XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.21 -0.65%

(8/3 09:40) ◀

Monday, August 3, 2026 (9:45am)

▶ (8/3 09:50)

◀ 8/3 09:45 ▶

Option Volume

Detail

ℹ

Current (08/03 9:45am) 536

Calls: 366 (68%)

Puts: 170 (32%)

Prior (07/31) 1,799

Calls: 464 (26%)

Puts: 1,335 (74%)

Current vs Prior -70.21%

Calls: -21.12% (Calls)

Puts: -87.27% (Puts)

Prior 7-Day Total 124,643

Calls: 51,866 (42%)

Puts: 72,777 (58%)

Prior 7-Day Average 17,806

Calls: 7,409 (42%)

Puts: 10,396 (58%)

Current vs Prior 7-Day Avg -96.99%

Calls: -95.06%

Puts: -98.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 9:45am) $309.9K

Calls: $240.4K (78%)

Puts: $69.6K (22%)

Prior (07/31) $442.4K

Calls: $282.4K (64%)

Puts: $160.0K (36%)

Current vs Prior -29.94%

Calls: -14.88%

Puts: -56.52%

Prior 7-Day Total $80.77M

Calls: $40.85M (51%)

Puts: $39.92M (49%)

Prior 7-Day Average $11.54M

Calls: $5.84M (51%)

Puts: $5.70M (49%)

Current vs Prior 7-Day Avg -97.31%

Calls: -95.88%

Puts: -98.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 9:45am) 0.46

Prior (07/31) 2.88

Current vs Prior -83.86%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -63.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 9:45am) 687,760

Calls: 249,187 (36%)

Puts: 438,573 (64%)

Prior (07/31) 709,689

Calls: 262,284 (37%)

Puts: 447,405 (63%)

Current vs Prior -3.09%

Prior 7-Day Total 4,862,758

Calls: 1,788,956 (37%)

Puts: 3,073,802 (63%)

Prior 7-Day Average 694,679

Calls: 255,565 (37%)

Puts: 439,114 (63%)

Current vs Prior 7-Day Avg -1.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 3.89% | 5.25%6.45% | 10.23%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -3.21% | +1.99%+0.83% | -1.45%

Prior 7-Day Avg 3.61% | 5.31%7.43% | 11.01%

Current vs 7-Day Avg +7.79% | -1.17%-13.26% | -7.09%

Prior 7-Day Eod 4.02% | 5.15%6.39% | 10.38%

Current vs 7-Day Eod -3.21% | +1.99%+0.83% | -1.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.09% | 29.52%

Calls: 31.75% | 30.20%

Puts: 34.44% | 28.85%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -92.51% | -32.49%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -73.99% | -42.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($240.4K) vs puts ($69.6K). Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (366 calls vs 170 puts). P/C ratio dropping 84% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 12 of results (avg 8.3%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.30	35.75	$34.53	7.1%	--	0.97	112
$144.00	Aug 7	29.00	31.20	$30.10	7.3%	2	0.99	--
$142.00	Aug 21	31.25	33.65	$32.45	7.4%	--	0.97	27
$143.00	Aug 21	30.45	32.90	$31.67	7.7%	--	0.96	68
$141.00	Aug 21	32.25	34.85	$33.55	7.7%	--	0.97	14

PUTS (0)

No puts meet the criteria

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. 111 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Aug 7	29.00	31.20	$30.10	7.3%	2	0.99	--
$155.00	Aug 7	17.75	20.45	$19.10	14.1%	1	0.98	3
$146.00	Aug 7	26.70	29.20	$27.95	8.9%	2	0.98	--
$147.00	Aug 7	25.70	28.45	$27.08	10.2%	2	0.98	--
$140.00	Aug 21	33.30	35.75	$34.53	7.1%	--	0.97	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 14	17.40	19.90	$18.65	13.4%	--	0.95	24
$187.00	Aug 7	11.65	14.30	$12.98	20.4%	--	0.94	11
$185.00	Aug 7	10.05	12.45	$11.25	21.3%	--	0.94	54
$186.00	Aug 7	10.80	13.20	$12.00	20.0%	--	0.94	116
$188.00	Aug 7	12.60	15.30	$13.95	19.4%	--	0.94	13

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 337, top 21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Aug 7	2.65	3.65	$3.15	31.7%	20	0.52	38
$181.00	Aug 7	0.48	0.91	$0.70	61.4%	14	0.18	36
$152.00	Aug 7	20.75	23.40	$22.08	12.0%	13	0.97	2
$152.50	Aug 7	20.50	22.75	$21.63	10.4%	13	0.95	3
$179.00	Aug 7	0.72	1.37	$1.05	61.9%	11	0.26	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Aug 7	1.61	2.64	$2.13	48.4%	21	0.38	51
$175.00	Aug 7	3.00	4.25	$3.63	34.4%	20	0.53	404
$160.00	Aug 21	0.91	1.49	$1.20	48.3%	11	0.15	3.1K
$155.00	Aug 7	0.00	0.11	$0.06	183.3%	10	0.02	308
$165.00	Aug 7	0.40	0.68	$0.54	51.9%	10	0.13	638

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 27.5%, max 103.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 7	Sep 11	62.9%	30.9%	103.3%	5	466
$143.00	Aug 7	Aug 21	99.5%	52.1%	90.9%	2	68
$147.00	Aug 7	Aug 21	80.1%	45.4%	76.6%	2	13
$146.00	Aug 7	Aug 21	82.3%	47.8%	72.1%	2	12
$193.00	Aug 7	Aug 28	55.5%	33.1%	67.8%	--	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 11	76.5%	40.0%	91.1%	3	234
$145.00	Aug 7	Aug 28	85.1%	44.5%	91.0%	--	30
$140.00	Aug 7	Aug 28	83.3%	48.3%	72.5%	--	47
$148.00	Aug 7	Aug 21	67.3%	44.4%	51.4%	7	2.1K
$156.00	Aug 7	Aug 21	60.7%	40.9%	48.4%	1	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 37.46, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$197.50	Aug 14	$0.12	$2.38	$0.12	19.83	$195.12
$196.00	$200.00	Aug 28	$0.24	$3.76	$0.24	15.67	$196.24
$190.00	$192.50	Aug 14	$0.24	$2.26	$0.24	9.42	$190.24
$181.00	$182.00	Aug 14	$0.10	$0.90	$0.10	9.00	$181.10
$188.00	$189.00	Aug 7	$0.11	$0.89	$0.11	8.09	$188.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Aug 28	$0.13	$4.87	$0.13	37.46	$144.87
$150.00	$145.00	Aug 28	$0.18	$4.82	$0.18	26.78	$149.82
$155.00	$150.00	Aug 14	$0.19	$4.81	$0.19	25.32	$154.81
$159.00	$155.00	Aug 14	$0.26	$3.74	$0.26	14.38	$158.74
$150.00	$148.00	Aug 7	$0.14	$1.86	$0.14	13.29	$149.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 24.00, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$163.00	Aug 7	$2.88	$2.88	$0.12	24.00	$162.88
$155.00	$160.00	Aug 7	$4.72	$4.72	$0.28	16.86	$159.72
$147.00	$150.00	Aug 21	$2.82	$2.82	$0.18	15.67	$149.82
$153.00	$154.00	Aug 21	$0.90	$0.90	$0.10	9.00	$153.90
$156.00	$157.00	Aug 21	$0.90	$0.90	$0.10	9.00	$156.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$186.00	Aug 14	$3.68	$3.68	$0.32	11.50	$186.32
$188.00	$187.00	Aug 21	$0.90	$0.90	$0.10	9.00	$187.10
$195.00	$193.00	Aug 21	$1.80	$1.80	$0.20	9.00	$193.20
$186.00	$182.50	Aug 14	$2.90	$2.90	$0.60	4.83	$183.10
$189.00	$188.00	Aug 21	$0.82	$0.82	$0.18	4.56	$188.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.88, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Aug 14	Aug 21	$0.05	38.6%	32.2%
$192.50	Aug 7	Aug 14	$0.09	48.8%	33.7%
$197.50	Aug 7	Aug 14	$0.12	43.5%	37.3%
$197.00	Aug 7	Aug 21	$0.22	42.7%	31.8%
$194.00	Aug 7	Aug 14	$0.24	43.0%	37.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Aug 7	Aug 14	$0.07	85.1%	56.4%
$150.00	Aug 7	Aug 14	$0.08	76.5%	50.1%
$140.00	Aug 7	Aug 14	$0.11	83.3%	62.4%
$148.00	Aug 7	Aug 21	$0.29	67.3%	44.4%
$190.00	Aug 14	Aug 21	$0.30	35.9%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 3.44% of stock, avg 8.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Aug 7	$3.15	$2.84	$5.99	$168.01	$179.99	3.44%
$173.00	Aug 7	$3.69	$2.45	$6.14	$166.86	$179.14	3.52%
$175.00	Aug 7	$2.55	$3.63	$6.18	$168.82	$181.18	3.55%
$176.00	Aug 7	$2.19	$4.00	$6.19	$169.81	$182.19	3.55%
$172.50	Aug 7	$3.93	$2.32	$6.25	$166.25	$178.75	3.59%
$177.00	Aug 7	$1.74	$4.65	$6.39	$170.61	$183.39	3.67%
$177.50	Aug 7	$1.54	$5.07	$6.61	$170.89	$184.11	3.79%
$171.00	Aug 7	$4.88	$1.76	$6.64	$164.36	$177.64	3.81%
$178.00	Aug 7	$1.41	$5.28	$6.69	$171.31	$184.69	3.84%
$170.00	Aug 7	$5.63	$1.39	$7.02	$162.98	$177.02	4.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 1.21% of stock, avg 4.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$150.00	Sep 11	$0.74	$1.36	$2.10	$147.90	$202.10
$200.00	$155.00	Sep 11	$0.74	$1.95	$2.69	$152.31	$202.69
$178.00	$171.00	Aug 7	$1.41	$1.76	$3.17	$167.83	$181.17
$177.50	$171.00	Aug 7	$1.54	$1.76	$3.30	$167.70	$180.80
$177.00	$171.00	Aug 7	$1.74	$1.76	$3.50	$167.50	$180.50
$178.00	$172.00	Aug 7	$1.41	$2.13	$3.54	$168.46	$181.54
$190.00	$150.00	Sep 11	$2.30	$1.36	$3.66	$146.34	$193.66
$177.50	$172.00	Aug 7	$1.54	$2.13	$3.67	$168.33	$181.17
$189.00	$150.00	Sep 11	$2.33	$1.36	$3.69	$146.31	$192.69
$178.00	$172.50	Aug 7	$1.41	$2.32	$3.73	$168.77	$181.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 34.71, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
148/150	155/160	Aug 7	$4.86	$0.14	34.71	$145.14	$159.86
170/171	178/179	Aug 14	$0.88	$0.12	7.33	$170.12	$178.88
170/171	179/180	Aug 14	$0.87	$0.13	6.69	$170.13	$179.87
155/156	163/170	Aug 7	$6.02	$0.98	6.14	$149.98	$169.02
148/150	163/170	Aug 7	$6.01	$0.99	6.07	$143.99	$169.01
160/161	163/170	Aug 7	$6.00	$1.00	6.00	$155.00	$169.00
157/158	163/170	Aug 7	$5.98	$1.02	5.86	$151.52	$168.98
167/168	170/171	Sep 4	$0.83	$0.17	4.88	$167.17	$170.83
148/150	152/154	Aug 7	$1.62	$0.38	4.26	$148.38	$154.12
165/166	174/175	Aug 14	$0.81	$0.19	4.26	$165.19	$174.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.00	$153.00	$154.00	Aug 21	$0.05	$0.95	19.00
$190.00	$191.00	$192.00	Aug 21	$0.06	$0.94	15.67
$184.00	$185.00	$186.00	Aug 7	$0.07	$0.93	13.29
$188.00	$189.00	$190.00	Aug 14	$0.07	$0.93	13.29
$189.00	$190.00	$191.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 28	$0.05	$4.95	99.00
$145.00	$150.00	$155.00	Aug 14	$0.12	$4.88	40.67
$178.00	$179.00	$180.00	Aug 7	$0.05	$0.95	19.00
$179.00	$180.00	$181.00	Aug 7	$0.05	$0.95	19.00
$174.00	$175.00	$176.00	Aug 14	$0.05	$0.95	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. 116 found (best net $-1.57, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Sep 11	-$1.57	$5.93
$200.00	$205.00	1:2	Aug 21	-$0.08	$4.92
$200.00	$205.00	1:2	Aug 28	-$0.22	$4.78
$196.00	$200.00	1:2	Aug 28	-$0.08	$3.92
$195.00	$197.50	1:2	Aug 14	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$166.00	$160.00	1:2	Sep 4	-$0.96	$5.04
$155.00	$150.00	1:2	Aug 14	-$0.08	$4.92
$145.00	$140.00	1:2	Aug 14	-$0.10	$4.90
$150.00	$145.00	1:2	Aug 14	-$0.13	$4.87
$155.00	$150.00	1:2	Aug 28	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.42%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$5.95	0.50	0.5%	3.42%	3.87%	--	21
$175.00	Aug 28	$5.45	0.49	0.5%	3.13%	3.58%	2	30
$180.00	Sep 11	$4.60	0.40	3.3%	2.64%	5.96%	1	3
$175.00	Aug 21	$4.40	0.49	0.5%	2.53%	2.98%	1	2.4K
$177.50	Aug 28	$4.05	0.43	1.9%	2.32%	4.21%	--	45
$176.00	Aug 21	$3.95	0.46	1.0%	2.27%	3.29%	1	166
$178.00	Aug 28	$3.80	0.42	2.2%	2.18%	4.36%	--	28
$177.00	Aug 21	$3.50	0.43	1.6%	2.01%	3.61%	--	131
$175.00	Aug 14	$3.30	0.48	0.5%	1.89%	2.35%	--	84
$177.50	Aug 21	$3.30	0.42	1.9%	1.89%	3.78%	--	36

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 366

Total Puts 170

Put/Call Ratio 0.46

Net Difference 196

Prior's Put/Call Breakdown

Total Calls 464

Total Puts 1,335

Put/Call Ratio 2.88

Net Difference -871

Prior 7-Day Put/Call Summary

Total Calls 51,866

Total Puts 72,777

Average Put/Call Ratio 1.28

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