XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.27 +0.22%

(9/22 10:15) ◀

Tuesday, September 22, 2026 (10:20am)

▶ (9/22 10:25)

◀ 9/22 10:20 ▶

Option Volume

Detail

ℹ

Current (09/22 10:20am) 6,693

Calls: 5,547 (83%)

Puts: 1,146 (17%)

Prior (09/18) 5,439

Calls: 3,139 (58%)

Puts: 2,300 (42%)

Current vs Prior +23.06%

Calls: +76.71% (Calls)

Puts: -50.17% (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 -81.05%

Calls: -64.63%

Puts: -94.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:20am) $12.05M

Calls: $11.84M (98%)

Puts: $215.1K (2%)

Prior (09/18) $1.50M

Calls: $1.02M (68%)

Puts: $479.8K (32%)

Current vs Prior +701.00%

Calls: +1054.98%

Puts: -55.17%

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 -59.10%

Calls: -51.79%

Puts: -95.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:20am) 0.21

Prior (09/18) 0.73

Current vs Prior -71.80%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -83.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:20am) 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 1.96% | 3.32%5.01% | 7.98%

Prior 2.17% | 3.40%5.06% | 8.17%

Current vs Prior -9.89% | -2.32%-0.93% | -2.29%

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

Current vs 7-Day Avg -13.29% | -6.20%+99.84% | +29.58%

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

Current vs 7-Day Eod -9.89% | -2.32%-0.93% | -2.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.51% | 21.73%

Calls: 16.30% | 13.84%

Puts: 20.71% | 29.61%

Prior 17.80% | 18.15%

Calls: 17.17% | 12.23%

Puts: 18.42% | 24.07%

Current vs Prior +3.99% | +19.72%

Prior 7-Day Avg 76.93% | 56.05%

Calls: 82.47% | 58.55%

Puts: 71.38% | 53.54%

Current vs 7-Day Avg -75.94% | -61.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($11.84M) vs puts ($215.1K). Massive premium surge with dollar volume up 701% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (5,547 calls vs 1,146 puts). P/C ratio dropping 72% - 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 70 of results (avg 7.0%, 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
$164.00	Sep 25	30.85	31.70	$31.28	2.7%	7	1.00	14
$163.00	Sep 25	31.75	32.65	$32.20	2.8%	6	1.00	19
$177.00	Oct 16	19.15	19.75	$19.45	3.1%	--	0.90	1.0K
$170.00	Oct 16	25.50	26.35	$25.93	3.3%	--	0.94	67

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	1.36	1.50	$1.43	9.8%	220	0.19	4.4K
$210.00	Oct 16	14.30	15.80	$15.05	10.0%	--	0.91	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.61, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Sep 25	0.77	0.89	$0.83	14.5%	35	0.30	26
$176.00	Oct 16	0.50	0.61	$0.55	20.0%	10	0.08	52
$180.00	Oct 16	0.75	0.88	$0.82	15.9%	2	0.12	1.6K
$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	31.75	32.65	$32.20	2.8%	6	1.00	19
$164.00	Sep 25	30.85	31.70	$31.28	2.7%	7	1.00	14
$165.00	Sep 25	29.60	30.75	$30.18	3.8%	1	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 2	9.35	10.90	$10.13	15.3%	--	0.92	10
$210.00	Oct 16	14.30	15.80	$15.05	10.0%	--	0.91	10
$200.00	Sep 25	4.55	5.85	$5.20	25.0%	--	0.88	14
$200.00	Oct 2	5.15	6.35	$5.75	20.9%	--	0.75	45
$200.00	Oct 16	6.50	7.35	$6.93	12.3%	1	0.65	161

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 4.7K, 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	1.50	$1.37	19.7%	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	1.69	1.99	$1.84	16.3%	96	0.53	777
$195.00	Oct 16	4.85	5.20	$5.03	7.0%	75	0.53	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	1.36	1.50	$1.43	9.8%	220	0.19	4.4K
$195.00	Oct 16	3.90	4.35	$4.13	10.9%	148	0.47	253
$190.00	Sep 25	0.27	0.38	$0.33	33.3%	95	0.13	1.4K
$193.00	Sep 25	0.77	0.89	$0.83	14.5%	35	0.30	26
$191.00	Sep 25	0.37	0.52	$0.45	33.3%	32	0.17	184

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 3.9%, max 7.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Sep 25	Oct 30	25.3%	23.5%	7.9%	--	459
$192.00	Sep 25	Oct 23	24.6%	23.4%	4.9%	1	466
$192.50	Sep 25	Oct 30	23.8%	22.9%	3.7%	10	65
$194.00	Sep 25	Oct 30	23.0%	22.5%	2.5%	23	217
$193.00	Sep 25	Oct 30	23.5%	22.9%	2.4%	21	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Sep 25	Oct 16	25.3%	23.9%	6.1%	32	213
$192.50	Sep 25	Oct 9	23.8%	22.6%	5.2%	2	53
$192.00	Sep 25	Oct 16	24.6%	23.5%	4.5%	32	347
$195.00	Sep 25	Oct 23	22.4%	21.6%	3.9%	1	159
$196.00	Sep 25	Oct 9	23.3%	22.5%	3.7%	4	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 3.08, avg 4.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$199.00	$200.00	Oct 30	$0.12	$0.88	$0.12	41%	7.33	$199.12
$193.00	$194.00	Oct 2	$0.34	$0.66	$0.34	63%	1.94	$193.34
$186.00	$187.00	Oct 16	$0.55	$0.45	$0.55	78%	0.82	$186.55
$187.00	$187.50	Oct 23	$0.15	$0.35	$0.15	74%	2.33	$187.15
$193.00	$195.00	Oct 23	$0.90	$1.10	$0.90	59%	1.22	$193.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$193.00	Oct 9	$0.49	$1.51	$0.49	47%	3.08	$194.51
$195.00	$190.00	Oct 23	$1.58	$3.42	$1.58	47%	2.16	$193.42
$185.00	$182.00	Oct 23	$0.33	$2.67	$0.33	22%	8.09	$184.67
$200.00	$195.00	Oct 2	$3.03	$1.97	$3.03	75%	0.65	$196.97
$195.00	$194.00	Oct 2	$0.26	$0.74	$0.26	48%	2.85	$194.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.97, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Oct 30	$1.23	$1.23	$1.27	61%	0.97	$201.23
$196.00	$197.00	Oct 30	$0.80	$0.80	$0.20	50%	4.00	$196.80
$202.50	$205.00	Oct 9	$0.59	$0.59	$1.91	77%	0.31	$203.09
$197.00	$197.50	Oct 2	$0.39	$0.39	$0.11	58%	3.55	$197.39
$196.00	$197.00	Oct 9	$0.64	$0.64	$0.36	52%	1.78	$196.64

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
$190.00	$189.00	Oct 16	$0.47	$0.47	$0.53	68%	0.89	$189.53
$193.00	$192.50	Oct 9	$0.34	$0.34	$0.16	61%	2.12	$192.66
$181.00	$180.00	Oct 16	$0.27	$0.27	$0.73	86%	0.37	$180.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.39, cheapest $1.99)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$1.34	22.4%	21.8%
$196.00	Sep 25	Oct 2	$1.26	23.3%	22.8%
$194.00	Sep 25	Oct 2	$1.28	23.0%	23.4%
$197.00	Sep 25	Oct 2	$1.35	21.3%	22.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$196.00	Sep 25	Oct 9	$1.99	23.3%	22.5%
$195.00	Sep 25	Oct 2	$1.19	22.4%	21.8%
$194.00	Sep 25	Oct 2	$1.32	23.0%	23.4%

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	$1.37	$1.98	$3.35	$192.65	$199.35	1.72%
$195.00	Sep 25	$1.84	$1.53	$3.37	$191.63	$198.37	1.73%
$194.00	Sep 25	$2.60	$1.14	$3.74	$190.26	$197.74	1.92%
$193.00	Sep 25	$3.19	$0.83	$4.02	$188.98	$197.02	2.06%
$192.50	Sep 25	$3.58	$0.70	$4.28	$188.22	$196.78	2.19%
$192.00	Sep 25	$3.88	$0.62	$4.50	$187.50	$196.50	2.30%
$191.00	Sep 25	$4.55	$0.45	$5.00	$186.00	$196.00	2.56%
$200.00	Sep 25	$0.24	$5.20	$5.44	$194.56	$205.44	2.79%
$195.00	Oct 2	$3.18	$2.72	$5.90	$189.10	$200.90	3.02%
$190.00	Sep 25	$5.73	$0.33	$6.06	$183.94	$196.06	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 2.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Sep 25	$0.44	$0.62	$1.06	$190.94	$200.06
$198.00	$192.00	Sep 25	$0.57	$0.62	$1.19	$190.81	$199.19
$199.00	$192.50	Sep 25	$0.44	$0.70	$1.14	$191.36	$200.14
$198.00	$192.50	Sep 25	$0.57	$0.70	$1.27	$191.23	$199.27
$197.50	$192.00	Sep 25	$0.69	$0.62	$1.31	$190.69	$198.81
$199.00	$193.00	Sep 25	$0.44	$0.83	$1.27	$191.73	$200.27
$197.50	$192.50	Sep 25	$0.69	$0.70	$1.39	$191.11	$198.89
$198.00	$193.00	Sep 25	$0.57	$0.83	$1.40	$191.60	$199.40
$197.50	$193.00	Sep 25	$0.69	$0.83	$1.52	$191.48	$199.02
$197.00	$192.00	Sep 25	$0.85	$0.62	$1.47	$190.53	$198.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 0.89, avg credit $0.65)

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	63%	2.03	$172.33	$199.67
170/171	205/210	Oct 2	$1.07	$3.93	82%	0.27	$169.93	$206.07
190/191	199/200	Oct 2	$0.71	$0.29	41%	2.45	$190.29	$199.71
181/182	199/200	Oct 2	$0.49	$0.51	61%	0.96	$181.51	$199.49
185/186	199/200	Oct 2	$0.54	$0.46	56%	1.17	$185.46	$199.54
171/172	202/205	Oct 9	$0.83	$1.67	70%	0.50	$171.17	$203.33
178/179	199/200	Sep 25	$0.31	$0.69	78%	0.45	$178.69	$199.31
182/182	197/198	Sep 25	$0.27	$0.23	63%	1.17	$182.23	$197.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$202.50	$205.00	$207.50	Oct 16	$0.05	$2.45	14%	49.00
$200.00	$202.50	$205.00	Oct 9	$0.12	$2.38	18%	19.83
$200.00	$202.50	$205.00	Sep 25	$0.12	$2.38	11%	19.83
$200.00	$202.50	$205.00	Oct 2	$0.23	$2.27	16%	9.87
$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	$0.30	$4.70	26%	15.67
$195.00	$200.00	$205.00	Oct 2	$1.35	$3.65	44%	2.70
$194.00	$195.00	$196.00	Sep 25	$0.06	$0.94	18%	15.67
$193.00	$194.00	$195.00	Sep 25	$0.08	$0.92	18%	11.50
$192.00	$192.50	$193.00	Sep 25	$0.05	$0.45	7%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-1.37, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Oct 9	$0.00	$2.50
$200.00	$202.50	1:2	Oct 2	-$0.02	$2.48
$202.50	$205.00	1:2	Oct 2	-$0.01	$2.49
$207.50	$210.00	1:2	Oct 16	-$0.02	$2.48
$205.00	$207.50	1:2	Oct 16	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$200.00	1:2	Oct 2	-$1.37	$3.63
$200.00	$195.00	1:2	Oct 16	-$1.33	$3.67
$190.00	$185.00	1:2	Oct 23	-$0.56	$4.44
$195.00	$190.00	1:2	Oct 23	-$1.54	$3.46
$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 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$196.00	Oct 30	$5.70	0.49	0.4%	2.92%	3.29%	1	15
$200.00	Oct 30	$3.90	0.39	2.4%	2.00%	4.42%	58	72
$197.00	Oct 30	$4.70	0.47	0.9%	2.41%	3.29%	--	16
$197.50	Oct 30	$4.45	0.45	1.1%	2.28%	3.42%	--	25
$198.00	Oct 30	$4.20	0.44	1.4%	2.15%	3.55%	--	34
$199.00	Oct 30	$3.75	0.41	1.9%	1.92%	3.83%	--	11
$202.50	Oct 30	$2.50	0.32	3.7%	1.28%	4.98%	5	37
$197.00	Oct 23	$3.95	0.47	0.9%	2.02%	2.91%	--	10
$197.00	Oct 16	$3.75	0.46	0.9%	1.92%	2.81%	28	294
$200.00	Oct 23	$2.67	0.37	2.4%	1.37%	3.79%	--	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 5,547

Total Puts 1,146

Put/Call Ratio 0.21

Net Difference 4,401

Prior's Put/Call Breakdown

Total Calls 3,139

Total Puts 2,300

Put/Call Ratio 0.73

Net Difference 839

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