XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.01 -0.19%

(8/3 10:05) ◀

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

▶ (8/3 10:15)

◀ 8/3 10:10 ▶

Option Volume

Detail

ℹ

Current (08/03 10:10am) 1,402

Calls: 836 (60%)

Puts: 566 (40%)

Prior (07/31) 7,100

Calls: 3,008 (42%)

Puts: 4,092 (58%)

Current vs Prior -80.25%

Calls: -72.21% (Calls)

Puts: -86.17% (Puts)

Prior 7-Day Total 125,584

Calls: 52,386 (42%)

Puts: 73,198 (58%)

Prior 7-Day Average 17,940

Calls: 7,483 (42%)

Puts: 10,456 (58%)

Current vs Prior 7-Day Avg -92.19%

Calls: -88.83%

Puts: -94.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:10am) $1.05M

Calls: $804.0K (77%)

Puts: $244.1K (23%)

Prior (07/31) $2.06M

Calls: $1.62M (79%)

Puts: $436.1K (21%)

Current vs Prior -49.12%

Calls: -50.49%

Puts: -44.02%

Prior 7-Day Total $81.52M

Calls: $41.42M (51%)

Puts: $40.09M (49%)

Prior 7-Day Average $11.65M

Calls: $5.92M (51%)

Puts: $5.73M (49%)

Current vs Prior 7-Day Avg -91.00%

Calls: -86.41%

Puts: -95.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:10am) 0.68

Prior (07/31) 1.36

Current vs Prior -50.23%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -48.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 10:10am) 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 3.22% | 4.63%5.94% | 9.29%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -19.98% | -10.12%-7.04% | -10.54%

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

Current vs 7-Day Avg -10.90% | -12.90%-20.03% | -15.65%

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

Current vs 7-Day Eod -19.98% | -10.12%-7.04% | -10.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.79% | 38.36%

Calls: 22.18% | 45.00%

Puts: 29.39% | 31.71%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -94.16% | -12.28%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -79.73% | -25.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($804.0K) vs puts ($244.1K). Below-average activity with volume down 80% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 50% - 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
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	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 27 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	1.00	--
$145.00	Aug 21	29.35	31.30	$30.33	6.4%	--	0.95	19
$141.00	Aug 21	33.10	35.30	$34.20	6.4%	--	0.96	14
$142.00	Aug 21	32.15	34.30	$33.22	6.5%	--	0.96	27
$146.00	Aug 7	27.95	29.85	$28.90	6.6%	11	0.94	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	34.20	36.30	$35.25	6.0%	8	0.97	--
$207.50	Aug 7	31.75	33.85	$32.80	6.4%	8	0.97	--
$175.00	Sep 11	6.85	7.50	$7.18	9.1%	6	0.49	3

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. 118 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	30.95	32.85	$31.90	6.0%	2	1.00	--
$144.00	Aug 7	29.80	31.90	$30.85	6.8%	2	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	23.05	24.90	$23.98	7.7%	10	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Aug 7	11.30	13.30	$12.30	16.3%	--	0.97	11
$188.00	Aug 7	11.60	14.30	$12.95	20.8%	--	0.97	13
$210.00	Aug 7	34.20	36.30	$35.25	6.0%	8	0.97	--
$207.50	Aug 7	31.75	33.85	$32.80	6.4%	8	0.97	--
$186.00	Aug 7	10.35	12.35	$11.35	17.6%	--	0.95	116

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 942, top 57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 7	0.16	0.30	$0.23	60.9%	57	0.08	89
$181.00	Aug 7	0.51	0.98	$0.75	62.7%	41	0.20	36
$152.00	Aug 7	22.15	23.85	$23.00	7.4%	36	1.00	2
$152.50	Aug 7	21.40	23.35	$22.38	8.7%	26	0.93	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
$167.00	Aug 7	0.50	0.65	$0.57	26.3%	43	0.14	170
$150.00	Aug 21	0.30	0.51	$0.41	51.2%	35	0.05	4.3K
$155.00	Aug 21	0.55	0.81	$0.68	38.2%	33	0.09	1.4K
$172.00	Aug 7	1.35	2.00	$1.68	38.7%	23	0.34	51
$175.00	Aug 7	2.38	3.20	$2.79	29.4%	23	0.49	404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 24.7%, max 104.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Aug 7	Aug 21	92.9%	50.0%	85.9%	11	12
$200.00	Aug 7	Sep 11	54.7%	30.4%	80.0%	5	466
$193.00	Aug 7	Aug 28	54.0%	31.4%	72.2%	--	50
$154.00	Aug 7	Aug 21	67.0%	39.3%	70.7%	1	99
$151.00	Aug 7	Aug 21	71.9%	45.3%	58.9%	10	63

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	95.8%	47.0%	104.0%	--	30
$150.00	Aug 7	Sep 11	71.3%	39.1%	82.5%	6	234
$155.00	Aug 7	Sep 11	63.2%	39.9%	58.6%	10	320
$148.00	Aug 7	Aug 21	72.8%	47.2%	54.4%	8	2.1K
$156.00	Aug 7	Aug 21	62.0%	42.0%	47.6%	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 3.53)

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
$188.00	$190.00	Aug 28	$0.22	$1.78	$0.22	8.09	$188.22
$191.00	$192.00	Aug 21	$0.12	$0.88	$0.12	7.33	$191.12
$199.00	$200.00	Aug 21	$0.12	$0.88	$0.12	7.33	$199.12
$190.00	$200.00	Sep 11	$1.56	$8.44	$1.56	5.41	$191.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$159.00	$155.00	Sep 11	$0.16	$3.84	$0.16	24.00	$158.84
$159.00	$155.00	Aug 14	$0.17	$3.83	$0.17	22.53	$158.83
$152.50	$150.00	Aug 14	$0.11	$2.39	$0.11	21.73	$152.39
$150.00	$145.00	Aug 28	$0.23	$4.77	$0.23	20.74	$149.77
$155.00	$150.00	Aug 28	$0.34	$4.66	$0.34	13.71	$154.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 29.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$148.00	$151.00	Aug 7	$2.90	$2.90	$0.10	29.00	$150.90
$160.00	$163.00	Aug 7	$2.85	$2.85	$0.15	19.00	$162.85
$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
$182.00	$181.00	Aug 21	$0.88	$0.88	$0.12	7.33	$181.12
$189.00	$188.00	Aug 21	$0.88	$0.88	$0.12	7.33	$188.12
$190.00	$186.00	Aug 14	$3.50	$3.50	$0.50	7.00	$186.50
$182.00	$181.00	Aug 7	$0.87	$0.87	$0.13	6.69	$181.13
$181.00	$180.00	Aug 7	$0.86	$0.86	$0.14	6.14	$180.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.96, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Aug 14	Aug 21	$0.05	42.1%	34.0%
$195.00	Aug 7	Aug 14	$0.08	35.6%	31.5%
$192.50	Aug 7	Aug 14	$0.09	52.9%	35.5%
$197.50	Aug 7	Aug 14	$0.12	42.0%	36.7%
$190.00	Aug 7	Aug 14	$0.27	33.4%	31.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.13	71.3%	50.1%
$148.00	Aug 7	Aug 21	$0.32	72.8%	47.2%
$155.00	Aug 7	Aug 14	$0.38	63.2%	49.4%
$190.00	Aug 14	Aug 21	$0.42	31.9%	32.5%
$184.00	Aug 21	Aug 28	$0.45	31.8%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.15% of stock, avg 8.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Aug 7	$2.19	$3.32	$5.51	$170.49	$181.51	3.15%
$175.00	Aug 7	$2.84	$2.79	$5.63	$169.37	$180.63	3.22%
$173.00	Aug 7	$3.74	$1.97	$5.71	$167.29	$178.71	3.26%
$174.00	Aug 7	$3.50	$2.54	$6.04	$167.96	$180.04	3.45%
$177.00	Aug 7	$1.75	$4.28	$6.03	$170.97	$183.03	3.45%
$172.00	Aug 7	$4.43	$1.68	$6.11	$165.89	$178.11	3.49%
$177.50	Aug 7	$1.73	$4.50	$6.23	$171.27	$183.73	3.56%
$178.00	Aug 7	$1.50	$4.75	$6.25	$171.75	$184.25	3.57%
$172.50	Aug 7	$4.05	$2.28	$6.33	$166.17	$178.83	3.62%
$179.00	Aug 7	$1.04	$5.50	$6.54	$172.46	$185.54	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.11% of stock, avg 4.04%)

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
$179.00	$172.00	Aug 7	$1.04	$1.68	$2.72	$169.28	$181.72
$200.00	$155.00	Sep 11	$0.74	$2.12	$2.86	$152.14	$202.86
$179.00	$173.00	Aug 7	$1.04	$1.97	$3.01	$169.99	$182.01
$200.00	$159.00	Sep 11	$0.74	$2.28	$3.02	$155.98	$203.02
$178.00	$172.00	Aug 7	$1.50	$1.68	$3.18	$168.82	$181.18
$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
$178.00	$173.00	Aug 7	$1.50	$1.97	$3.47	$169.53	$181.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 10.90, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
172/173	175/178	Aug 28	$2.29	$0.21	10.90	$170.71	$177.29
172/173	174/175	Aug 28	$0.88	$0.12	7.33	$172.12	$174.88
165/167	170/172	Aug 28	$2.19	$0.31	7.06	$164.81	$172.19
165/167	175/178	Aug 28	$2.18	$0.32	6.81	$164.82	$177.18
168/169	170/172	Aug 28	$2.17	$0.33	6.58	$166.83	$172.17
168/169	175/178	Aug 28	$2.16	$0.34	6.35	$166.84	$177.16
166/168	170/173	Aug 14	$2.58	$0.42	6.14	$164.92	$172.58
150/155	165/170	Sep 11	$4.30	$0.70	6.14	$150.70	$169.30
173/174	178/178	Aug 28	$0.85	$0.15	5.67	$173.15	$178.35
168/170	171/175	Sep 4	$3.38	$0.62	5.45	$166.62	$174.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 44.45, 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
$180.00	$181.00	$182.00	Aug 28	$0.06	$0.94	15.67
$186.00	$187.00	$188.00	Aug 7	$0.07	$0.93	13.29
$175.00	$176.00	$177.00	Aug 21	$0.08	$0.92	11.50
$193.00	$194.00	$195.00	Aug 28	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 28	$0.11	$4.89	44.45
$150.00	$152.50	$155.00	Aug 14	$0.09	$2.41	26.78
$159.00	$160.00	$161.00	Aug 7	$0.05	$0.95	19.00
$187.00	$188.00	$189.00	Aug 21	$0.06	$0.94	15.67
$168.00	$169.00	$170.00	Aug 7	$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. 118 found (best net $-1.55, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Sep 11	-$1.55	$5.95
$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	-$0.05	$4.95
$150.00	$145.00	1:2	Aug 14	-$0.12	$4.88
$155.00	$150.00	1:2	Sep 11	-$0.28	$4.72
$150.00	$145.00	1:2	Aug 28	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 2.63%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Sep 11	$4.60	0.41	2.9%	2.63%	5.48%	1	3
$177.50	Aug 28	$4.05	0.44	1.4%	2.31%	3.74%	--	45
$176.00	Aug 21	$3.95	0.49	0.6%	2.26%	2.82%	1	166
$178.00	Aug 28	$3.60	0.43	1.7%	2.06%	3.77%	--	28
$180.00	Aug 28	$3.40	0.38	2.9%	1.94%	4.79%	3	20
$177.00	Aug 21	$3.30	0.46	1.1%	1.89%	3.02%	--	131
$177.50	Aug 21	$3.30	0.44	1.4%	1.89%	3.31%	--	36
$178.00	Aug 21	$2.85	0.42	1.7%	1.63%	3.34%	--	26
$181.00	Aug 28	$2.79	0.36	3.4%	1.59%	5.02%	--	11
$179.00	Aug 21	$2.75	0.39	2.3%	1.57%	3.85%	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 836

Total Puts 566

Put/Call Ratio 0.68

Net Difference 270

Prior's Put/Call Breakdown

Total Calls 3,008

Total Puts 4,092

Put/Call Ratio 1.36

Net Difference -1,084

Prior 7-Day Put/Call Summary

Total Calls 52,386

Total Puts 73,198

Average Put/Call Ratio 1.32

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