XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.92 -0.25%

(8/3 10:10) ◀

Monday, August 3, 2026 (10:15am)

▶ (8/3 10:20)

◀ 8/3 10:15 ▶

Option Volume

Detail

ℹ

Current (08/03 10:15am) 1,480

Calls: 869 (59%)

Puts: 611 (41%)

Prior (07/31) 7,307

Calls: 3,112 (43%)

Puts: 4,195 (57%)

Current vs Prior -79.75%

Calls: -72.08% (Calls)

Puts: -85.44% (Puts)

Prior 7-Day Total 125,679

Calls: 52,448 (42%)

Puts: 73,231 (58%)

Prior 7-Day Average 17,954

Calls: 7,492 (42%)

Puts: 10,461 (58%)

Current vs Prior 7-Day Avg -91.76%

Calls: -88.40%

Puts: -94.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:15am) $1.09M

Calls: $832.8K (76%)

Puts: $256.8K (24%)

Prior (07/31) $2.18M

Calls: $1.67M (77%)

Puts: $504.7K (23%)

Current vs Prior -49.97%

Calls: -50.23%

Puts: -49.12%

Prior 7-Day Total $81.59M

Calls: $41.48M (51%)

Puts: $40.11M (49%)

Prior 7-Day Average $11.66M

Calls: $5.93M (51%)

Puts: $5.73M (49%)

Current vs Prior 7-Day Avg -90.65%

Calls: -85.95%

Puts: -95.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:15am) 0.70

Prior (07/31) 1.35

Current vs Prior -47.84%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -46.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/03 10:15am) 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 3.60% | 5.17%6.28% | 10.21%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -10.42% | +0.47%-1.81% | -1.63%

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

Current vs 7-Day Avg -0.25% | -2.64%-15.53% | -7.25%

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

Current vs 7-Day Eod -10.42% | +0.47%-1.81% | -1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.30% | 19.97%

Calls: 22.22% | 19.11%

Puts: 20.37% | 20.83%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -95.18% | -54.33%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -83.26% | -61.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($832.8K) vs puts ($256.8K). Below-average activity with volume down 80% vs prior. P/C ratio dropping 48% - sentiment shifting bullish. Put-heavy open interest (438,573 puts vs 249,187 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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:15	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	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 33 of results (avg 7.9%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 7	19.95	20.95	$20.45	4.9%	1	0.97	3
$145.00	Aug 21	29.45	31.25	$30.35	5.9%	--	0.95	19
$143.00	Aug 7	30.95	32.85	$31.90	6.0%	2	0.99	--
$140.00	Aug 21	34.10	36.30	$35.20	6.2%	--	0.97	112
$141.00	Aug 21	33.10	35.30	$34.20	6.4%	--	0.96	14

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Aug 7	31.75	33.85	$32.80	6.4%	8	1.00	--
$175.00	Aug 21	4.80	5.25	$5.03	8.9%	16	0.48	1.1K
$180.00	Aug 7	5.45	6.00	$5.73	9.6%	2	0.77	286
$185.00	Aug 28	11.15	12.30	$11.73	9.8%	--	0.73	10

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. 120 found (avg delta 0.77, 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	0.99	--
$147.00	Aug 7	26.95	28.85	$27.90	6.8%	12	0.99	--
$152.00	Aug 7	22.15	23.85	$23.00	7.4%	36	0.99	2
$144.00	Aug 7	29.80	31.90	$30.85	6.8%	2	0.99	--
$148.00	Aug 7	25.80	27.95	$26.88	8.0%	1	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Aug 7	11.35	13.25	$12.30	15.4%	--	1.00	11
$188.00	Aug 7	11.60	14.30	$12.95	20.8%	--	1.00	13
$207.50	Aug 7	31.75	33.85	$32.80	6.4%	8	1.00	--
$186.00	Aug 7	10.35	12.35	$11.35	17.6%	--	0.96	116
$190.00	Aug 14	14.40	16.30	$15.35	12.4%	--	0.96	26

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 994, top 59)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 7	0.16	0.35	$0.26	73.1%	59	0.09	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	0.99	2
$152.50	Aug 7	21.40	23.35	$22.38	8.7%	26	0.95	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%	36	0.05	4.3K
$155.00	Aug 21	0.55	0.79	$0.67	35.8%	33	0.09	1.4K
$175.00	Aug 7	2.42	2.97	$2.70	20.4%	24	0.48	404
$172.00	Aug 7	1.35	1.91	$1.63	34.4%	23	0.33	51

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 24.8%, max 103.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Aug 7	Aug 21	93.4%	50.1%	86.4%	11	12
$200.00	Aug 7	Sep 11	54.4%	30.2%	80.3%	5	466
$193.00	Aug 7	Aug 28	53.6%	30.8%	73.8%	--	50
$154.00	Aug 7	Aug 21	67.5%	39.4%	71.5%	1	99
$151.00	Aug 7	Aug 21	72.4%	45.4%	59.5%	10	63

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	96.3%	47.4%	103.0%	--	30
$150.00	Aug 7	Sep 11	71.7%	40.0%	79.2%	6	234
$155.00	Aug 7	Sep 11	63.7%	40.2%	58.6%	10	320
$148.00	Aug 7	Aug 21	73.2%	47.3%	54.9%	8	2.1K
$140.00	Aug 7	Aug 28	74.6%	48.7%	53.2%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 35.36, avg 4.06)

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
$173.00	$174.00	Aug 14	$0.10	$0.90	$0.10	9.00	$173.10
$190.00	$191.00	Aug 21	$0.11	$0.89	$0.11	8.09	$190.11
$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

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
$145.00	$140.00	Aug 7	$0.22	$4.78	$0.22	21.73	$144.78
$145.00	$140.00	Aug 28	$0.23	$4.77	$0.23	20.74	$144.77
$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. 175 found (best R:R 29.00, avg 1.68)

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
$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
$174.00	$173.00	Aug 28	$0.83	$0.83	$0.17	4.88	$173.17
$193.00	$192.00	Aug 21	$0.81	$0.81	$0.19	4.26	$192.19
$182.50	$182.00	Aug 7	$0.40	$0.40	$0.10	4.00	$182.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.94, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Aug 14	Aug 21	$0.05	41.3%	33.9%
$192.50	Aug 7	Aug 14	$0.09	52.5%	34.7%
$195.00	Aug 7	Aug 14	$0.09	37.8%	31.1%
$190.00	Aug 7	Aug 14	$0.12	33.0%	26.9%
$197.50	Aug 7	Aug 14	$0.12	41.7%	36.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.13	71.7%	50.6%
$155.00	Aug 7	Aug 14	$0.14	63.7%	44.1%
$140.00	Aug 7	Aug 14	$0.15	74.6%	64.6%
$157.00	Aug 7	Aug 14	$0.20	60.0%	42.7%
$148.00	Aug 7	Aug 21	$0.32	73.2%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.12% of stock, avg 8.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Aug 7	$2.28	$3.17	$5.45	$170.55	$181.45	3.12%
$175.00	Aug 7	$2.93	$2.70	$5.63	$169.37	$180.63	3.22%
$178.00	Aug 7	$1.36	$4.35	$5.71	$172.29	$183.71	3.26%
$177.50	Aug 7	$1.82	$4.03	$5.85	$171.65	$183.35	3.34%
$173.00	Aug 7	$4.10	$1.88	$5.98	$167.02	$178.98	3.42%
$174.00	Aug 7	$3.60	$2.42	$6.02	$167.98	$180.02	3.44%
$172.00	Aug 7	$4.43	$1.63	$6.06	$165.94	$178.06	3.46%
$177.00	Aug 7	$1.75	$4.35	$6.10	$170.90	$183.10	3.49%
$180.00	Aug 7	$0.88	$5.73	$6.61	$173.39	$186.61	3.78%
$179.00	Aug 7	$1.13	$5.50	$6.63	$172.37	$185.63	3.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.15% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$150.00	Sep 11	$0.74	$1.27	$2.01	$147.99	$202.01
$179.00	$172.00	Aug 7	$1.13	$1.63	$2.76	$169.24	$181.76
$200.00	$155.00	Sep 11	$0.74	$2.12	$2.86	$152.14	$202.86
$178.00	$172.00	Aug 7	$1.36	$1.63	$2.99	$169.01	$180.99
$179.00	$173.00	Aug 7	$1.13	$1.88	$3.01	$169.99	$182.01
$200.00	$159.00	Sep 11	$0.74	$2.28	$3.02	$155.98	$203.02
$178.00	$173.00	Aug 7	$1.36	$1.88	$3.24	$169.76	$181.24
$177.00	$172.00	Aug 7	$1.75	$1.63	$3.38	$168.62	$180.38
$177.50	$172.00	Aug 7	$1.82	$1.63	$3.45	$168.55	$180.95
$179.00	$172.50	Aug 7	$1.13	$2.34	$3.47	$169.03	$182.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 21.73, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	165/170	Sep 11	$4.78	$0.22	21.73	$150.22	$169.78
164/165	170/173	Aug 14	$2.82	$0.18	15.67	$162.18	$172.82
172/172	174/175	Aug 14	$0.90	$0.10	9.00	$171.60	$174.90
168/169	174/175	Aug 14	$0.89	$0.11	8.09	$168.11	$174.89
159/160	170/172	Aug 28	$2.15	$0.35	6.14	$157.85	$172.15
166/168	175/176	Aug 14	$1.28	$0.22	5.82	$166.22	$176.28
165/167	173/174	Aug 28	$1.69	$0.31	5.45	$165.31	$174.69
171/172	180/181	Aug 28	$0.83	$0.17	4.88	$171.17	$180.83
173/175	185/187	Sep 4	$1.65	$0.35	4.71	$173.35	$186.65
165/167	175/178	Aug 28	$2.05	$0.45	4.56	$164.95	$177.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$186.00	$187.00	$188.00	Aug 7	$0.05	$0.95	19.00
$178.00	$179.00	$180.00	Aug 14	$0.07	$0.93	13.29
$179.00	$180.00	$181.00	Aug 21	$0.07	$0.93	13.29
$193.00	$194.00	$195.00	Aug 28	$0.09	$0.91	10.11
$180.00	$181.00	$182.00	Aug 28	$0.10	$0.90	9.00

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
$159.00	$160.00	$161.00	Aug 7	$0.05	$0.95	19.00
$171.00	$172.00	$173.00	Aug 28	$0.05	$0.95	19.00
$168.00	$170.00	$172.00	Sep 4	$0.15	$1.85	12.33
$164.00	$165.00	$166.00	Aug 14	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.12, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Sep 11	-$1.12	$6.38
$200.00	$205.00	1:2	Aug 21	-$0.05	$4.95
$163.00	$169.00	1:2	Aug 7	-$1.23	$4.77
$200.00	$205.00	1:2	Aug 28	-$0.33	$4.67
$196.00	$200.00	1:2	Aug 28	-$0.30	$3.70

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
$145.00	$140.00	1:2	Aug 28	-$0.10	$4.90
$150.00	$145.00	1:2	Aug 14	-$0.12	$4.88
$145.00	$140.00	1:2	Aug 14	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.80%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.65	0.51	0.1%	3.80%	3.85%	--	21
$175.00	Aug 28	$6.05	0.52	0.1%	3.46%	3.50%	6	30
$175.00	Aug 21	$5.20	0.52	0.1%	2.97%	3.02%	5	2.4K
$177.50	Aug 28	$4.70	0.46	1.5%	2.69%	4.16%	--	45
$180.00	Sep 11	$4.60	0.41	2.9%	2.63%	5.53%	1	3
$175.00	Aug 14	$4.00	0.52	0.1%	2.29%	2.33%	2	84
$176.00	Aug 21	$3.95	0.49	0.6%	2.26%	2.88%	1	166
$177.50	Aug 21	$3.85	0.45	1.5%	2.20%	3.68%	--	36
$178.00	Aug 28	$3.60	0.44	1.8%	2.06%	3.82%	--	28
$180.00	Aug 28	$3.60	0.39	2.9%	2.06%	4.96%	6	20

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 869

Total Puts 611

Put/Call Ratio 0.70

Net Difference 258

Prior's Put/Call Breakdown

Total Calls 3,112

Total Puts 4,195

Put/Call Ratio 1.35

Net Difference -1,083

Prior 7-Day Put/Call Summary

Total Calls 52,448

Total Puts 73,231

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