Tour v528
XLK
State StreetTechSelSectSPDRETF
$188.74 +0.36%
(9/18 15:40) ◀
|
Friday, September 18, 2026 (3:45pm)
January 2026
|
▶ (9/18 15:50)
◀ 9/18 15:45 ▶

Option Volume

Detail
ℹ
Current (09/18 3:45pm) 26,193
Calls: 18,492 (71%)
Puts: 7,701 (29%)
Prior (09/17) 25,908
Calls: 15,004 (58%)
Puts: 10,904 (42%)
Current vs Prior +1.10%
Calls: +23.25% (Calls)
Puts: -29.37% (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 -5.26%
Calls: +46.58%
Puts: -48.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:45pm) $26.87M
Calls: $24.95M (93%)
Puts: $1.92M (7%)
Prior (09/17) $35.55M
Calls: $31.06M (87%)
Puts: $4.50M (13%)
Current vs Prior -24.44%
Calls: -19.68%
Puts: -57.29%
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 -5.60%
Calls: +8.17%
Puts: -64.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:45pm) 0.42
Prior (09/17) 0.73
Current vs Prior -42.70%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -65.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:45pm) 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 0.61% | 2.40%0.61% | 4.97%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -45.17% | -12.69%-45.17% | -0.78%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -71.22% | -33.31%-76.93% | -20.91%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -45.17% | -12.69%-45.17% | -0.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.36% | 15.67%
Calls: 34.21% | 14.67%
Puts: 82.50% | 16.67%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -37.16% | -68.60%
Prior 7-Day Avg 62.70% | 44.73%
Calls: 63.99% | 41.66%
Puts: 61.41% | 47.80%
Current vs 7-Day Avg -6.93% | -64.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($24.95M) vs puts ($1.92M). Extreme bullish P/C ratio of 0.42 - heavy call buying (18,492 calls vs 7,701 puts). P/C ratio dropping 43% - 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
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 94 of results (avg 6.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1837.3538.00$37.671.7%241.00341
$160.00Oct 1628.7529.50$29.132.6%--0.9526
$160.00Sep 1828.4529.20$28.832.6%1471.00621
$162.50Sep 1825.8526.55$26.202.7%461.001.8K
$185.00Oct 166.907.10$7.002.9%2.1K0.632.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 164.855.00$4.933.0%610.54400
$189.00Oct 164.354.50$4.433.4%330.51458
$188.00Oct 163.954.10$4.033.7%300.4758
$184.00Oct 162.602.70$2.653.8%180.341.3K
$187.00Oct 163.553.70$3.634.1%560.43194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.63)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.00Sep 250.590.67$0.6312.7%820.23404
$191.00Sep 250.880.99$0.9411.7%2900.30126
$196.00Oct 20.510.58$0.5413.0%40.1554
$195.00Oct 20.670.78$0.7315.1%90.19683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Sep 250.440.47$0.456.7%1620.15213
$183.00Sep 250.500.58$0.5414.8%450.17148
$184.00Sep 250.640.74$0.6914.5%180.21496
$185.00Sep 250.810.93$0.8713.8%1360.261.1K
$171.00Oct 160.690.77$0.7311.0%100.10750

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$151.00Sep 1837.3538.00$37.671.7%241.00341
$152.50Sep 1835.1036.60$35.854.2%191.00639
$154.00Sep 1833.9535.10$34.533.3%331.00143
$155.00Sep 1832.9533.95$33.453.0%2011.002.7K
$156.00Sep 1831.4033.05$32.225.1%1391.00155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1811.0012.35$11.6811.6%121.0012
$195.00Sep 186.007.00$6.5015.4%50.995
$192.50Sep 183.654.50$4.0820.8%--0.99121
$200.00Sep 2511.1012.55$11.8312.3%160.997
$205.00Oct 215.8517.80$16.8311.6%--0.9710

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 19.7K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.791.96$1.889.0%2.3K0.28574
$185.00Oct 166.907.10$7.002.9%2.1K0.632.3K
$192.00Oct 162.903.10$3.006.7%1.7K0.391.1K
$190.00Sep 251.211.37$1.2912.4%1.3K0.38369
$190.00Oct 163.804.00$3.905.1%4350.461.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 252.092.47$2.2816.7%1.2K0.5421
$175.00Oct 161.041.15$1.1010.0%5230.152.5K
$187.50Sep 180.010.05$0.03133.3%2070.08689
$188.00Sep 180.040.15$0.10110.0%1750.20130
$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. 9 strikes (avg 675.9%, max 1529.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$184.00Sep 18Oct 30351.7%21.6%1529.2%37128
$192.00Sep 18Oct 30241.3%23.8%913.9%34234
$191.00Sep 18Oct 30208.1%23.5%784.4%99230
$188.00Sep 18Oct 3058.5%20.9%180.1%108417
$189.00Sep 18Oct 3033.6%24.1%39.1%120315
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$184.00Sep 18Oct 30351.7%21.6%1529.2%241.1K
$191.00Sep 18Oct 16208.1%21.8%854.9%1356
$188.00Sep 18Oct 2358.5%20.7%182.5%177131
$189.00Sep 18Oct 1633.6%19.8%69.4%62480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 1.00, avg 5.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$179.00$180.00Sep 18$0.50$0.50$0.50100%1.00$179.50
$159.00$160.00Sep 18$0.57$0.43$0.57100%0.75$159.57
$175.00$176.00Sep 25$0.65$0.35$0.65100%0.54$175.65
$179.00$180.00Oct 16$0.50$0.50$0.5078%1.00$179.50
$184.00$185.00Oct 9$0.45$0.55$0.4568%1.22$184.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Oct 30$0.85$1.65$0.8553%1.94$189.15
$190.00$188.00Oct 23$0.65$1.35$0.6554%2.08$189.35
$169.00$165.00Oct 23$0.11$3.89$0.1110%35.36$168.89
$186.00$185.00Oct 2$0.14$0.86$0.1438%6.14$185.86
$170.00$165.00Oct 30$0.28$4.72$0.2813%16.86$169.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 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$3.9489%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
$200.00$205.00Oct 16$0.56$0.56$4.4485%0.13$200.56
$193.00$195.00Oct 23$0.83$0.83$1.1764%0.71$193.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$184.00$183.00Sep 18$0.45$0.45$0.5583%0.82$183.55
$187.50$187.00Oct 9$0.40$0.40$0.1054%4.00$187.10
$187.50$187.00Oct 2$0.33$0.33$0.1755%1.94$187.17
$183.00$182.50Oct 9$0.25$0.25$0.2570%1.00$182.75
$184.00$183.00Oct 2$0.36$0.36$0.6470%0.56$183.64

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 0.25% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$189.00Sep 18$0.08$0.39$0.47$188.53$189.470.25%
$188.00Sep 18$0.76$0.10$0.86$187.14$188.860.46%
$187.50Sep 18$1.17$0.03$1.20$186.30$188.700.64%
$190.00Sep 18$0.01$1.34$1.35$188.65$191.350.72%
$187.00Sep 18$1.69$0.03$1.72$185.28$188.720.91%
$186.00Sep 18$2.74$0.03$2.77$183.23$188.771.47%
$191.00Sep 18$0.38$2.53$2.91$188.09$193.911.54%
$185.00Sep 18$3.72$0.01$3.73$181.27$188.731.98%
$188.00Sep 25$2.25$1.72$3.97$184.03$191.972.10%
$189.00Sep 25$1.76$2.28$4.04$184.96$193.042.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.06% of stock, avg 2.83%)

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
$189.00$188.00Sep 18$0.08$0.10$0.18$187.82$189.18
$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
$191.00$188.00Sep 18$0.38$0.10$0.48$187.52$191.48
$191.00$187.50Sep 18$0.38$0.03$0.41$187.09$191.41
$191.00$187.00Sep 18$0.38$0.03$0.41$186.59$191.41
$189.00$184.00Sep 18$0.08$0.46$0.54$183.46$189.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 1.48, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
183/184212/215Sep 18$1.49$1.0171%1.48$182.51$213.99
183/184192/192Sep 18$0.76$0.2466%3.17$183.24$192.76
177/178192/192Oct 2$0.38$0.1255%3.17$177.12$192.38
183/184220/225Sep 18$1.51$3.4973%0.43$182.49$221.51
164/165199/200Sep 25$0.21$0.7992%0.27$164.79$199.21
164/165194/195Sep 25$0.29$0.7183%0.41$164.71$194.29
164/165197/198Sep 25$0.21$0.7991%0.27$164.79$197.21
182/182192/192Oct 2$0.37$0.1344%2.85$182.13$192.37
177/178192/193Oct 2$0.30$0.2058%1.50$177.20$192.80
164/165191/192Sep 25$0.41$0.5967%0.69$164.59$191.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 14.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$202.50$205.00$207.50Oct 30$0.06$2.448%40.67
$188.00$189.00$190.00Sep 18$0.61$0.3977%0.64
$200.00$202.50$205.00Oct 30$0.12$2.389%19.83
$190.00$191.00$192.00Oct 2$0.06$0.9410%15.67
$189.00$190.00$191.00Sep 25$0.12$0.8816%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$190.00$192.00Oct 9$0.13$1.8716%14.38
$155.00$160.00$165.00Oct 30$0.09$4.915%54.56
$160.00$165.00$170.00Oct 16$0.13$4.875%37.46
$186.00$187.00$188.00Oct 16$0.05$0.957%19.00
$191.00$192.00$193.00Oct 16$0.05$0.957%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. 163 found (best net $-2.22, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$186.00$187.001:2Sep 18-$0.64$0.36
$210.00$225.001:2Oct 2-$0.09$14.91
$205.00$210.001:2Oct 16-$0.03$4.97
$187.50$188.001:2Sep 18-$0.35$0.15
$210.00$215.001:2Sep 25-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$2.22$7.78
$200.00$195.001:2Sep 18-$1.32$3.68
$196.00$192.501:2Sep 25-$1.36$2.14
$195.00$192.501:2Sep 18-$1.66$0.84
$191.00$190.001:2Sep 18-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 2.20%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.00Oct 30$4.150.411.7%2.20%3.93%63
$189.00Oct 30$5.350.490.1%2.83%2.97%--51
$190.00Oct 30$4.850.470.7%2.57%3.24%157
$191.00Oct 30$4.300.441.2%2.28%3.48%244
$194.00Oct 30$3.350.362.8%1.77%4.56%326
$193.00Oct 30$3.550.382.3%1.88%4.14%221
$195.00Oct 30$2.900.333.3%1.54%4.85%426
$196.00Oct 30$2.650.313.9%1.40%5.25%512
$190.00Oct 23$4.200.450.7%2.23%2.89%--31
$197.00Oct 30$2.330.284.4%1.23%5.61%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 18,492
Total Puts 7,701
Put/Call Ratio 0.42
Net Difference 10,791

Prior's Put/Call Breakdown

Total Calls 15,004
Total Puts 10,904
Put/Call Ratio 0.73
Net Difference 4,100

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