XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.36 -0.56%

(8/3 09:50) ◀

Monday, August 3, 2026 (9:55am)

▶ (8/3 10:00)

◀ 8/3 09:55 ▶

Option Volume

Detail

ℹ

Current (08/03 9:55am) 821

Calls: 574 (70%)

Puts: 247 (30%)

Prior (07/31) 5,089

Calls: 1,333 (26%)

Puts: 3,756 (74%)

Current vs Prior -83.87%

Calls: -56.94% (Calls)

Puts: -93.42% (Puts)

Prior 7-Day Total 124,947

Calls: 52,076 (42%)

Puts: 72,871 (58%)

Prior 7-Day Average 17,849

Calls: 7,439 (42%)

Puts: 10,410 (58%)

Current vs Prior 7-Day Avg -95.40%

Calls: -92.28%

Puts: -97.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 9:55am) $517.8K

Calls: $432.5K (84%)

Puts: $85.3K (16%)

Prior (07/31) $1.38M

Calls: $1.10M (80%)

Puts: $279.4K (20%)

Current vs Prior -62.43%

Calls: -60.65%

Puts: -69.45%

Prior 7-Day Total $80.94M

Calls: $41.00M (51%)

Puts: $39.94M (49%)

Prior 7-Day Average $11.56M

Calls: $5.86M (51%)

Puts: $5.71M (49%)

Current vs Prior 7-Day Avg -95.52%

Calls: -92.62%

Puts: -98.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 9:55am) 0.43

Prior (07/31) 2.82

Current vs Prior -84.73%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -66.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 9:55am) 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 3.72% | 5.25%6.44% | 10.22%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -7.56% | +1.91%+0.75% | -1.53%

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

Current vs 7-Day Avg +2.94% | -1.24%-13.33% | -7.16%

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

Current vs 7-Day Eod -7.56% | +1.91%+0.75% | -1.53%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.63% | 28.45%

Calls: 31.75% | 30.20%

Puts: 19.52% | 26.71%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -94.20% | -34.94%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -79.85% | -45.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($432.5K) vs puts ($85.3K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (574 calls vs 247 puts).

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 18 of results (avg 8.7%, 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%	--	1.00	112
$144.00	Aug 7	29.00	31.20	$30.10	7.3%	2	1.00	--
$142.00	Aug 21	31.25	33.65	$32.45	7.4%	--	0.94	27
$143.00	Aug 21	30.45	32.90	$31.67	7.7%	--	0.94	68
$141.00	Aug 21	32.25	34.85	$33.55	7.7%	--	1.00	14

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.35, cheapest $0.22)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 7	0.20	0.23	$0.22	13.6%	4	0.05	855
$165.00	Aug 7	0.44	0.53	$0.49	18.4%	12	0.12	638

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	29.75	32.35	$31.05	8.4%	2	1.00	--
$144.00	Aug 7	29.00	31.20	$30.10	7.3%	2	1.00	--
$146.00	Aug 7	26.75	29.20	$27.98	8.8%	5	1.00	--
$147.00	Aug 7	25.85	28.30	$27.08	9.0%	6	1.00	--
$148.00	Aug 7	24.95	27.40	$26.17	9.4%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Aug 7	11.65	14.30	$12.98	20.4%	--	0.97	11
$188.00	Aug 7	12.60	15.30	$13.95	19.4%	--	0.96	13
$185.00	Aug 7	10.05	12.45	$11.25	21.3%	--	0.95	54
$186.00	Aug 7	10.80	13.20	$12.00	20.0%	--	0.95	116
$192.50	Aug 14	17.40	19.90	$18.65	13.4%	--	0.95	24

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 509, top 32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Aug 7	0.49	0.68	$0.59	32.2%	32	0.17	36
$152.00	Aug 7	21.25	23.30	$22.28	9.2%	30	0.94	2
$152.50	Aug 7	20.60	22.75	$21.68	9.9%	23	0.94	3
$174.00	Aug 7	2.65	3.65	$3.15	31.7%	22	0.52	38
$186.00	Aug 7	0.00	0.26	$0.13	200.0%	20	0.05	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Aug 7	0.63	1.00	$0.82	45.1%	23	0.18	170
$172.00	Aug 7	1.61	2.64	$2.13	48.4%	23	0.38	51
$175.00	Aug 7	3.00	3.65	$3.33	19.5%	20	0.54	404
$165.00	Aug 7	0.44	0.53	$0.49	18.4%	12	0.12	638
$173.00	Aug 7	1.97	2.93	$2.45	39.2%	11	0.43	779

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 25.2%, max 104.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 7	Sep 11	63.0%	30.7%	104.7%	5	466
$143.00	Aug 7	Aug 21	99.5%	52.2%	90.9%	2	68
$146.00	Aug 7	Aug 21	82.4%	47.9%	72.1%	5	12
$193.00	Aug 7	Aug 28	55.6%	33.1%	67.8%	--	50
$154.00	Aug 7	Aug 21	64.9%	40.0%	62.1%	1	99

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	85.1%	44.5%	91.1%	--	30
$140.00	Aug 7	Aug 28	83.4%	47.9%	74.0%	--	47
$150.00	Aug 7	Sep 11	69.6%	40.2%	72.9%	3	234
$148.00	Aug 7	Aug 21	67.3%	44.5%	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. 159 found (best R:R 34.71, avg 3.49)

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	$0.14	$4.86	$0.14	34.71	$144.86
$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
$163.00	$160.00	Aug 14	$0.26	$2.74	$0.26	10.54	$162.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 24.00, avg 1.64)

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
$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
$181.00	$180.00	Aug 7	$0.80	$0.80	$0.20	4.00	$180.20
$184.00	$183.00	Aug 21	$0.80	$0.80	$0.20	4.00	$183.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $0.92, 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	42.5%	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%
$140.00	Aug 7	Aug 14	$0.11	83.4%	62.5%
$150.00	Aug 7	Aug 14	$0.16	69.6%	50.1%
$148.00	Aug 7	Aug 21	$0.29	67.3%	44.5%
$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. 98 found (cheapest 3.26% of stock, avg 8.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Aug 7	$2.36	$3.33	$5.69	$169.31	$180.69	3.26%
$176.00	Aug 7	$2.05	$3.88	$5.93	$170.07	$181.93	3.40%
$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%
$172.50	Aug 7	$3.93	$2.32	$6.25	$166.25	$178.75	3.58%
$177.00	Aug 7	$1.71	$4.60	$6.31	$170.69	$183.31	3.62%
$172.00	Aug 7	$4.22	$2.13	$6.35	$165.65	$178.35	3.64%
$178.00	Aug 7	$1.24	$5.28	$6.52	$171.48	$184.52	3.74%
$171.00	Aug 7	$4.90	$1.88	$6.78	$164.22	$177.78	3.89%
$177.50	Aug 7	$1.72	$5.07	$6.79	$170.71	$184.29	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 1.16% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$150.00	Sep 11	$0.74	$1.29	$2.03	$147.97	$202.03
$200.00	$155.00	Sep 11	$0.74	$1.95	$2.69	$152.31	$202.69
$178.00	$171.00	Aug 7	$1.24	$1.88	$3.12	$167.88	$181.12
$178.00	$172.00	Aug 7	$1.24	$2.13	$3.37	$168.63	$181.37
$178.00	$172.50	Aug 7	$1.24	$2.32	$3.56	$168.94	$181.56
$177.00	$171.00	Aug 7	$1.71	$1.88	$3.59	$167.41	$180.59
$177.50	$171.00	Aug 7	$1.72	$1.88	$3.60	$167.40	$181.10
$190.00	$150.00	Sep 11	$2.30	$1.29	$3.59	$146.41	$193.59
$189.00	$150.00	Sep 11	$2.33	$1.29	$3.62	$146.38	$192.62
$178.00	$173.00	Aug 7	$1.24	$2.45	$3.69	$169.31	$181.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 8.09, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	172/173	Aug 28	$0.89	$0.11	8.09	$168.11	$173.39
168/169	173/174	Aug 28	$0.87	$0.13	6.69	$168.13	$173.87
165/166	174/175	Aug 14	$0.86	$0.14	6.14	$165.14	$174.86
165/166	173/174	Aug 14	$0.85	$0.15	5.67	$165.15	$173.85
168/169	180/181	Aug 28	$0.85	$0.15	5.67	$168.15	$180.85
167/168	170/171	Sep 4	$0.83	$0.17	4.88	$167.17	$170.83
168/169	179/180	Aug 14	$0.80	$0.20	4.00	$168.20	$179.80
169/170	172/173	Aug 28	$0.80	$0.20	4.00	$169.20	$173.30
170/171	172/173	Aug 28	$0.79	$0.21	3.76	$170.21	$173.29
150/155	165/170	Sep 11	$3.95	$1.05	3.76	$151.05	$168.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 40.67, 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
$186.00	$187.00	$188.00	Aug 14	$0.07	$0.93	13.29
$188.00	$189.00	$190.00	Aug 14	$0.07	$0.93	13.29
$155.00	$156.00	$157.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 14	$0.12	$4.88	40.67
$164.00	$165.00	$166.00	Aug 7	$0.05	$0.95	19.00
$174.00	$175.00	$176.00	Aug 14	$0.05	$0.95	19.00
$141.00	$142.00	$143.00	Aug 21	$0.05	$0.95	19.00
$168.00	$170.00	$172.00	Sep 4	$0.11	$1.89	17.18

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, 105 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	-$0.06	$4.94
$200.00	$205.00	1:2	Aug 28	-$0.22	$4.78
$163.00	$169.00	1:2	Aug 7	-$1.46	$4.54
$196.00	$200.00	1:2	Aug 28	-$0.08	$3.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$166.00	$160.00	1:2	Sep 4	-$1.02	$4.98
$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 7	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.41%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$5.95	0.50	0.4%	3.41%	3.78%	--	21
$175.00	Aug 28	$5.45	0.49	0.4%	3.13%	3.49%	3	30
$180.00	Sep 11	$4.60	0.40	3.2%	2.64%	5.87%	1	3
$175.00	Aug 21	$4.45	0.49	0.4%	2.55%	2.92%	1	2.4K
$177.50	Aug 28	$4.05	0.43	1.8%	2.32%	4.12%	--	45
$176.00	Aug 21	$3.95	0.46	0.9%	2.27%	3.21%	1	166
$178.00	Aug 28	$3.80	0.42	2.1%	2.18%	4.27%	--	28
$177.00	Aug 21	$3.50	0.43	1.5%	2.01%	3.52%	--	131
$175.00	Aug 14	$3.30	0.48	0.4%	1.89%	2.26%	--	84
$177.50	Aug 21	$3.30	0.42	1.8%	1.89%	3.69%	--	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 574

Total Puts 247

Put/Call Ratio 0.43

Net Difference 327

Prior's Put/Call Breakdown

Total Calls 1,333

Total Puts 3,756

Put/Call Ratio 2.82

Net Difference -2,423

Prior 7-Day Put/Call Summary

Total Calls 52,076

Total Puts 72,871

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