XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.16 +0.16%

(9/22 10:05) ◀

Tuesday, September 22, 2026 (10:10am)

▶ (9/22 10:15)

◀ 9/22 10:10 ▶

Option Volume

Detail

ℹ

Current (09/22 10:10am) 5,477

Calls: 4,511 (82%)

Puts: 966 (18%)

Prior (09/18) 5,221

Calls: 3,055 (59%)

Puts: 2,166 (41%)

Current vs Prior +4.90%

Calls: +47.66% (Calls)

Puts: -55.40% (Puts)

Prior 7-Day Total 247,245

Calls: 109,774 (44%)

Puts: 137,471 (56%)

Prior 7-Day Average 35,320

Calls: 15,682 (44%)

Puts: 19,638 (56%)

Current vs Prior 7-Day Avg -84.49%

Calls: -71.23%

Puts: -95.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:10am) $5.36M

Calls: $5.18M (97%)

Puts: $183.7K (3%)

Prior (09/18) $1.45M

Calls: $993.3K (69%)

Puts: $456.6K (31%)

Current vs Prior +269.61%

Calls: +421.02%

Puts: -59.76%

Prior 7-Day Total $206.29M

Calls: $171.90M (83%)

Puts: $34.39M (17%)

Prior 7-Day Average $29.47M

Calls: $24.56M (83%)

Puts: $4.91M (17%)

Current vs Prior 7-Day Avg -81.82%

Calls: -78.93%

Puts: -96.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:10am) 0.21

Prior (09/18) 0.71

Current vs Prior -69.80%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -82.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:10am) 710,830

Calls: 251,703 (35%)

Puts: 459,127 (65%)

Prior (09/18) 840,214

Calls: 294,433 (35%)

Puts: 545,781 (65%)

Current vs Prior -15.40%

Prior 7-Day Total 5,502,290

Calls: 1,936,171 (35%)

Puts: 3,566,119 (65%)

Prior 7-Day Average 786,041

Calls: 276,595 (35%)

Puts: 509,445 (65%)

Current vs Prior 7-Day Avg -9.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.01% | 3.36%5.00% | 8.03%

Prior 2.17% | 3.40%5.06% | 8.17%

Current vs Prior -7.48% | -1.21%-1.07% | -1.60%

Prior 7-Day Avg 2.26% | 3.54%2.51% | 6.16%

Current vs 7-Day Avg -10.97% | -5.14%+99.55% | +30.48%

Prior 7-Day Eod 2.17% | 3.40%5.06% | 8.17%

Current vs 7-Day Eod -7.48% | -1.21%-1.07% | -1.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.44% | 19.65%

Calls: 16.85% | 14.15%

Puts: 12.02% | 25.15%

Prior 17.80% | 18.15%

Calls: 17.17% | 12.23%

Puts: 18.42% | 24.07%

Current vs Prior -18.88% | +8.26%

Prior 7-Day Avg 76.93% | 56.05%

Calls: 82.47% | 58.55%

Puts: 71.38% | 53.54%

Current vs 7-Day Avg -81.23% | -64.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($5.18M) vs puts ($183.7K). Massive premium surge with dollar volume up 270% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (4,511 calls vs 966 puts). P/C ratio dropping 70% - sentiment shifting bullish.

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 72 of results (avg 6.7%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	35.50	36.20	$35.85	2.0%	--	0.97	28
$177.00	Oct 16	19.15	19.60	$19.38	2.3%	--	0.90	1.0K
$182.00	Oct 16	14.60	14.95	$14.77	2.4%	1	0.85	53
$166.00	Sep 25	28.65	29.55	$29.10	3.1%	2	1.00	9
$164.00	Sep 25	30.60	31.60	$31.10	3.2%	1	1.00	14

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 23	4.60	4.95	$4.78	7.3%	1	0.47	1
$200.00	Oct 16	6.75	7.35	$7.05	8.5%	1	0.65	161
$195.00	Oct 9	3.30	3.60	$3.45	8.7%	5	0.48	3
$210.00	Oct 16	14.30	15.80	$15.05	10.0%	--	0.92	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.53, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.75	0.88	$0.82	15.9%	2	0.12	1.6K
$175.00	Oct 16	0.47	0.56	$0.52	17.3%	3	0.07	3.1K
$165.00	Oct 16	0.24	0.27	$0.26	11.5%	2	0.03	6.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Sep 25	32.25	33.95	$33.10	5.1%	1	1.00	54
$162.50	Sep 25	31.75	33.45	$32.60	5.2%	1	1.00	54
$163.00	Sep 25	31.30	32.95	$32.13	5.1%	--	1.00	19
$164.00	Sep 25	30.60	31.60	$31.10	3.2%	1	1.00	14
$165.00	Sep 25	29.60	30.60	$30.10	3.3%	1	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	14.30	15.80	$15.05	10.0%	--	0.92	10
$205.00	Oct 2	9.35	10.90	$10.13	15.3%	--	0.91	10
$200.00	Sep 25	4.65	5.85	$5.25	22.9%	--	0.88	14
$200.00	Oct 2	5.35	6.35	$5.85	17.1%	--	0.76	45
$200.00	Oct 16	6.75	7.35	$7.05	8.5%	1	0.65	161

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 4.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	1.08	1.29	$1.19	17.6%	1.6K	0.20	596
$196.00	Sep 25	1.23	1.33	$1.28	7.8%	1.3K	0.43	229
$199.00	Oct 2	1.15	1.55	$1.35	29.6%	209	0.30	58
$195.00	Sep 25	1.68	1.99	$1.84	16.8%	76	0.53	777
$195.00	Oct 16	4.80	5.05	$4.93	5.1%	73	0.52	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	1.36	1.51	$1.44	10.4%	160	0.20	4.4K
$195.00	Oct 16	3.90	4.35	$4.13	10.9%	148	0.48	253
$190.00	Sep 25	0.29	0.38	$0.34	26.5%	88	0.14	1.4K
$192.00	Sep 25	0.56	0.72	$0.64	25.0%	31	0.23	95
$191.00	Sep 25	0.40	0.52	$0.46	26.1%	25	0.18	184

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5.5%, max 9.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Sep 25	Oct 30	25.6%	23.3%	9.9%	--	459
$192.50	Sep 25	Oct 30	24.8%	22.8%	8.7%	10	65
$193.00	Sep 25	Oct 30	24.4%	22.8%	6.8%	21	75
$192.00	Sep 25	Oct 23	25.0%	23.8%	4.8%	1	466
$194.00	Sep 25	Oct 30	23.3%	22.5%	3.5%	20	217

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 25	Oct 9	24.8%	22.7%	9.0%	--	53
$191.00	Sep 25	Oct 16	25.6%	23.9%	6.8%	25	213
$192.00	Sep 25	Oct 16	25.0%	23.6%	5.6%	31	347
$193.00	Sep 25	Oct 16	24.4%	23.2%	5.0%	4	1.7K
$194.00	Sep 25	Oct 16	23.3%	22.6%	3.4%	4	295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.89, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.00	$178.00	Oct 16	$0.53	$0.47	$0.53	90%	0.89	$177.53
$193.00	$195.00	Oct 23	$0.85	$1.15	$0.85	59%	1.35	$193.85
$186.00	$187.00	Oct 16	$0.53	$0.47	$0.53	78%	0.89	$186.53
$187.00	$187.50	Oct 23	$0.15	$0.35	$0.15	74%	2.33	$187.15
$199.00	$200.00	Oct 30	$0.21	$0.79	$0.21	41%	3.76	$199.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 23	$1.61	$3.39	$1.61	48%	2.11	$193.39
$195.00	$193.00	Oct 9	$0.59	$1.41	$0.59	48%	2.39	$194.41
$195.00	$194.00	Oct 16	$0.23	$0.77	$0.23	48%	3.35	$194.77
$185.00	$182.00	Oct 23	$0.36	$2.64	$0.36	22%	7.33	$184.64
$200.00	$195.00	Oct 2	$3.08	$1.92	$3.08	76%	0.62	$196.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 5.67, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 30	$0.85	$0.85	$0.15	51%	5.67	$196.85
$200.00	$202.50	Oct 30	$1.14	$1.14	$1.36	61%	0.84	$201.14
$196.00	$197.00	Oct 9	$0.66	$0.66	$0.34	52%	1.94	$196.66
$197.00	$200.00	Oct 23	$1.41	$1.41	$1.59	53%	0.89	$198.41
$205.00	$207.50	Oct 16	$0.51	$0.51	$1.99	80%	0.26	$205.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$173.00	$172.00	Oct 2	$0.28	$0.28	$0.72	94%	0.39	$172.72
$172.00	$171.00	Oct 9	$0.24	$0.24	$0.76	93%	0.32	$171.76
$191.00	$190.00	Oct 2	$0.41	$0.41	$0.59	71%	0.69	$190.59
$181.00	$180.00	Oct 16	$0.27	$0.27	$0.73	86%	0.37	$180.73
$181.00	$180.00	Oct 30	$0.29	$0.29	$0.71	82%	0.41	$180.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.32, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$193.00	Sep 25	Oct 2	$1.11	24.4%	22.7%
$195.00	Sep 25	Oct 2	$1.34	22.4%	22.0%
$194.00	Sep 25	Oct 2	$1.15	23.3%	23.2%
$196.00	Sep 25	Oct 2	$1.35	21.9%	23.1%
$197.00	Sep 25	Oct 2	$1.35	21.3%	23.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$193.00	Sep 25	Oct 2	$1.10	24.4%	22.7%
$195.00	Sep 25	Oct 2	$1.24	22.4%	22.0%
$194.00	Sep 25	Oct 2	$1.30	23.3%	23.2%
$196.00	Sep 25	Oct 9	$1.95	21.9%	22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.72% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Sep 25	$1.28	$2.08	$3.36	$192.64	$199.36	1.72%
$195.00	Sep 25	$1.84	$1.53	$3.37	$191.63	$198.37	1.73%
$194.00	Sep 25	$2.50	$1.16	$3.66	$190.34	$197.66	1.88%
$193.00	Sep 25	$3.11	$0.88	$3.99	$189.01	$196.99	2.04%
$192.50	Sep 25	$3.50	$0.76	$4.26	$188.24	$196.76	2.18%
$192.00	Sep 25	$3.88	$0.64	$4.52	$187.48	$196.52	2.32%
$191.00	Sep 25	$4.53	$0.46	$4.99	$186.01	$195.99	2.56%
$200.00	Sep 25	$0.24	$5.25	$5.49	$194.51	$205.49	2.81%
$190.00	Sep 25	$5.58	$0.34	$5.92	$184.08	$195.92	3.03%
$195.00	Oct 2	$3.18	$2.77	$5.95	$189.05	$200.95	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.55% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Sep 25	$0.44	$0.64	$1.08	$190.92	$200.08
$198.00	$192.00	Sep 25	$0.54	$0.64	$1.18	$190.82	$199.18
$199.00	$192.50	Sep 25	$0.44	$0.76	$1.20	$191.30	$200.20
$198.00	$192.50	Sep 25	$0.54	$0.76	$1.30	$191.20	$199.30
$197.50	$192.00	Sep 25	$0.69	$0.64	$1.33	$190.67	$198.83
$197.50	$192.50	Sep 25	$0.69	$0.76	$1.45	$191.05	$198.95
$199.00	$193.00	Sep 25	$0.44	$0.88	$1.32	$191.68	$200.32
$198.00	$193.00	Sep 25	$0.54	$0.88	$1.42	$191.58	$199.42
$197.50	$193.00	Sep 25	$0.69	$0.88	$1.57	$191.43	$199.07
$197.00	$192.00	Sep 25	$0.85	$0.64	$1.49	$190.51	$198.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 0.89, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/171	202/205	Oct 2	$1.18	$1.32	75%	0.89	$169.82	$203.68
170/171	200/202	Oct 2	$1.41	$1.09	65%	1.29	$169.59	$201.41
172/173	199/200	Oct 2	$0.67	$0.33	64%	2.03	$172.33	$199.67
190/191	199/200	Oct 2	$0.80	$0.20	40%	4.00	$190.20	$199.80
170/171	205/210	Oct 2	$1.07	$3.93	82%	0.27	$169.93	$206.07
188/189	199/200	Oct 2	$0.66	$0.34	47%	1.94	$188.34	$199.66
172/173	198/199	Oct 2	$0.54	$0.46	59%	1.17	$172.46	$198.54
182/182	198/198	Sep 25	$0.26	$0.24	67%	1.08	$182.24	$197.76
171/172	199/200	Oct 9	$0.51	$0.49	58%	1.04	$171.49	$199.51
178/179	199/200	Sep 25	$0.31	$0.69	78%	0.45	$178.69	$199.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Sep 25	$0.14	$2.36	11%	16.86
$194.00	$195.00	$196.00	Sep 25	$0.10	$0.90	19%	9.00
$200.00	$202.50	$205.00	Oct 2	$0.23	$2.27	16%	9.87
$202.50	$205.00	$207.50	Oct 30	$0.17	$2.33	12%	13.71
$205.00	$207.50	$210.00	Oct 30	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 23	$0.34	$4.66	26%	13.71
$195.00	$200.00	$205.00	Oct 2	$1.20	$3.80	43%	3.17
$193.00	$194.00	$195.00	Sep 25	$0.09	$0.91	17%	10.11
$190.00	$191.00	$192.00	Sep 25	$0.06	$0.94	10%	15.67
$188.00	$189.00	$190.00	Oct 16	$0.05	$0.95	6%	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. 135 found (best net $-1.57, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$202.50	1:2	Oct 2	-$0.02	$2.48
$200.00	$202.50	1:2	Oct 9	-$0.29	$2.21
$202.50	$205.00	1:2	Oct 9	-$0.14	$2.36
$202.50	$205.00	1:2	Oct 2	-$0.01	$2.49
$207.50	$210.00	1:2	Oct 16	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 2	-$1.57	$3.43
$200.00	$195.00	1:2	Oct 16	-$1.21	$3.79
$190.00	$185.00	1:2	Oct 23	-$0.63	$4.37
$195.00	$190.00	1:2	Oct 23	-$1.56	$3.44
$169.00	$160.00	1:2	Oct 9	-$0.09	$8.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.92%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$196.00	Oct 30	$5.70	0.49	0.4%	2.92%	3.35%	1	15
$200.00	Oct 30	$3.85	0.39	2.5%	1.97%	4.45%	50	72
$197.00	Oct 30	$4.70	0.46	0.9%	2.41%	3.35%	--	16
$197.50	Oct 30	$4.45	0.45	1.2%	2.28%	3.48%	--	25
$198.00	Oct 30	$4.20	0.44	1.5%	2.15%	3.61%	--	34
$199.00	Oct 30	$3.75	0.41	2.0%	1.92%	3.89%	--	11
$197.00	Oct 23	$3.95	0.47	0.9%	2.02%	2.97%	--	10
$202.50	Oct 30	$2.40	0.32	3.8%	1.23%	4.99%	5	37
$197.00	Oct 16	$3.75	0.45	0.9%	1.92%	2.86%	27	294
$200.00	Oct 23	$2.67	0.37	2.5%	1.37%	3.85%	--	72

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 4,511

Total Puts 966

Put/Call Ratio 0.21

Net Difference 3,545

Prior's Put/Call Breakdown

Total Calls 3,055

Total Puts 2,166

Put/Call Ratio 0.71

Net Difference 889

Prior 7-Day Put/Call Summary

Total Calls 109,774

Total Puts 137,471

Average Put/Call Ratio 1.25

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card