Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.48 +0.22%
(9/18 15:25) ◀
|
Friday, September 18, 2026 (3:30pm)
January 2026
|
▶ (9/18 15:35)
◀ 9/18 15:30 ▶

Option Volume

Detail
ℹ
Current (09/18 3:30pm) 23,718
Calls: 16,378 (69%)
Puts: 7,340 (31%)
Prior (09/17) 25,553
Calls: 14,790 (58%)
Puts: 10,763 (42%)
Current vs Prior -7.18%
Calls: +10.74% (Calls)
Puts: -31.80% (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 -14.21%
Calls: +29.83%
Puts: -51.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:30pm) $25.00M
Calls: $23.35M (93%)
Puts: $1.65M (7%)
Prior (09/17) $35.07M
Calls: $30.59M (87%)
Puts: $4.48M (13%)
Current vs Prior -28.72%
Calls: -23.65%
Puts: -63.26%
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 -12.16%
Calls: +1.26%
Puts: -69.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:30pm) 0.45
Prior (09/17) 0.73
Current vs Prior -38.42%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -63.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:30pm) 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 0.68% | 2.39%0.68% | 4.98%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -38.89% | -12.96%-38.89% | -0.64%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -67.92% | -33.51%-74.29% | -20.80%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -38.89% | -12.96%-38.89% | -0.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 65.42% | 15.70%
Calls: 33.87% | 13.57%
Puts: 96.97% | 17.83%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -29.56% | -68.54%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg +4.33% | -64.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($23.35M) vs puts ($1.65M). Extreme bullish P/C ratio of 0.45 - heavy call buying (16,378 calls vs 7,340 puts). P/C ratio dropping 38% - 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
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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 6.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1837.3537.75$37.551.1%241.00341
$170.00Sep 1818.4018.65$18.521.3%2611.001.2K
$167.50Sep 1820.9021.20$21.051.4%71.00174
$155.00Sep 1833.4033.95$33.671.6%2011.002.7K
$180.00Sep 188.408.55$8.481.8%400.992.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$188.00Oct 164.054.15$4.102.4%250.4858
$185.00Oct 162.933.05$2.994.0%1390.374.3K
$189.00Oct 164.404.60$4.504.4%330.51458
$190.00Oct 305.956.25$6.104.9%10.53--
$190.00Oct 164.855.10$4.975.0%610.55400

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.68, cheapest $0.61)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Sep 250.570.65$0.6113.1%810.22404
$191.00Sep 250.840.93$0.8910.1%2880.29126
$196.00Oct 20.510.58$0.5413.0%40.1554
$195.00Oct 20.670.78$0.7315.1%90.18683
$205.00Oct 160.270.31$0.2913.8%1100.07473
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.00Sep 250.410.47$0.4413.6%80.141.3K
$185.00Sep 250.890.95$0.926.5%1320.271.1K
$175.00Oct 20.400.46$0.4314.0%1090.09210
$180.00Oct 20.810.97$0.8918.0%220.17331
$170.00Oct 160.630.71$0.6711.9%1710.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 2518.0018.75$18.384.1%--1.0012
$174.00Sep 2513.7514.80$14.287.4%--1.0015
$175.00Sep 2512.5013.80$13.159.9%11.00103
$159.00Sep 1828.8529.95$29.403.7%661.0053
$160.00Sep 1827.9528.95$28.453.5%1321.00621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Sep 183.654.50$4.0820.8%--1.00121
$195.00Sep 186.257.00$6.6311.3%51.005
$200.00Sep 1811.0012.35$11.6811.6%121.0012
$200.00Sep 2511.4512.55$12.009.2%160.997
$210.00Oct 1621.3522.85$22.106.8%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 17.6K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.791.90$1.855.9%2.3K0.28574
$192.00Oct 162.913.05$2.984.7%1.7K0.381.1K
$190.00Sep 251.151.33$1.2414.5%1.3K0.37369
$190.00Oct 163.803.95$3.883.9%4350.451.8K
$157.50Sep 1830.3031.50$30.903.9%4231.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.092.50$2.3017.8%1.2K0.5521
$175.00Oct 161.061.15$1.118.1%5230.152.5K
$187.50Sep 180.010.05$0.03133.3%2070.09689
$188.00Sep 180.040.15$0.10110.0%1740.23130
$170.00Oct 160.630.71$0.6711.9%1710.091.5K

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 213.9%, max 774.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.00Sep 18Oct 30203.6%23.3%774.2%34234
$188.00Sep 18Oct 3040.5%21.5%88.6%107417
$189.00Sep 18Oct 3035.0%21.5%62.4%119315
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$188.00Sep 18Oct 2340.5%21.1%91.9%176131
$189.00Sep 18Oct 1635.0%22.9%52.4%60480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 0.72, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$176.00$177.00Sep 18$0.58$0.42$0.5899%0.72$176.58
$172.50$173.00Sep 18$0.30$0.20$0.30100%0.67$172.80
$179.00$180.00Oct 16$0.58$0.42$0.5878%0.72$179.58
$182.50$183.00Sep 25$0.25$0.25$0.2585%1.00$182.75
$185.00$188.00Oct 30$1.55$1.45$1.5561%0.94$186.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Oct 30$0.85$1.65$0.8553%1.94$189.15
$186.00$185.00Oct 23$0.17$0.83$0.1742%4.88$185.83
$169.00$165.00Oct 23$0.11$3.89$0.1110%35.36$168.89
$165.00$160.00Oct 23$0.11$4.89$0.118%44.45$164.89
$185.00$183.00Oct 9$0.45$1.55$0.4537%3.44$184.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.27, avg 0.42)

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$192.50Sep 18$0.31$0.31$0.1983%1.63$192.31
$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
$184.00$183.00Sep 18$0.33$0.33$0.6785%0.49$183.67
$187.50$187.00Oct 9$0.40$0.40$0.1053%4.00$187.10
$187.50$187.00Oct 2$0.36$0.36$0.1454%2.57$187.14
$185.00$184.00Oct 23$0.50$0.50$0.5061%1.00$184.50
$183.00$182.50Oct 9$0.26$0.26$0.2470%1.08$182.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.60, cheapest $0.60)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.00Oct 2Oct 9$0.6020.4%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.38% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$188.00Sep 18$0.62$0.10$0.72$187.28$188.720.38%
$189.00Sep 18$0.08$0.66$0.74$188.26$189.740.39%
$187.50Sep 18$1.05$0.03$1.08$186.42$188.580.57%
$190.00Sep 18$0.02$1.48$1.50$188.50$191.500.80%
$187.00Sep 18$1.59$0.03$1.62$185.38$188.620.86%
$186.00Sep 18$2.42$0.03$2.45$183.55$188.451.30%
$191.00Sep 18$0.14$2.53$2.67$188.33$193.671.42%
$185.00Sep 18$3.55$0.01$3.56$181.44$188.561.89%
$188.00Sep 25$2.21$1.78$3.99$184.01$191.992.12%
$189.00Sep 25$1.71$2.30$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 0.06% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$189.00$187.50Sep 18$0.08$0.03$0.11$187.39$189.11
$189.00$187.00Sep 18$0.08$0.03$0.11$186.89$189.11
$191.00$187.50Sep 18$0.14$0.03$0.17$187.33$191.17
$191.00$187.00Sep 18$0.14$0.03$0.17$186.83$191.17
$189.00$188.00Sep 18$0.08$0.10$0.18$187.82$189.18
$191.00$188.00Sep 18$0.14$0.10$0.24$187.76$191.24
$192.00$187.50Sep 18$0.32$0.03$0.35$187.15$192.35
$192.00$187.00Sep 18$0.32$0.03$0.35$186.65$192.35
$192.00$188.00Sep 18$0.32$0.10$0.42$187.58$192.42
$189.00$184.00Sep 18$0.08$0.34$0.42$183.58$189.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 1.21, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
183/184212/215Sep 18$1.37$1.1373%1.21$182.63$213.87
183/184192/192Sep 18$0.64$0.3668%1.78$183.36$192.64
178/178197/198Sep 25$0.22$0.2885%0.79$177.78$197.22
177/178192/192Oct 2$0.37$0.1355%2.85$177.13$192.37
164/165199/200Sep 25$0.21$0.7992%0.27$164.79$199.21
178/178192/193Sep 25$0.28$0.2271%1.27$177.72$192.78
183/184220/225Sep 18$1.39$3.6175%0.39$182.61$221.39
164/165197/198Sep 25$0.21$0.7991%0.27$164.79$197.21
175/176199/200Oct 9$0.37$0.6374%0.59$175.63$199.37
177/178192/193Oct 2$0.30$0.2058%1.50$177.20$192.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.48$0.5272%1.08
$205.00$210.00$215.00Oct 16$0.10$4.906%49.00
$200.00$205.00$210.00Oct 16$0.29$4.7112%16.24
$190.00$191.00$192.00Sep 25$0.07$0.9315%13.29
$190.00$191.00$192.00Sep 18$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.26$0.7473%2.85
$160.00$165.00$170.00Oct 30$0.10$4.906%49.00
$188.00$189.00$190.00Sep 25$0.05$0.9516%19.00
$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. 161 found (best net $-2.20, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$188.001:2Sep 18-$0.19$0.31
$186.00$187.001:2Sep 18-$0.76$0.24
$210.00$225.001:2Oct 2-$0.09$14.91
$205.00$210.001:2Oct 2-$0.10$4.90
$210.00$215.001:2Sep 25-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$2.20$7.80
$200.00$195.001:2Sep 18-$1.58$3.42
$195.00$192.501:2Sep 18-$1.53$0.97
$191.00$190.001:2Sep 18-$0.43$0.57
$192.50$191.001:2Sep 18-$0.98$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 2.20%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.00Oct 30$4.150.421.9%2.20%4.07%63
$189.00Oct 30$5.350.490.3%2.84%3.11%--51
$190.00Oct 30$4.850.470.8%2.57%3.38%157
$191.00Oct 30$4.300.441.3%2.28%3.62%244
$194.00Oct 30$3.350.362.9%1.78%4.71%326
$193.00Oct 30$3.550.392.4%1.88%4.28%221
$195.00Oct 30$2.900.343.5%1.54%5.00%426
$196.00Oct 30$2.650.314.0%1.41%5.40%512
$190.00Oct 23$4.150.460.8%2.20%3.01%--31
$197.00Oct 30$2.330.294.5%1.24%5.76%511

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 16,378
Total Puts 7,340
Put/Call Ratio 0.45
Net Difference 9,038

Prior's Put/Call Breakdown

Total Calls 14,790
Total Puts 10,763
Put/Call Ratio 0.73
Net Difference 4,027

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