Tour v528
XLK
State StreetTechSelSectSPDRETF
$189.16 +0.58%
(9/18 15:45) ◀
|
Friday, September 18, 2026 (3:50pm)
January 2026
|
▶ (9/18 15:55)
◀ 9/18 15:50 ▶

Option Volume

Detail
ℹ
Current (09/18 3:50pm) 26,437
Calls: 18,688 (71%)
Puts: 7,749 (29%)
Prior (09/17) 26,066
Calls: 15,102 (58%)
Puts: 10,964 (42%)
Current vs Prior +1.42%
Calls: +23.75% (Calls)
Puts: -29.32% (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 -4.38%
Calls: +48.14%
Puts: -48.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:50pm) $27.36M
Calls: $25.49M (93%)
Puts: $1.87M (7%)
Prior (09/17) $35.92M
Calls: $31.45M (88%)
Puts: $4.47M (12%)
Current vs Prior -23.81%
Calls: -18.95%
Puts: -58.06%
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 -3.84%
Calls: +10.53%
Puts: -65.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:50pm) 0.41
Prior (09/17) 0.73
Current vs Prior -42.89%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -66.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:50pm) 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 0.72% | 2.40%0.72% | 4.93%
Prior 1.11% | 2.75%1.11% | 5.01%
Current vs Prior -34.83% | -12.70%-34.82% | -1.53%
Prior 7-Day Avg 2.12% | 3.60%2.64% | 6.28%
Current vs 7-Day Avg -65.79% | -33.31%-72.58% | -21.51%
Prior 7-Day Eod 1.11% | 2.75%1.11% | 5.01%
Current vs 7-Day Eod -34.83% | -12.70%-34.82% | -1.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.36% | 27.18%
Calls: 34.21% | 22.84%
Puts: 82.50% | 31.52%
Prior 92.87% | 49.91%
Calls: 77.98% | 63.98%
Puts: 107.75% | 35.84%
Current vs Prior -37.16% | -45.54%
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% | -39.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($25.49M) vs puts ($1.87M). Extreme bullish P/C ratio of 0.41 - heavy call buying (18,688 calls vs 7,749 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
15:50BULLISHBULLISHBULLISH
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 36 of results (avg 6.7%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1828.4029.40$28.903.5%1471.00621
$155.00Sep 1832.9534.30$33.634.0%2011.002.7K
$185.00Oct 167.107.40$7.254.1%2.1K0.642.3K
$154.00Sep 1833.9535.45$34.704.3%331.00143
$162.50Sep 1825.6526.85$26.254.6%461.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 162.782.88$2.833.5%1390.364.3K
$189.00Oct 164.154.40$4.285.8%330.49458
$186.00Oct 163.003.20$3.106.5%1570.39282
$187.00Oct 163.353.60$3.487.2%560.42194
$188.00Oct 163.704.00$3.857.8%300.4658

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 1835.0536.80$35.924.9%191.00639
$154.00Sep 1833.9535.45$34.704.3%331.00143
$155.00Sep 1832.9534.30$33.634.0%2011.002.7K
$156.00Sep 1831.4033.35$32.386.0%1391.00155
$157.50Sep 1830.1031.80$30.955.5%4231.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1810.5512.35$11.4515.7%120.9912
$195.00Sep 185.657.00$6.3321.3%50.995
$192.50Sep 183.204.50$3.8533.8%--0.99121
$200.00Sep 2510.9012.55$11.7314.1%160.987
$190.00Sep 180.721.60$1.1675.9%620.974.2K

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 19.9K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.792.24$2.0222.3%2.3K0.30574
$185.00Oct 167.107.40$7.254.1%2.1K0.642.3K
$192.00Oct 162.903.30$3.1012.9%1.7K0.401.1K
$190.00Sep 251.211.82$1.5240.1%1.3K0.40369
$190.00Oct 163.804.35$4.0713.5%4350.481.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$189.00Sep 251.802.70$2.2540.0%1.2K0.5321
$175.00Oct 161.001.14$1.0713.1%5230.142.5K
$187.50Sep 180.010.25$0.13184.6%2070.16689
$188.00Sep 180.000.04$0.02200.0%1750.07130
$170.00Oct 160.600.76$0.6823.5%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. 6 strikes (avg 714.6%, max 1400.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$191.00Sep 18Oct 30334.1%23.3%1332.6%100230
$192.00Sep 18Oct 30263.4%23.6%1014.7%34234
$189.00Sep 18Oct 3036.2%21.0%72.9%125315
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$191.00Sep 18Oct 16334.1%22.3%1400.8%1356
$187.50Sep 18Oct 30105.4%21.6%387.3%207705
$189.00Sep 18Oct 1636.2%20.3%79.0%62480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 2.13, avg 5.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$176.00$177.00Sep 18$0.32$0.68$0.32100%2.13$176.32
$179.00$180.00Oct 16$0.28$0.72$0.2879%2.57$179.28
$185.00$186.00Oct 23$0.15$0.85$0.1562%5.67$185.15
$184.00$185.00Sep 25$0.38$0.62$0.3886%1.63$184.38
$159.00$160.00Sep 18$0.60$0.40$0.60100%0.67$159.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.00$190.00Oct 9$0.53$1.47$0.5364%2.77$191.47
$188.00$186.00Oct 23$0.31$1.69$0.3147%5.45$187.69
$200.00$199.00Oct 16$0.47$0.53$0.4784%1.13$199.53
$197.00$195.00Oct 16$1.15$0.85$1.1576%0.74$195.85
$190.00$187.50Oct 30$0.90$1.60$0.9053%1.78$189.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.71, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$215.00Sep 18$1.04$1.04$1.4688%0.71$213.54
$217.50$220.00Sep 18$0.69$0.69$1.8189%0.38$218.19
$220.00$225.00Sep 18$0.37$0.37$4.6395%0.08$220.37
$191.00$192.00Sep 18$0.61$0.61$0.3966%1.56$191.61
$190.00$192.00Oct 23$1.20$1.20$0.8053%1.50$191.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$179.00Sep 25$0.26$0.26$0.7489%0.35$179.74
$183.00$182.00Oct 23$0.46$0.46$0.5467%0.85$182.54
$181.00$180.00Oct 23$0.39$0.39$0.6172%0.64$180.61
$179.00$178.00Oct 30$0.36$0.36$0.6475%0.56$178.64
$184.00$183.00Oct 2$0.38$0.38$0.6271%0.61$183.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.60, cheapest $1.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$189.00Sep 18Sep 25$1.7636.2%19.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$191.00Sep 18Sep 25$1.07334.1%18.1%
$189.00Sep 18Sep 25$1.9736.2%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.26% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$189.00Sep 18$0.21$0.28$0.49$188.51$189.490.26%
$188.00Sep 18$1.00$0.02$1.02$186.98$189.020.54%
$190.00Sep 18$0.01$1.16$1.17$188.83$191.170.62%
$187.50Sep 18$1.42$0.13$1.55$185.95$189.050.82%
$187.00Sep 18$1.95$0.03$1.98$185.02$188.981.05%
$186.00Sep 18$2.95$0.03$2.98$183.02$188.981.58%
$191.00Sep 18$1.07$2.29$3.36$187.64$194.361.78%
$192.50Sep 18$0.01$3.85$3.86$188.64$196.362.04%
$185.00Sep 18$4.05$0.01$4.06$180.94$189.062.15%
$188.00Sep 25$2.40$1.66$4.06$183.94$192.062.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$202.50$188.00Sep 18$0.27$0.02$0.29$187.71$202.79
$202.50$187.00Sep 18$0.27$0.03$0.30$186.70$202.80
$202.50$187.50Sep 18$0.27$0.13$0.40$187.10$202.90
$192.00$188.00Sep 18$0.46$0.02$0.48$187.52$192.48
$192.00$187.00Sep 18$0.46$0.03$0.49$186.51$192.49
$192.00$187.50Sep 18$0.46$0.13$0.59$186.91$192.59
$217.50$188.00Sep 18$1.07$0.02$1.09$186.91$218.59
$212.50$188.00Sep 18$1.07$0.02$1.09$186.91$213.59
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 0.84, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
187/188212/215Sep 18$1.14$1.3672%0.84$186.36$213.64
179/180199/200Sep 25$0.47$0.5381%0.89$179.53$199.47
179/180197/198Sep 25$0.47$0.5380%0.89$179.53$197.47
162/162197/198Sep 25$0.31$0.1988%1.63$162.19$197.31
167/168197/198Sep 25$0.31$0.1988%1.63$167.19$197.31
179/180195/196Sep 25$0.46$0.5477%0.85$179.54$195.46
162/162199/200Sep 25$0.31$0.6990%0.45$162.19$199.31
167/168199/200Sep 25$0.31$0.6990%0.45$167.19$199.31
187/188191/192Sep 18$0.71$0.2950%2.45$186.79$191.71
179/180193/194Sep 25$0.51$0.4969%1.04$179.49$193.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 0.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.59$0.4198%0.69
$155.00$160.00$165.00Oct 16$0.10$4.906%49.00
$194.00$195.00$196.00Oct 2$0.05$0.958%19.00
$192.00$193.00$194.00Oct 16$0.05$0.956%19.00
$200.00$202.50$205.00Oct 30$0.14$2.369%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$188.00$189.00$190.00Sep 18$0.62$0.3890%0.61
$160.00$165.00$170.00Oct 30$0.13$4.877%37.46
$160.00$165.00$170.00Oct 16$0.14$4.865%34.71
$187.00$188.00$189.00Oct 16$0.06$0.947%15.67
$183.00$184.00$185.00Sep 25$0.07$0.939%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. 159 found (best net $-1.21, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$210.001:2Oct 16$0.00$5.00
$210.00$225.001:2Oct 2-$0.09$14.91
$171.00$177.501:2Oct 9-$6.26$0.24
$186.00$187.001:2Sep 18-$0.95$0.05
$210.00$215.001:2Sep 25-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Sep 18-$1.21$3.79
$196.00$192.501:2Sep 25-$1.02$2.48
$195.00$192.501:2Sep 18-$1.37$1.13
$192.50$191.001:2Sep 18-$0.73$0.77
$170.00$165.001:2Oct 16-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 2.19%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$192.00Oct 30$4.150.421.5%2.19%3.70%63
$190.00Oct 30$4.850.470.4%2.56%3.01%157
$194.00Oct 30$3.350.372.6%1.77%4.33%326
$191.00Oct 30$4.300.451.0%2.27%3.25%244
$193.00Oct 30$3.550.392.0%1.88%3.91%221
$195.00Oct 30$2.700.343.1%1.43%4.51%426
$196.00Oct 30$2.450.323.6%1.30%4.91%512
$190.00Oct 23$4.200.470.4%2.22%2.66%--31
$192.00Oct 23$3.300.411.5%1.74%3.25%724
$197.00Oct 30$2.130.294.1%1.13%5.27%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 18,688
Total Puts 7,749
Put/Call Ratio 0.41
Net Difference 10,939

Prior's Put/Call Breakdown

Total Calls 15,102
Total Puts 10,964
Put/Call Ratio 0.73
Net Difference 4,138

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