XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.41 +0.03%

(8/3 09:55) ◀

Monday, August 3, 2026 (10:00am)

▶ (8/3 10:05)

◀ 8/3 10:00 ▶

Option Volume

Detail

ℹ

Current (08/03 10:00am) 1,169

Calls: 738 (63%)

Puts: 431 (37%)

Prior (07/31) 5,500

Calls: 1,679 (31%)

Puts: 3,821 (69%)

Current vs Prior -78.75%

Calls: -56.05% (Calls)

Puts: -88.72% (Puts)

Prior 7-Day Total 125,098

Calls: 52,186 (42%)

Puts: 72,912 (58%)

Prior 7-Day Average 17,871

Calls: 7,455 (42%)

Puts: 10,416 (58%)

Current vs Prior 7-Day Avg -93.46%

Calls: -90.10%

Puts: -95.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:00am) $801.5K

Calls: $664.6K (83%)

Puts: $137.0K (17%)

Prior (07/31) $1.67M

Calls: $1.36M (81%)

Puts: $313.9K (19%)

Current vs Prior -52.00%

Calls: -50.99%

Puts: -56.37%

Prior 7-Day Total $81.06M

Calls: $41.11M (51%)

Puts: $39.95M (49%)

Prior 7-Day Average $11.58M

Calls: $5.87M (51%)

Puts: $5.71M (49%)

Current vs Prior 7-Day Avg -93.08%

Calls: -88.68%

Puts: -97.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:00am) 0.58

Prior (07/31) 2.28

Current vs Prior -74.34%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -54.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 10:00am) 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 3.54% | 5.13%6.57% | 10.07%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -11.95% | -0.37%+2.73% | -3.00%

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

Current vs 7-Day Avg -1.95% | -3.45%-11.63% | -8.55%

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

Current vs 7-Day Eod -11.95% | -0.37%+2.73% | -3.00%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.27% | 44.50%

Calls: 28.23% | 45.00%

Puts: 26.30% | 44.00%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -93.83% | +1.76%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -78.57% | -14.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($664.6K) vs puts ($137.0K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 79% vs prior. Bullish P/C ratio of 0.58.

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
10:00	BULLISH	BULLISH	BULLISH
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 22 of results (avg 7.7%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	30.95	32.85	$31.90	6.0%	2	0.94	--
$145.00	Aug 21	29.35	31.30	$30.33	6.4%	--	0.94	19
$141.00	Aug 21	33.10	35.30	$34.20	6.4%	--	1.00	14
$142.00	Aug 21	32.15	34.30	$33.22	6.5%	--	1.00	27
$146.00	Aug 7	27.95	29.85	$28.90	6.6%	11	1.00	--

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. 115 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Aug 7	29.80	31.90	$30.85	6.8%	2	1.00	--
$146.00	Aug 7	27.95	29.85	$28.90	6.6%	11	1.00	--
$147.00	Aug 7	26.95	28.85	$27.90	6.8%	12	1.00	--
$148.00	Aug 7	25.80	27.95	$26.88	8.0%	1	1.00	3
$151.00	Aug 7	22.85	24.90	$23.88	8.6%	10	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Aug 7	10.35	12.35	$11.35	17.6%	--	0.95	116
$187.00	Aug 7	11.30	13.30	$12.30	16.3%	--	0.94	11
$185.00	Aug 7	9.40	11.40	$10.40	19.2%	--	0.94	54
$188.00	Aug 7	11.60	14.30	$12.95	20.8%	--	0.93	13
$192.50	Aug 14	16.80	18.90	$17.85	11.8%	--	0.93	24

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 805, top 57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 7	0.15	0.45	$0.30	100.0%	57	0.10	89
$181.00	Aug 7	0.50	0.98	$0.74	64.9%	39	0.20	36
$152.00	Aug 7	22.05	23.85	$22.95	7.8%	34	0.95	2
$152.50	Aug 7	21.35	23.40	$22.38	9.2%	24	0.94	3
$186.00	Aug 7	0.00	0.26	$0.13	200.0%	24	0.05	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	0.30	0.55	$0.43	58.1%	35	0.06	4.3K
$155.00	Aug 21	0.55	0.84	$0.70	41.4%	33	0.10	1.4K
$167.00	Aug 7	0.43	0.85	$0.64	65.6%	23	0.15	170
$172.00	Aug 7	1.35	2.00	$1.68	38.7%	23	0.33	51
$175.00	Aug 7	2.28	3.15	$2.72	32.0%	23	0.48	404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 27.7%, max 106.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Aug 7	Aug 21	108.9%	55.9%	94.9%	2	68
$146.00	Aug 7	Aug 21	93.2%	49.9%	86.7%	11	12
$200.00	Aug 7	Sep 11	54.3%	30.3%	79.4%	5	466
$154.00	Aug 7	Aug 21	67.4%	39.2%	72.0%	1	99
$152.00	Aug 7	Aug 21	77.6%	45.4%	70.9%	34	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	96.2%	46.7%	106.1%	--	30
$150.00	Aug 7	Sep 11	71.6%	39.2%	82.7%	6	234
$148.00	Aug 7	Aug 21	81.4%	47.1%	72.8%	7	2.1K
$158.00	Aug 7	Aug 21	63.8%	41.5%	53.9%	--	647
$156.00	Aug 7	Aug 21	63.0%	41.9%	50.2%	1	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 35.36, avg 3.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$196.00	$200.00	Aug 28	$0.11	$3.89	$0.11	35.36	$196.11
$180.00	$181.00	Aug 7	$0.11	$0.89	$0.11	8.09	$180.11
$183.00	$184.00	Aug 7	$0.11	$0.89	$0.11	8.09	$183.11
$188.00	$190.00	Aug 28	$0.22	$1.78	$0.22	8.09	$188.22
$186.00	$187.00	Aug 21	$0.12	$0.88	$0.12	7.33	$186.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$159.00	$155.00	Aug 14	$0.17	$3.83	$0.17	22.53	$158.83
$150.00	$145.00	Aug 28	$0.22	$4.78	$0.22	21.73	$149.78
$155.00	$150.00	Aug 28	$0.35	$4.65	$0.35	13.29	$154.65
$155.00	$152.50	Aug 14	$0.20	$2.30	$0.20	11.50	$154.80
$151.00	$150.00	Aug 21	$0.10	$0.90	$0.10	9.00	$150.90

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 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.88	$2.88	$0.12	24.00	$149.88
$160.00	$163.00	Aug 7	$2.87	$2.87	$0.13	22.08	$162.87
$163.00	$169.00	Aug 7	$5.45	$5.45	$0.55	9.91	$168.45
$152.50	$154.00	Aug 7	$1.35	$1.35	$0.15	9.00	$153.85
$150.00	$151.00	Aug 21	$0.90	$0.90	$0.10	9.00	$150.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$186.00	Aug 14	$3.55	$3.55	$0.45	7.89	$186.45
$185.00	$183.00	Aug 7	$1.77	$1.77	$0.23	7.70	$183.23
$182.00	$181.00	Aug 21	$0.88	$0.88	$0.12	7.33	$181.12
$182.00	$181.00	Aug 7	$0.87	$0.87	$0.13	6.69	$181.13
$190.00	$189.00	Aug 21	$0.87	$0.87	$0.13	6.69	$189.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.93, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Aug 14	Aug 21	$0.05	42.0%	34.1%
$192.50	Aug 7	Aug 14	$0.09	52.4%	35.5%
$195.00	Aug 7	Aug 14	$0.09	35.3%	32.0%
$197.50	Aug 7	Aug 14	$0.12	41.6%	36.6%
$188.00	Aug 7	Aug 14	$0.14	42.9%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Aug 7	Aug 14	$0.07	96.2%	61.7%
$150.00	Aug 7	Aug 14	$0.14	71.6%	52.0%
$148.00	Aug 7	Aug 21	$0.25	81.4%	47.1%
$190.00	Aug 14	Aug 21	$0.45	31.9%	32.6%
$184.00	Aug 21	Aug 28	$0.45	31.9%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 3.11% of stock, avg 8.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Aug 7	$2.19	$3.27	$5.46	$170.54	$181.46	3.11%
$175.00	Aug 7	$2.94	$2.72	$5.66	$169.34	$180.66	3.23%
$173.00	Aug 7	$3.74	$1.97	$5.71	$167.29	$178.71	3.26%
$177.00	Aug 7	$1.75	$4.28	$6.03	$170.97	$183.03	3.44%
$172.00	Aug 7	$4.43	$1.68	$6.11	$165.89	$178.11	3.48%
$174.00	Aug 7	$3.50	$2.67	$6.17	$167.83	$180.17	3.52%
$177.50	Aug 7	$1.73	$4.50	$6.23	$171.27	$183.73	3.55%
$172.50	Aug 7	$4.05	$2.28	$6.33	$166.17	$178.83	3.61%
$178.00	Aug 7	$1.56	$4.90	$6.46	$171.54	$184.46	3.68%
$179.00	Aug 7	$1.04	$5.50	$6.54	$172.46	$185.54	3.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 1.11% of stock, avg 4.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$150.00	Sep 11	$0.74	$1.20	$1.94	$148.06	$201.94
$200.00	$155.00	Sep 11	$0.74	$1.96	$2.70	$152.30	$202.70
$179.00	$172.00	Aug 7	$1.04	$1.68	$2.72	$169.28	$181.72
$179.00	$173.00	Aug 7	$1.04	$1.97	$3.01	$169.99	$182.01
$178.00	$172.00	Aug 7	$1.56	$1.68	$3.24	$168.76	$181.24
$179.00	$172.50	Aug 7	$1.04	$2.28	$3.32	$169.18	$182.32
$177.50	$172.00	Aug 7	$1.73	$1.68	$3.41	$168.59	$180.91
$177.00	$172.00	Aug 7	$1.75	$1.68	$3.43	$168.57	$180.43
$190.00	$150.00	Sep 11	$2.30	$1.20	$3.50	$146.50	$193.50
$178.00	$173.00	Aug 7	$1.56	$1.97	$3.53	$169.47	$181.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 9.00, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	173/174	Aug 14	$0.90	$0.10	9.00	$168.10	$173.90
168/169	178/179	Aug 14	$0.90	$0.10	9.00	$168.10	$178.90
169/170	172/173	Aug 28	$0.90	$0.10	9.00	$169.10	$173.40
168/169	174/175	Aug 14	$0.89	$0.11	8.09	$168.11	$174.89
168/169	175/176	Aug 14	$0.89	$0.11	8.09	$168.11	$175.89
165/167	170/172	Aug 28	$2.22	$0.28	7.93	$164.78	$172.22
170/171	179/180	Aug 14	$0.88	$0.12	7.33	$170.12	$179.88
169/170	180/181	Aug 28	$0.88	$0.12	7.33	$169.12	$180.88
172/173	175/178	Aug 28	$2.19	$0.31	7.06	$170.81	$177.19
150/155	165/170	Sep 11	$4.36	$0.64	6.81	$150.64	$169.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.29	$4.71	16.24
$145.00	$146.00	$147.00	Aug 21	$0.06	$0.94	15.67
$153.00	$154.00	$155.00	Aug 21	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Aug 7	$0.07	$0.93	13.29
$157.00	$158.00	$159.00	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 28	$0.13	$4.87	37.46
$150.00	$152.50	$155.00	Aug 14	$0.10	$2.40	24.00
$189.00	$190.00	$191.00	Aug 21	$0.05	$0.95	19.00
$183.00	$184.00	$185.00	Aug 28	$0.06	$0.94	15.67
$164.00	$165.00	$166.00	Aug 14	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-1.68, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Sep 11	-$1.68	$5.82
$200.00	$205.00	1:2	Aug 21	-$0.05	$4.95
$163.00	$169.00	1:2	Aug 7	-$1.23	$4.77
$205.00	$210.00	1:2	Aug 28	-$0.29	$4.71
$200.00	$205.00	1:2	Aug 28	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$166.00	$160.00	1:2	Sep 4	-$0.90	$5.10
$155.00	$150.00	1:2	Aug 7	-$0.17	$4.83
$150.00	$145.00	1:2	Aug 28	-$0.34	$4.66
$150.00	$145.00	1:2	Aug 14	-$0.35	$4.65
$155.00	$150.00	1:2	Aug 28	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 2.62%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Sep 11	$4.60	0.41	2.6%	2.62%	5.24%	1	3
$177.50	Aug 28	$4.05	0.44	1.2%	2.31%	3.50%	--	45
$176.00	Aug 21	$3.95	0.49	0.3%	2.25%	2.59%	1	166
$178.00	Aug 28	$3.60	0.43	1.5%	2.05%	3.53%	--	28
$177.00	Aug 21	$3.30	0.45	0.9%	1.88%	2.79%	--	131
$177.50	Aug 21	$3.30	0.44	1.2%	1.88%	3.07%	--	36
$180.00	Aug 28	$3.10	0.38	2.6%	1.77%	4.38%	1	20
$178.00	Aug 21	$2.85	0.42	1.5%	1.62%	3.10%	--	26
$181.00	Aug 28	$2.79	0.35	3.2%	1.59%	4.78%	--	11
$179.00	Aug 21	$2.74	0.39	2.0%	1.56%	3.61%	2	73

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 738

Total Puts 431

Put/Call Ratio 0.58

Net Difference 307

Prior's Put/Call Breakdown

Total Calls 1,679

Total Puts 3,821

Put/Call Ratio 2.28

Net Difference -2,142

Prior 7-Day Put/Call Summary

Total Calls 52,186

Total Puts 72,912

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