XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$195.56 +0.36%

(9/22 10:30) ◀

Tuesday, September 22, 2026 (10:35am)

▶ (9/22 10:40)

◀ 9/22 10:35 ▶

Option Volume

Detail

ℹ

Current (09/22 10:35am) 13,349

Calls: 7,799 (58%)

Puts: 5,550 (42%)

Prior (09/18) 6,418

Calls: 4,005 (62%)

Puts: 2,413 (38%)

Current vs Prior +107.99%

Calls: +94.73% (Calls)

Puts: +130.00% (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 -62.21%

Calls: -50.27%

Puts: -71.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:35am) $14.06M

Calls: $13.17M (94%)

Puts: $883.1K (6%)

Prior (09/18) $1.82M

Calls: $1.34M (74%)

Puts: $482.7K (26%)

Current vs Prior +670.79%

Calls: +882.44%

Puts: +82.93%

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 -52.31%

Calls: -46.36%

Puts: -82.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:35am) 0.71

Prior (09/18) 0.60

Current vs Prior +18.11%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -43.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 10:35am) 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 1.99% | 3.33%5.00% | 7.93%

Prior 2.17% | 3.40%5.06% | 8.17%

Current vs Prior -8.13% | -2.01%-1.07% | -2.86%

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

Current vs 7-Day Avg -11.60% | -5.91%+99.56% | +28.81%

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

Current vs 7-Day Eod -8.13% | -2.01%-1.07% | -2.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.12% | 22.43%

Calls: 27.04% | 15.26%

Puts: 23.20% | 29.61%

Prior 17.80% | 18.15%

Calls: 17.17% | 12.23%

Puts: 18.42% | 24.07%

Current vs Prior +41.12% | +23.58%

Prior 7-Day Avg 76.93% | 56.05%

Calls: 82.47% | 58.55%

Puts: 71.38% | 53.54%

Current vs 7-Day Avg -67.35% | -59.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($13.17M) vs puts ($883.1K). Massive premium surge with dollar volume up 671% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Put-heavy open interest (459,127 puts vs 251,703 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 NEUTRAL

Prior BULLISH

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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 71 of results (avg 6.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Sep 25	32.15	32.75	$32.45	1.8%	47	1.00	19
$162.00	Sep 25	33.05	33.80	$33.42	2.2%	21	1.00	54
$162.50	Sep 25	32.60	33.35	$32.98	2.3%	46	1.00	54
$160.00	Oct 16	35.50	36.60	$36.05	3.1%	--	1.00	28
$177.00	Oct 16	19.15	19.80	$19.48	3.3%	--	0.91	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	14.75	15.65	$15.20	5.9%	5	0.85	--
$210.00	Oct 16	14.40	15.60	$15.00	8.0%	--	0.92	10
$195.00	Oct 16	3.90	4.25	$4.08	8.6%	308	0.49	253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.68, cheapest $0.81)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.75	0.87	$0.81	14.8%	752	0.12	1.6K
$176.00	Oct 16	0.50	0.61	$0.55	20.0%	10	0.08	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Sep 25	33.05	33.80	$33.42	2.2%	21	1.00	54
$162.50	Sep 25	32.60	33.35	$32.98	2.3%	46	1.00	54
$163.00	Sep 25	32.15	32.75	$32.45	1.8%	47	1.00	19
$164.00	Sep 25	30.85	31.95	$31.40	3.5%	23	1.00	14
$165.00	Sep 25	29.60	30.80	$30.20	4.0%	1	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	14.40	15.60	$15.00	8.0%	--	0.92	10
$205.00	Oct 2	9.30	10.90	$10.10	15.8%	--	0.92	10
$200.00	Sep 25	4.55	5.85	$5.20	25.0%	--	0.87	14
$210.00	Oct 30	14.75	15.65	$15.20	5.9%	5	0.85	--
$200.00	Oct 2	5.15	6.35	$5.75	20.9%	--	0.75	45

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 8.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 16	1.74	2.00	$1.87	13.9%	1.8K	0.27	82
$205.00	Oct 16	1.14	1.31	$1.23	13.8%	1.6K	0.20	596
$196.00	Sep 25	1.35	1.55	$1.45	13.8%	1.3K	0.45	229
$199.00	Oct 2	1.15	1.55	$1.35	29.6%	209	0.30	58
$195.00	Sep 25	1.69	2.22	$1.96	27.0%	100	0.55	777

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.13	0.35	$0.24	91.7%	758	0.03	1.4K
$180.00	Oct 16	0.75	0.87	$0.81	14.8%	752	0.12	1.6K
$185.00	Oct 16	1.17	1.40	$1.29	17.8%	631	0.19	4.4K
$195.00	Oct 16	3.90	4.25	$4.08	8.6%	308	0.49	253
$190.00	Sep 25	0.27	0.38	$0.33	33.3%	96	0.13	1.4K

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 7.8%, max 12.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.00	Sep 25	Oct 23	25.3%	22.5%	12.5%	1	466
$191.00	Sep 25	Oct 30	26.0%	23.3%	11.4%	--	459
$196.00	Sep 25	Oct 30	23.3%	22.0%	6.0%	1.3K	244
$193.00	Sep 25	Oct 30	24.0%	22.8%	5.4%	30	75
$194.00	Sep 25	Oct 30	23.3%	22.3%	4.5%	24	217

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$191.00	Sep 25	Oct 16	26.0%	23.2%	11.9%	32	213
$192.00	Sep 25	Oct 16	25.3%	22.8%	11.0%	32	347
$195.00	Sep 25	Oct 23	22.5%	20.5%	9.6%	1	159
$193.00	Sep 25	Oct 16	24.0%	22.0%	9.1%	35	1.7K
$194.00	Sep 25	Oct 16	23.3%	21.8%	7.3%	10	295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 0.84, avg 4.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$183.00	Sep 25	$0.17	$0.33	$0.17	95%	1.94	$182.67
$189.00	$190.00	Oct 2	$0.52	$0.48	$0.52	80%	0.92	$189.52
$181.00	$182.00	Oct 16	$0.61	$0.39	$0.61	88%	0.64	$181.61
$199.00	$200.00	Oct 30	$0.15	$0.85	$0.15	41%	5.67	$199.15
$186.00	$187.00	Oct 16	$0.55	$0.45	$0.55	79%	0.82	$186.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$187.50	Oct 30	$12.23	$10.27	$12.23	85%	0.84	$197.77
$195.00	$193.00	Oct 9	$0.42	$1.58	$0.42	48%	3.76	$194.58
$195.00	$190.00	Oct 23	$1.58	$3.42	$1.58	49%	2.16	$193.42
$195.00	$194.00	Oct 16	$0.23	$0.77	$0.23	49%	3.35	$194.77
$200.00	$195.00	Oct 2	$3.03	$1.97	$3.03	75%	0.65	$196.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 4.00, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 30	$0.80	$0.80	$0.20	51%	4.00	$196.80
$200.00	$202.50	Oct 30	$1.20	$1.20	$1.30	61%	0.92	$201.20
$196.00	$197.00	Oct 9	$0.76	$0.76	$0.24	52%	3.17	$196.76
$197.00	$200.00	Oct 23	$1.41	$1.41	$1.59	54%	0.89	$198.41
$202.50	$205.00	Oct 9	$0.59	$0.59	$1.91	77%	0.31	$203.09

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 16	$0.52	$0.52	$0.48	65%	1.08	$190.48
$181.00	$180.00	Oct 30	$0.33	$0.33	$0.67	82%	0.49	$180.67
$186.00	$185.00	Oct 16	$0.35	$0.35	$0.65	78%	0.54	$185.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.39, cheapest $1.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$1.25	22.5%	21.5%
$194.00	Sep 25	Oct 2	$1.20	23.3%	23.1%
$196.00	Sep 25	Oct 2	$1.25	23.3%	23.6%
$197.00	Sep 25	Oct 2	$1.33	20.6%	23.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 25	Oct 2	$1.28	22.5%	21.5%
$194.00	Sep 25	Oct 2	$1.38	23.3%	23.1%
$196.00	Sep 25	Oct 9	$2.03	23.3%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.73% of stock, avg 5.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$196.00	Sep 25	$1.45	$1.94	$3.39	$192.61	$199.39	1.73%
$195.00	Sep 25	$1.96	$1.44	$3.40	$191.60	$198.40	1.74%
$194.00	Sep 25	$2.60	$1.08	$3.68	$190.32	$197.68	1.88%
$193.00	Sep 25	$3.25	$0.80	$4.05	$188.95	$197.05	2.07%
$192.50	Sep 25	$3.63	$0.65	$4.28	$188.22	$196.78	2.19%
$192.00	Sep 25	$3.88	$0.61	$4.49	$187.51	$196.49	2.30%
$191.00	Sep 25	$4.55	$0.44	$4.99	$186.01	$195.99	2.55%
$200.00	Sep 25	$0.25	$5.20	$5.45	$194.55	$205.45	2.79%
$195.00	Oct 2	$3.21	$2.72	$5.93	$189.07	$200.93	3.03%
$190.00	Sep 25	$5.75	$0.33	$6.08	$183.92	$196.08	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$199.00	$192.00	Sep 25	$0.44	$0.61	$1.05	$190.95	$200.05
$199.00	$192.50	Sep 25	$0.44	$0.65	$1.09	$191.41	$200.09
$198.00	$192.00	Sep 25	$0.58	$0.61	$1.19	$190.81	$199.19
$198.00	$192.50	Sep 25	$0.58	$0.65	$1.23	$191.27	$199.23
$199.00	$193.00	Sep 25	$0.44	$0.80	$1.24	$191.76	$200.24
$197.50	$192.00	Sep 25	$0.67	$0.61	$1.28	$190.72	$198.78
$197.50	$192.50	Sep 25	$0.67	$0.65	$1.32	$191.18	$198.82
$198.00	$193.00	Sep 25	$0.58	$0.80	$1.38	$191.62	$199.38
$197.50	$193.00	Sep 25	$0.67	$0.80	$1.47	$191.53	$198.97
$197.00	$192.00	Sep 25	$0.87	$0.61	$1.48	$190.52	$198.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 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	76%	0.89	$169.82	$203.68
170/171	200/202	Oct 2	$1.41	$1.09	66%	1.29	$169.59	$201.41
172/173	199/200	Oct 2	$0.67	$0.33	64%	2.03	$172.33	$199.67
170/171	205/210	Oct 2	$1.07	$3.93	82%	0.27	$169.93	$206.07
172/173	198/199	Oct 2	$0.54	$0.46	59%	1.17	$172.46	$198.54
182/182	197/198	Sep 25	$0.31	$0.19	61%	1.63	$182.19	$197.31
181/182	199/200	Oct 2	$0.50	$0.50	61%	1.00	$181.50	$199.50
185/186	199/200	Oct 2	$0.54	$0.46	56%	1.17	$185.46	$199.54
188/189	199/200	Oct 2	$0.61	$0.39	48%	1.56	$188.39	$199.61
171/172	202/205	Oct 9	$0.83	$1.67	70%	0.50	$171.17	$203.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$202.50	$205.00	Oct 9	$0.12	$2.38	18%	19.83
$202.50	$205.00	$207.50	Oct 16	$0.09	$2.41	14%	26.78
$200.00	$202.50	$205.00	Sep 25	$0.13	$2.37	12%	18.23
$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	27%	15.67
$195.00	$200.00	$205.00	Oct 2	$1.32	$3.68	43%	2.79
$193.00	$194.00	$195.00	Sep 25	$0.08	$0.92	17%	11.50
$190.00	$191.00	$192.00	Sep 25	$0.06	$0.94	9%	15.67
$180.00	$181.00	$182.00	Oct 2	$0.05	$0.95	3%	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. 138 found (best net $-1.40, 122 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
$205.00	$207.50	1:2	Oct 16	-$0.13	$2.37
$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	-$1.40	$3.60
$200.00	$195.00	1:2	Oct 16	-$1.21	$3.79
$190.00	$185.00	1:2	Oct 23	-$0.56	$4.44
$195.00	$190.00	1:2	Oct 23	-$1.54	$3.46
$170.00	$165.00	1:2	Oct 16	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.91%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$196.00	Oct 30	$5.70	0.49	0.2%	2.91%	3.14%	1	15
$200.00	Oct 30	$3.85	0.39	2.3%	1.97%	4.24%	58	72
$197.00	Oct 30	$4.70	0.47	0.7%	2.40%	3.14%	--	16
$197.50	Oct 30	$4.45	0.46	1.0%	2.28%	3.27%	--	25
$198.00	Oct 30	$4.20	0.44	1.2%	2.15%	3.40%	--	34
$199.00	Oct 30	$3.75	0.41	1.8%	1.92%	3.68%	--	11
$202.50	Oct 30	$2.50	0.32	3.5%	1.28%	4.83%	5	37
$197.00	Oct 23	$3.95	0.46	0.7%	2.02%	2.76%	--	10
$197.00	Oct 16	$3.75	0.45	0.7%	1.92%	2.65%	28	294
$200.00	Oct 23	$2.67	0.36	2.3%	1.37%	3.64%	--	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 7,799

Total Puts 5,550

Put/Call Ratio 0.71

Net Difference 2,249

Prior's Put/Call Breakdown

Total Calls 4,005

Total Puts 2,413

Put/Call Ratio 0.60

Net Difference 1,592

Prior 7-Day Put/Call Summary

Total Calls 109,774

Total Puts 137,471

Average Put/Call Ratio 1.25

Ratio Trend Rising

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