Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.47 +0.22%
(9/18 14:45) ◀
|
Friday, September 18, 2026 (2:50pm)
January 2026
|
▶ (9/18 14:55)
◀ 9/18 14:50 ▶

Option Volume

Detail
ℹ
Current (09/18 2:50pm) 21,317
Calls: 14,786 (69%)
Puts: 6,531 (31%)
Prior (09/17) 24,004
Calls: 14,202 (59%)
Puts: 9,802 (41%)
Current vs Prior -11.19%
Calls: +4.11% (Calls)
Puts: -33.37% (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 -22.90%
Calls: +17.21%
Puts: -56.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:50pm) $23.83M
Calls: $22.27M (93%)
Puts: $1.56M (7%)
Prior (09/17) $34.36M
Calls: $30.19M (88%)
Puts: $4.17M (12%)
Current vs Prior -30.65%
Calls: -26.24%
Puts: -62.57%
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 -16.26%
Calls: -3.43%
Puts: -71.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:50pm) 0.44
Prior (09/17) 0.69
Current vs Prior -36.00%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -63.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:50pm) 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% | 2.39%0.70% | 5.01%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -36.98% | -13.15%-36.97% | +0.10%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -66.92% | -33.66%-73.48% | -20.21%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -36.98% | -13.15%-36.97% | +0.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.86% | 15.88%
Calls: 35.71% | 18.52%
Puts: 44.00% | 13.25%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -57.08% | -68.18%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg -36.43% | -64.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($22.27M) vs puts ($1.56M). Extreme bullish P/C ratio of 0.44 - heavy call buying (14,786 calls vs 6,531 puts). P/C ratio dropping 36% - 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
14:50BULLISHBULLISHBULLISH
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 102 of results (avg 6.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1833.0033.55$33.281.7%2001.002.7K
$177.50Sep 1810.8511.05$10.951.8%3391.00482
$160.00Sep 1827.9528.55$28.252.1%1321.00621
$151.00Sep 1836.7037.55$37.132.3%231.00341
$165.00Oct 923.5024.05$23.782.3%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$184.00Oct 162.732.84$2.793.9%160.351.3K
$189.00Oct 164.504.70$4.604.3%330.52458
$188.00Oct 164.054.25$4.154.8%240.4858
$185.00Oct 163.003.15$3.084.9%1380.384.3K
$187.00Oct 163.653.85$3.755.3%510.45194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.63, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 250.140.17$0.1618.8%260.07594
$191.00Sep 250.750.90$0.8318.1%1540.28126
$195.00Oct 20.670.76$0.7212.5%90.18683
$199.00Oct 90.470.57$0.5219.2%20.129
$205.00Oct 160.260.31$0.2917.2%1060.06473
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 250.270.32$0.3016.7%1200.101.8K
$181.00Sep 250.340.41$0.3818.4%130.12345
$179.00Oct 20.730.87$0.8017.5%10.1666
$180.00Oct 20.840.97$0.9114.3%220.18331
$171.00Oct 160.680.78$0.7313.7%50.10750

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 1836.7037.55$37.132.3%231.00341
$152.50Sep 1835.1036.20$35.653.1%191.00639
$154.00Sep 1833.9534.75$34.352.3%331.00143
$155.00Sep 1833.0033.55$33.281.7%2001.002.7K
$156.00Sep 1831.4032.55$31.983.6%1391.00155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.4512.35$11.907.6%91.0012
$195.00Sep 186.307.00$6.6510.5%50.995
$192.50Sep 183.904.50$4.2014.3%--0.99121
$200.00Sep 2511.6512.55$12.107.4%130.997
$191.00Sep 182.422.98$2.7020.7%--0.9845

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 15.6K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.781.90$1.846.5%2.3K0.28574
$190.00Sep 251.151.29$1.2211.5%1.3K0.36369
$192.00Oct 162.743.05$2.9010.7%7500.381.1K
$190.00Oct 163.704.00$3.857.8%4280.451.8K
$157.50Sep 1830.3031.05$30.682.4%4231.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.192.50$2.3413.2%1.2K0.5621
$175.00Oct 161.061.19$1.1311.5%5220.152.5K
$188.00Sep 180.070.16$0.1275.0%1720.27130
$187.00Sep 180.010.06$0.03166.7%1620.08733
$182.50Sep 250.440.55$0.5022.0%1610.16213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.1%, max 41.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 3029.9%21.4%39.5%101417
$189.00Sep 18Oct 3024.0%21.4%11.9%97315
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 2329.9%21.1%41.4%174131
$189.00Sep 18Oct 1624.0%23.1%3.7%58480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 3.17, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.00$182.50Sep 18$0.12$0.38$0.12100%3.17$182.12
$176.00$177.00Sep 18$0.63$0.37$0.63100%0.59$176.63
$185.00$188.00Oct 30$1.50$1.50$1.5061%1.00$186.50
$182.50$183.00Sep 25$0.27$0.23$0.2787%0.85$182.77
$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$1.97$2.03$1.9765%1.03$190.03
$185.00$183.00Oct 9$0.34$1.66$0.3437%4.88$184.66
$186.00$185.00Oct 23$0.15$0.85$0.1542%5.67$185.85
$200.00$199.00Oct 16$0.62$0.38$0.6285%0.61$199.38
$165.00$160.00Oct 23$0.11$4.89$0.118%44.45$164.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 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
$192.00$194.00Oct 9$0.78$0.78$1.2265%0.64$192.78
$202.50$205.00Sep 18$0.19$0.19$2.3194%0.08$202.69
$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
$186.00$185.00Oct 9$0.48$0.48$0.5259%0.92$185.52
$165.00$164.00Sep 25$0.10$0.10$0.9097%0.11$164.90
$172.00$170.00Oct 23$0.31$0.31$1.6986%0.18$171.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.57, cheapest $0.57)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.00Oct 2Oct 9$0.5720.2%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 0.36% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.56$0.12$0.68$187.32$188.680.36%
$189.00Sep 18$0.05$0.76$0.81$188.19$189.810.43%
$187.50Sep 18$0.91$0.06$0.97$186.53$188.470.51%
$187.00Sep 18$1.51$0.03$1.54$185.46$188.540.82%
$190.00Sep 18$0.02$1.69$1.71$188.29$191.710.91%
$186.00Sep 18$2.33$0.03$2.36$183.64$188.361.25%
$191.00Sep 18$0.01$2.70$2.71$188.29$193.711.44%
$185.00Sep 18$3.33$0.02$3.35$181.65$188.351.78%
$189.00Sep 25$1.61$2.34$3.95$185.05$192.952.10%
$188.00Sep 25$2.16$1.92$4.08$183.92$192.082.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.04% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$187.00Sep 18$0.05$0.03$0.08$186.92$189.08
$189.00$187.50Sep 18$0.05$0.06$0.11$187.39$189.11
$189.00$188.00Sep 18$0.05$0.12$0.17$187.83$189.17
$202.50$187.00Sep 18$0.20$0.03$0.23$186.77$202.73
$202.50$187.50Sep 18$0.20$0.06$0.26$187.24$202.76
$202.50$188.00Sep 18$0.20$0.12$0.32$187.68$202.82
$220.00$187.00Sep 18$1.07$0.03$1.10$185.90$221.10
$217.50$187.00Sep 18$1.07$0.03$1.10$185.90$218.60
$212.50$187.00Sep 18$1.07$0.03$1.10$185.90$213.60
$212.50$187.50Sep 18$1.07$0.06$1.13$186.37$213.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 0.27, avg credit $0.48)

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
178/179196/197Oct 30$0.67$0.3343%2.03$178.33$196.67
171/172197/198Oct 16$0.43$0.5766%0.75$171.57$197.43
171/172194/195Oct 16$0.51$0.4957%1.04$171.49$194.51
180/181195/196Oct 2$0.47$0.5361%0.89$180.53$195.47
173/174196/197Oct 30$0.56$0.4451%1.27$173.44$196.56
184/185195/196Oct 2$0.60$0.4047%1.50$184.40$195.60
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. 91 found (best R:R 2.45, 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$0.48$0.5269%1.08
$160.00$165.00$170.00Oct 16$0.21$4.799%22.81
$200.00$205.00$210.00Oct 16$0.29$4.7112%16.24
$202.50$205.00$207.50Oct 30$0.10$2.408%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.29$0.7168%2.45
$160.00$165.00$170.00Oct 30$0.10$4.906%49.00
$186.00$188.00$190.00Oct 23$0.07$1.9312%27.57
$155.00$160.00$165.00Oct 30$0.09$4.914%54.56
$189.00$190.00$191.00Sep 25$0.06$0.9416%15.67

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 $-2.20, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$186.00$187.001:2Sep 18-$0.69$0.31
$187.50$188.001:2Sep 18-$0.21$0.29
$210.00$225.001:2Oct 2-$0.09$14.91
$187.00$187.501:2Sep 18-$0.31$0.19
$200.00$202.501:2Oct 9-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$2.20$7.80
$200.00$195.001:2Sep 18-$1.40$3.60
$195.00$192.501:2Sep 18-$1.75$0.75
$192.00$188.001:2Oct 9-$1.81$2.19
$191.00$190.001:2Sep 18-$0.68$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 2.57%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 30$4.850.470.8%2.57%3.39%157
$189.00Oct 30$5.200.490.3%2.76%3.04%--51
$191.00Oct 30$4.250.441.3%2.26%3.60%244
$193.00Oct 30$3.550.392.4%1.88%4.29%221
$192.00Oct 30$3.850.411.9%2.04%3.92%43
$194.00Oct 30$3.250.362.9%1.72%4.66%126
$195.00Oct 30$2.670.333.5%1.42%4.88%226
$190.00Oct 23$4.100.460.8%2.18%2.99%--31
$192.00Oct 23$3.300.401.9%1.75%3.62%724
$196.00Oct 30$2.360.314.0%1.25%5.25%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 14,786
Total Puts 6,531
Put/Call Ratio 0.44
Net Difference 8,255

Prior's Put/Call Breakdown

Total Calls 14,202
Total Puts 9,802
Put/Call Ratio 0.69
Net Difference 4,400

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