XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.19 +0.48%

(8/3 10:20) ◀

Monday, August 3, 2026 (10:25am)

▶ (8/3 10:30)

◀ 8/3 10:25 ▶

Option Volume

Detail

ℹ

Current (08/03 10:25am) 1,664

Calls: 970 (58%)

Puts: 694 (42%)

Prior (07/31) 9,722

Calls: 3,277 (34%)

Puts: 6,445 (66%)

Current vs Prior -82.88%

Calls: -70.40% (Calls)

Puts: -89.23% (Puts)

Prior 7-Day Total 125,855

Calls: 52,547 (42%)

Puts: 73,308 (58%)

Prior 7-Day Average 17,979

Calls: 7,506 (42%)

Puts: 10,472 (58%)

Current vs Prior 7-Day Avg -90.74%

Calls: -87.08%

Puts: -93.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:25am) $1.21M

Calls: $941.7K (78%)

Puts: $271.5K (22%)

Prior (07/31) $2.72M

Calls: $1.75M (64%)

Puts: $965.7K (36%)

Current vs Prior -55.38%

Calls: -46.29%

Puts: -71.89%

Prior 7-Day Total $81.70M

Calls: $41.57M (51%)

Puts: $40.13M (49%)

Prior 7-Day Average $11.67M

Calls: $5.94M (51%)

Puts: $5.73M (49%)

Current vs Prior 7-Day Avg -89.61%

Calls: -84.14%

Puts: -95.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:25am) 0.72

Prior (07/31) 1.97

Current vs Prior -63.62%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -45.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/03 10:25am) 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 3.45% | 4.98%6.23% | 10.06%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -14.17% | -3.34%-2.51% | -3.04%

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

Current vs 7-Day Avg -4.42% | -6.33%-16.14% | -8.59%

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

Current vs 7-Day Eod -14.17% | -3.34%-2.51% | -3.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.72% | 37.34%

Calls: 48.20% | 46.68%

Puts: 43.24% | 28.00%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -89.65% | -14.61%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -64.06% | -27.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($941.7K) vs puts ($271.5K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 83% vs prior. P/C ratio dropping 64% - 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 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	31.95	33.55	$32.75	4.9%	2	1.00	--
$147.00	Aug 7	28.00	29.45	$28.73	5.0%	12	1.00	--
$141.00	Aug 21	34.05	35.85	$34.95	5.2%	--	1.00	14
$144.00	Aug 7	30.95	32.60	$31.78	5.2%	2	1.00	--
$146.00	Aug 7	29.00	30.55	$29.78	5.2%	11	1.00	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	33.55	35.10	$34.33	4.5%	8	0.96	--
$207.50	Aug 7	31.10	32.60	$31.85	4.7%	8	0.96	--
$180.00	Aug 21	6.80	7.25	$7.03	6.4%	8	0.63	3.3K
$195.00	Aug 21	18.75	20.50	$19.63	8.9%	--	0.93	1.1K

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. 124 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	31.95	33.55	$32.75	4.9%	2	1.00	--
$144.00	Aug 7	30.95	32.60	$31.78	5.2%	2	1.00	--
$146.00	Aug 7	29.00	30.55	$29.78	5.2%	11	1.00	--
$147.00	Aug 7	28.00	29.45	$28.73	5.0%	12	1.00	--
$148.00	Aug 7	27.00	28.60	$27.80	5.8%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Aug 7	11.60	13.15	$12.38	12.5%	--	0.97	13
$210.00	Aug 7	33.55	35.10	$34.33	4.5%	8	0.96	--
$207.50	Aug 7	31.10	32.60	$31.85	4.7%	8	0.96	--
$187.00	Aug 7	10.65	12.15	$11.40	13.2%	--	0.96	11
$186.00	Aug 7	9.70	11.20	$10.45	14.4%	--	0.94	116

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 1.2K, top 59)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 7	0.16	0.59	$0.38	113.2%	59	0.10	89
$152.00	Aug 7	23.00	24.60	$23.80	6.7%	41	1.00	2
$181.00	Aug 7	0.51	1.17	$0.84	78.6%	41	0.22	36
$187.00	Aug 7	0.06	0.13	$0.10	70.0%	34	0.04	96
$180.00	Aug 7	0.88	1.31	$1.10	39.1%	33	0.27	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Aug 7	0.41	0.65	$0.53	45.3%	44	0.13	170
$150.00	Aug 21	0.30	0.50	$0.40	50.0%	36	0.05	4.3K
$165.00	Aug 7	0.27	0.41	$0.34	41.2%	35	0.08	638
$155.00	Aug 21	0.55	0.79	$0.67	35.8%	33	0.09	1.4K
$175.00	Aug 7	2.12	2.54	$2.33	18.0%	28	0.47	404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 22.6%, max 105.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Aug 7	Sep 11	53.9%	29.9%	80.6%	5	466
$154.00	Aug 7	Aug 21	68.2%	39.1%	74.3%	3	99
$147.00	Aug 7	Aug 21	83.0%	48.0%	72.7%	12	13
$193.00	Aug 7	Aug 28	53.0%	31.2%	69.6%	--	50
$151.00	Aug 7	Aug 21	73.0%	45.1%	61.8%	10	63

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	97.0%	47.1%	105.9%	--	30
$150.00	Aug 7	Sep 11	67.3%	40.3%	66.9%	6	234
$156.00	Aug 7	Aug 21	63.2%	41.8%	51.0%	6	2.5K
$148.00	Aug 7	Aug 21	68.9%	47.0%	46.4%	8	2.1K
$157.00	Aug 7	Aug 21	60.6%	42.0%	44.5%	20	953

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 35.36, avg 3.46)

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
$186.00	$187.00	Aug 21	$0.11	$0.89	$0.11	8.09	$186.11
$192.00	$193.00	Aug 21	$0.11	$0.89	$0.11	8.09	$192.11
$188.00	$190.00	Aug 28	$0.22	$1.78	$0.22	8.09	$188.22
$183.00	$184.00	Aug 7	$0.12	$0.88	$0.12	7.33	$183.12

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
$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
$163.00	$160.00	Aug 14	$0.31	$2.69	$0.31	8.68	$162.69
$143.00	$142.00	Aug 21	$0.11	$0.89	$0.11	8.09	$142.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 22.08, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$163.00	Aug 7	$2.87	$2.87	$0.13	22.08	$162.87
$163.00	$169.00	Aug 7	$5.55	$5.55	$0.45	12.33	$168.55
$155.00	$156.00	Aug 21	$0.90	$0.90	$0.10	9.00	$155.90
$175.00	$176.00	Aug 21	$0.90	$0.90	$0.10	9.00	$175.90
$150.00	$170.00	Aug 14	$17.92	$17.92	$2.08	8.62	$167.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.37	$2.37	$0.13	18.23	$190.13
$192.00	$191.00	Aug 21	$0.90	$0.90	$0.10	9.00	$191.10
$190.00	$186.00	Aug 14	$3.58	$3.58	$0.42	8.52	$186.42
$193.00	$192.00	Aug 21	$0.87	$0.87	$0.13	6.69	$192.13
$181.00	$180.00	Aug 7	$0.85	$0.85	$0.15	5.67	$180.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.95, 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%	34.2%
$192.50	Aug 7	Aug 14	$0.09	51.9%	35.4%
$197.50	Aug 7	Aug 14	$0.12	41.2%	36.6%
$210.00	Aug 21	Aug 28	$0.12	43.1%	40.0%
$195.00	Aug 7	Aug 14	$0.19	37.4%	35.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.16	67.3%	49.6%
$157.00	Aug 7	Aug 14	$0.20	60.6%	42.0%
$155.00	Aug 7	Aug 14	$0.26	52.1%	43.5%
$190.00	Aug 14	Aug 21	$0.32	31.0%	32.5%
$148.00	Aug 7	Aug 21	$0.35	68.9%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.00% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Aug 7	$2.38	$2.90	$5.28	$170.72	$181.28	3.00%
$177.00	Aug 7	$1.85	$3.70	$5.55	$171.45	$182.55	3.15%
$175.00	Aug 7	$3.35	$2.33	$5.68	$169.32	$180.68	3.22%
$178.00	Aug 7	$1.64	$4.08	$5.72	$172.28	$183.72	3.25%
$177.50	Aug 7	$1.91	$3.83	$5.74	$171.76	$183.24	3.26%
$174.00	Aug 7	$3.80	$2.09	$5.89	$168.11	$179.89	3.34%
$179.00	Aug 7	$1.20	$4.80	$6.00	$173.00	$185.00	3.41%
$173.00	Aug 7	$4.43	$1.84	$6.27	$166.73	$179.27	3.56%
$172.50	Aug 7	$4.83	$1.52	$6.35	$166.15	$178.85	3.60%
$180.00	Aug 7	$1.10	$5.33	$6.43	$173.57	$186.43	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.14% of stock, avg 3.99%)

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	$172.50	Aug 7	$1.20	$1.52	$2.72	$169.78	$181.72
$179.00	$172.00	Aug 7	$1.20	$1.53	$2.73	$169.27	$181.73
$200.00	$155.00	Sep 11	$0.74	$2.12	$2.86	$152.14	$202.86
$200.00	$159.00	Sep 11	$0.74	$2.28	$3.02	$155.98	$203.02
$179.00	$173.00	Aug 7	$1.20	$1.84	$3.04	$169.96	$182.04
$178.00	$172.50	Aug 7	$1.64	$1.52	$3.16	$169.34	$181.16
$178.00	$172.00	Aug 7	$1.64	$1.53	$3.17	$168.83	$181.17
$179.00	$174.00	Aug 7	$1.20	$2.09	$3.29	$170.71	$182.29
$177.00	$172.50	Aug 7	$1.85	$1.52	$3.37	$169.13	$180.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 13.29, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	165/170	Sep 11	$4.65	$0.35	13.29	$150.35	$169.65
168/169	175/178	Aug 28	$2.23	$0.27	8.26	$166.77	$177.23
166/168	170/173	Aug 14	$2.64	$0.36	7.33	$164.86	$172.64
172/173	175/176	Aug 14	$0.88	$0.12	7.33	$172.12	$175.88
165/166	170/173	Aug 14	$2.63	$0.37	7.11	$163.37	$172.63
168/169	170/173	Aug 14	$2.63	$0.37	7.11	$166.37	$172.63
157/159	170/173	Aug 14	$2.62	$0.38	6.89	$156.38	$172.62
160/163	170/173	Aug 14	$2.61	$0.39	6.69	$160.39	$172.61
165/166	179/180	Aug 14	$0.87	$0.13	6.69	$165.13	$179.87
168/169	179/180	Aug 14	$0.87	$0.13	6.69	$168.13	$179.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 44.45, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.16	$4.84	30.25
$152.00	$153.00	$154.00	Aug 21	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Aug 21	$0.07	$0.93	13.29
$156.00	$157.00	$158.00	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
$162.00	$163.00	$164.00	Aug 7	$0.07	$0.93	13.29
$171.00	$172.00	$173.00	Aug 28	$0.07	$0.93	13.29
$160.00	$161.00	$162.00	Aug 7	$0.09	$0.91	10.11
$141.00	$142.00	$143.00	Aug 21	$0.10	$0.90	9.00

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 $-1.15, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Sep 11	-$1.15	$6.35
$200.00	$205.00	1:2	Aug 21	-$0.05	$4.95
$205.00	$210.00	1:2	Aug 28	-$0.29	$4.71
$205.00	$210.00	1:2	Aug 21	-$0.32	$4.68
$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	-$0.92	$5.08
$155.00	$150.00	1:2	Aug 7	-$0.09	$4.91
$150.00	$145.00	1:2	Aug 14	-$0.13	$4.87
$150.00	$145.00	1:2	Aug 28	-$0.33	$4.67
$155.00	$150.00	1:2	Sep 11	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 2.67%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Aug 28	$4.70	0.46	0.7%	2.67%	3.41%	--	45
$180.00	Sep 11	$4.60	0.42	2.2%	2.61%	4.77%	1	3
$177.00	Aug 21	$4.10	0.46	0.5%	2.33%	2.79%	1	131
$177.50	Aug 21	$3.85	0.45	0.7%	2.19%	2.93%	--	36
$178.00	Aug 28	$3.85	0.44	1.0%	2.19%	3.21%	--	28
$180.00	Aug 28	$3.60	0.39	2.2%	2.04%	4.21%	6	20
$178.00	Aug 21	$3.25	0.43	1.0%	1.84%	2.87%	--	26
$179.00	Aug 21	$3.20	0.40	1.6%	1.82%	3.41%	2	73
$181.00	Aug 28	$2.84	0.36	2.7%	1.61%	4.34%	--	11
$185.00	Sep 4	$2.63	0.30	5.0%	1.49%	6.49%	7	50

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 970

Total Puts 694

Put/Call Ratio 0.72

Net Difference 276

Prior's Put/Call Breakdown

Total Calls 3,277

Total Puts 6,445

Put/Call Ratio 1.97

Net Difference -3,168

Prior 7-Day Put/Call Summary

Total Calls 52,547

Total Puts 73,308

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