.0%100417
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 2330.1%21.1%42.5%161131
$187.50Sep 18Oct 3030.6%22.2%38.1%21705

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 4.00, avg 4.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.00$182.50Sep 18$0.10$0.40$0.10100%4.00$182.10
$185.00$188.00Oct 30$1.42$1.58$1.4261%1.11$186.42
$188.00$189.00Oct 16$0.33$0.67$0.3351%2.03$188.33
$182.50$183.00Sep 25$0.27$0.23$0.2785%0.85$182.77
$187.00$187.50Oct 23$0.17$0.33$0.1755%1.94$187.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.00$188.00Oct 9$2.04$1.96$2.0465%0.96$189.96
$185.00$183.00Oct 9$0.40$1.60$0.4037%4.00$184.60
$200.00$199.00Oct 16$0.62$0.38$0.6286%0.61$199.38
$165.00$160.00Oct 23$0.11$4.89$0.118%44.45$164.89
$187.00$186.00Oct 9$0.24$0.76$0.2445%3.17$186.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 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
$189.00$190.00Oct 16$0.65$0.65$0.3552%1.86$189.65
$192.00$194.00Oct 9$0.76$0.76$1.2465%0.61$192.76
$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
$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
$186.00$185.00Oct 9$0.47$0.47$0.5359%0.89$185.53
$184.00$183.00Sep 25$0.28$0.28$0.7276%0.39$183.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.31, cheapest $1.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.6630.1%18.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$188.00Sep 18Sep 25$1.6930.1%18.3%
$192.00Oct 2Oct 9$0.5720.4%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 0.32% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.39$0.22$0.61$187.39$188.610.32%
$189.00Sep 18$0.05$0.79$0.84$188.16$189.840.45%
$187.50Sep 18$0.82$0.08$0.90$186.60$188.400.48%
$187.00Sep 18$1.31$0.06$1.37$185.63$188.370.73%
$190.00Sep 18$0.02$1.79$1.81$188.19$191.810.96%
$186.00Sep 18$2.27$0.03$2.30$183.70$188.301.22%
$191.00Sep 18$0.02$2.70$2.72$188.28$193.721.44%
$185.00Sep 18$3.25$0.02$3.27$181.73$188.271.74%
$189.00Sep 25$1.54$2.40$3.94$185.06$192.942.09%
$188.00Sep 25$2.05$1.91$3.96$184.04$191.962.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.04% of stock, avg 2.85%)

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$0.08$0.13$187.37$189.13
$202.50$186.00Sep 18$0.19$0.03$0.22$185.78$202.72
$202.50$187.00Sep 18$0.19$0.06$0.25$186.75$202.75
$202.50$187.50Sep 18$0.19$0.08$0.27$187.23$202.77
$189.00$188.00Sep 18$0.05$0.22$0.27$187.73$189.27
$202.50$188.00Sep 18$0.19$0.22$0.41$187.59$202.91
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 0.27, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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$0.6171%0.64$183.61$199.39
182/183192/193Oct 2$0.36$0.1445%2.57$182.64$192.86
183/184197/198Sep 25$0.39$0.6169%0.64$183.61$197.39
171/172194/195Oct 16$0.51$0.4957%1.04$171.49$194.51
173/174196/197Oct 30$0.57$0.4351%1.33$173.43$196.57
178/178198/198Oct 30$0.33$0.1749%1.94$177.67$197.83
164/165194/195Sep 25$0.21$0.7986%0.27$164.79$194.21
177/178198/198Oct 30$0.32$0.1850%1.78$177.18$197.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.31$0.6958%2.23
$205.00$210.00$215.00Oct 16$0.10$4.906%49.00
$187.00$187.50$188.00Sep 18$0.06$0.4434%7.33
$202.50$205.00$207.50Oct 30$0.08$2.428%30.25
$200.00$205.00$210.00Oct 16$0.29$4.7112%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.09$4.917%54.56
$155.00$160.00$165.00Oct 30$0.11$4.895%44.45
$188.00$189.00$190.00Sep 25$0.09$0.9116%10.11
$186.00$188.00$190.00Oct 23$0.15$1.8512%12.33
$187.00$187.50$188.00Sep 25$0.05$0.458%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-2.20, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$186.00$187.001:2Sep 18-$0.35$0.65
$210.00$225.001:2Oct 2-$0.09$14.91
$187.00$187.501:2Sep 18-$0.33$0.17
$200.00$202.501:2Oct 9-$0.16$2.34
$205.00$210.001:2Oct 2-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$2.20$7.80
$200.00$195.001:2Sep 18-$1.37$3.63
$195.00$192.501:2Sep 18-$1.91$0.59
$192.00$188.001:2Oct 9-$1.74$2.26
$192.50$191.001:2Sep 18-$1.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 2.58%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 30$4.850.470.9%2.58%3.48%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$3.250.363.0%1.73%4.76%126
$195.00Oct 30$2.670.343.6%1.42%4.98%226
$190.00Oct 23$4.100.460.9%2.18%3.09%--31
$192.00Oct 23$3.300.402.0%1.75%3.72%724
$196.00Oct 30$2.360.314.1%1.25%5.35%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 14,471
Total Puts 6,433
Put/Call Ratio 0.44
Net Difference 8,038

Prior's Put/Call Breakdown

Total Calls 14,170
Total Puts 9,759
Put/Call Ratio 0.69
Net Difference 4,411

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