XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.92 +0.90%

(8/3 10:45) ◀

Monday, August 3, 2026 (10:50am)

▶ (8/3 10:55)

◀ 8/3 10:50 ▶

Option Volume

Detail

ℹ

Current (08/03 10:50am) 2,711

Calls: 1,499 (55%)

Puts: 1,212 (45%)

Prior (07/31) 10,826

Calls: 3,498 (32%)

Puts: 7,328 (68%)

Current vs Prior -74.96%

Calls: -57.15% (Calls)

Puts: -83.46% (Puts)

Prior 7-Day Total 126,820

Calls: 52,991 (42%)

Puts: 73,829 (58%)

Prior 7-Day Average 18,117

Calls: 7,570 (42%)

Puts: 10,547 (58%)

Current vs Prior 7-Day Avg -85.04%

Calls: -80.20%

Puts: -88.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:50am) $1.68M

Calls: $1.29M (77%)

Puts: $382.0K (23%)

Prior (07/31) $2.76M

Calls: $1.83M (66%)

Puts: $928.4K (34%)

Current vs Prior -39.20%

Calls: -29.21%

Puts: -58.85%

Prior 7-Day Total $82.15M

Calls: $41.92M (51%)

Puts: $40.23M (49%)

Prior 7-Day Average $11.74M

Calls: $5.99M (51%)

Puts: $5.75M (49%)

Current vs Prior 7-Day Avg -85.72%

Calls: -78.40%

Puts: -93.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:50am) 0.81

Prior (07/31) 2.09

Current vs Prior -61.40%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -39.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/03 10:50am) 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 3.44% | 4.92%6.05% | 9.93%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -14.56% | -4.55%-5.43% | -4.36%

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

Current vs 7-Day Avg -4.86% | -7.50%-18.65% | -9.83%

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

Current vs 7-Day Eod -14.56% | -4.55%-5.43% | -4.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.26% | 16.01%

Calls: 17.13% | 17.39%

Puts: 11.39% | 14.63%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -96.77% | -63.39%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -88.79% | -69.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.29M) vs puts ($382.0K). Below-average activity with volume down 75% vs prior. P/C ratio dropping 61% - 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
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 47 of results (avg 7.9%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Aug 21	33.70	35.65	$34.67	5.6%	--	1.00	27
$144.00	Aug 21	31.75	33.60	$32.67	5.7%	--	0.95	49
$143.00	Aug 21	32.70	34.65	$33.67	5.8%	--	0.94	68
$145.00	Aug 21	30.80	32.75	$31.78	6.1%	--	0.95	19
$143.00	Aug 7	32.15	34.20	$33.17	6.2%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	32.80	34.90	$33.85	6.2%	8	0.97	--
$207.50	Aug 7	30.25	32.40	$31.33	6.9%	8	0.97	--
$185.00	Aug 21	9.45	10.15	$9.80	7.1%	--	0.73	907
$176.00	Aug 21	4.55	4.90	$4.72	7.4%	55	0.47	646
$181.00	Aug 14	6.05	6.55	$6.30	7.9%	--	0.66	155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.72)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	0.67	0.77	$0.72	13.9%	23	0.17	496
$160.00	Aug 21	0.82	0.97	$0.90	16.7%	19	0.12	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	32.15	34.20	$33.17	6.2%	2	1.00	--
$144.00	Aug 7	31.15	33.35	$32.25	6.8%	2	1.00	--
$146.00	Aug 7	29.15	31.20	$30.17	6.8%	12	1.00	--
$147.00	Aug 7	28.15	30.25	$29.20	7.2%	13	1.00	--
$148.00	Aug 7	27.15	29.35	$28.25	7.8%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	32.80	34.90	$33.85	6.2%	8	0.97	--
$188.00	Aug 7	10.80	12.95	$11.88	18.1%	--	0.97	13
$207.50	Aug 7	30.25	32.40	$31.33	6.9%	8	0.97	--
$187.00	Aug 7	10.00	11.10	$10.55	10.4%	--	0.95	11
$186.00	Aug 7	9.05	11.05	$10.05	19.9%	--	0.94	116

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 1.9K, top 249)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	0.26	0.34	$0.30	26.7%	87	0.10	146
$188.00	Aug 28	1.56	2.12	$1.84	30.4%	69	0.23	23
$184.00	Aug 7	0.25	0.59	$0.42	81.0%	59	0.14	89
$152.00	Aug 7	23.35	25.20	$24.28	7.6%	49	1.00	2
$181.00	Aug 7	0.78	1.26	$1.02	47.1%	41	0.27	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Aug 7	1.02	1.13	$1.08	10.2%	249	0.24	51
$176.00	Aug 21	4.55	4.90	$4.72	7.4%	55	0.47	646
$165.00	Aug 7	0.26	0.38	$0.32	37.5%	50	0.08	638
$167.00	Aug 7	0.35	0.63	$0.49	57.1%	46	0.11	170
$150.00	Aug 21	0.30	0.50	$0.40	50.0%	40	0.05	4.3K

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 26.9%, max 108.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.00	Aug 7	Aug 21	73.8%	42.7%	72.9%	49	82
$154.00	Aug 7	Aug 21	71.8%	42.1%	70.7%	3	99
$193.00	Aug 7	Aug 28	49.3%	29.4%	67.8%	1	50
$200.00	Aug 7	Sep 11	50.9%	30.8%	65.4%	5	466
$151.00	Aug 7	Aug 21	76.5%	47.2%	62.1%	10	63

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	100.6%	48.3%	108.4%	--	30
$150.00	Aug 7	Sep 11	70.5%	40.1%	75.7%	6	234
$156.00	Aug 7	Aug 21	66.9%	44.1%	51.6%	6	2.5K
$159.00	Aug 7	Sep 11	55.3%	36.5%	51.6%	15	35
$147.00	Aug 7	Aug 21	75.3%	50.0%	50.7%	2	257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 28.41, avg 3.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$184.00	$185.00	Aug 14	$0.11	$0.89	$0.11	8.09	$184.11
$191.00	$192.00	Aug 21	$0.11	$0.89	$0.11	8.09	$191.11
$192.00	$193.00	Aug 21	$0.11	$0.89	$0.11	8.09	$192.11
$184.00	$185.00	Aug 7	$0.12	$0.88	$0.12	7.33	$184.12
$187.00	$188.00	Aug 21	$0.13	$0.87	$0.13	6.69	$187.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Aug 28	$0.17	$4.83	$0.17	28.41	$149.83
$162.50	$160.00	Aug 14	$0.17	$2.33	$0.17	13.71	$162.33
$155.00	$150.00	Aug 28	$0.42	$4.58	$0.42	10.90	$154.58
$160.00	$155.00	Sep 4	$0.45	$4.55	$0.45	10.11	$159.55
$164.00	$163.00	Aug 7	$0.10	$0.90	$0.10	9.00	$163.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 23.53, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$163.00	Aug 14	$12.47	$12.47	$0.53	23.53	$162.47
$147.00	$150.00	Aug 21	$2.87	$2.87	$0.13	22.08	$149.87
$160.00	$163.00	Aug 21	$2.78	$2.78	$0.22	12.64	$162.78
$165.00	$170.00	Aug 14	$4.53	$4.53	$0.47	9.64	$169.53
$158.00	$159.00	Aug 7	$0.90	$0.90	$0.10	9.00	$158.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$193.00	Aug 21	$1.85	$1.85	$0.15	12.33	$193.15
$193.00	$192.00	Aug 21	$0.90	$0.90	$0.10	9.00	$192.10
$185.00	$182.50	Aug 14	$2.22	$2.22	$0.28	7.93	$182.78
$190.00	$189.00	Aug 21	$0.85	$0.85	$0.15	5.67	$189.15
$191.00	$190.00	Aug 21	$0.85	$0.85	$0.15	5.67	$190.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 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	39.0%	32.2%
$192.50	Aug 7	Aug 14	$0.09	48.1%	32.2%
$197.50	Aug 7	Aug 14	$0.12	38.8%	33.8%
$195.00	Aug 7	Aug 14	$0.19	34.9%	33.0%
$150.00	Aug 14	Aug 21	$0.23	52.5%	46.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.00	Aug 14	Aug 21	$0.13	50.2%	42.7%
$150.00	Aug 7	Aug 14	$0.16	70.5%	52.5%
$157.00	Aug 7	Aug 14	$0.20	64.4%	45.2%
$155.00	Aug 7	Aug 14	$0.27	54.4%	46.6%
$147.00	Aug 7	Aug 21	$0.33	75.3%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.00% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Aug 7	$2.06	$3.25	$5.31	$172.69	$183.31	3.00%
$179.00	Aug 7	$1.65	$3.80	$5.45	$173.55	$184.45	3.08%
$177.50	Aug 7	$2.47	$3.11	$5.58	$171.92	$183.08	3.15%
$176.00	Aug 7	$3.27	$2.33	$5.60	$170.40	$181.60	3.17%
$177.00	Aug 7	$2.79	$2.81	$5.60	$171.40	$182.60	3.17%
$180.00	Aug 7	$1.30	$4.38	$5.68	$174.32	$185.68	3.21%
$175.00	Aug 7	$3.83	$1.91	$5.74	$169.26	$180.74	3.24%
$181.00	Aug 7	$1.02	$5.00	$6.02	$174.98	$187.02	3.40%
$174.00	Aug 7	$4.55	$1.75	$6.30	$167.70	$180.30	3.56%
$172.00	Aug 7	$5.38	$1.08	$6.46	$165.54	$178.46	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.36% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$173.00	Aug 7	$1.02	$1.38	$2.40	$170.60	$183.40
$180.00	$173.00	Aug 7	$1.30	$1.38	$2.68	$170.32	$182.68
$181.00	$174.00	Aug 7	$1.02	$1.75	$2.77	$171.23	$183.77
$181.00	$175.00	Aug 7	$1.02	$1.91	$2.93	$172.07	$183.93
$179.00	$173.00	Aug 7	$1.65	$1.38	$3.03	$169.97	$182.03
$180.00	$174.00	Aug 7	$1.30	$1.75	$3.05	$170.95	$183.05
$200.00	$159.00	Sep 11	$0.99	$2.11	$3.10	$155.90	$203.10
$200.00	$155.00	Sep 11	$0.99	$2.12	$3.11	$151.89	$203.11
$180.00	$175.00	Aug 7	$1.30	$1.91	$3.21	$171.79	$183.21
$181.00	$176.00	Aug 7	$1.02	$2.33	$3.35	$172.65	$184.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 32.33, avg credit $1.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
157/159	165/170	Aug 14	$4.85	$0.15	32.33	$154.15	$169.85
163/164	165/170	Aug 14	$4.79	$0.21	22.81	$159.21	$169.79
160/162	165/170	Aug 14	$4.70	$0.30	15.67	$157.80	$169.70
169/170	176/178	Aug 28	$1.40	$0.10	14.00	$168.60	$177.40
172/173	178/180	Sep 4	$2.28	$0.22	10.36	$170.72	$179.78
165/167	174/175	Aug 28	$1.79	$0.21	8.52	$165.21	$175.79
174/175	189/190	Sep 11	$0.89	$0.11	8.09	$174.11	$189.89
166/167	171/175	Sep 4	$3.53	$0.47	7.51	$163.47	$174.53
170/171	175/176	Aug 14	$0.88	$0.12	7.33	$170.12	$175.88
165/167	176/178	Aug 28	$1.76	$0.24	7.33	$165.24	$177.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$156.00	$157.00	Aug 7	$0.05	$0.95	19.00
$156.00	$157.00	$158.00	Aug 21	$0.05	$0.95	19.00
$178.00	$179.00	$180.00	Aug 7	$0.06	$0.94	15.67
$179.00	$180.00	$181.00	Aug 7	$0.07	$0.93	13.29
$175.00	$176.00	$177.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$191.00	$192.00	Aug 21	$0.05	$0.95	19.00
$145.00	$150.00	$155.00	Aug 28	$0.25	$4.75	19.00
$175.00	$176.00	$177.00	Aug 7	$0.06	$0.94	15.67
$154.00	$155.00	$156.00	Aug 21	$0.07	$0.93	13.29
$160.00	$161.00	$162.00	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. 120 found (best net $-1.71, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Aug 14	-$1.71	$11.29
$172.50	$180.00	1:2	Sep 11	-$2.01	$5.49
$205.00	$210.00	1:2	Aug 21	-$0.01	$4.99
$200.00	$205.00	1:2	Aug 21	-$0.03	$4.97
$205.00	$210.00	1:2	Aug 28	-$0.29	$4.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$174.00	$165.00	1:2	Sep 11	-$0.16	$8.84
$166.00	$160.00	1:2	Sep 4	-$0.25	$5.75
$165.00	$159.00	1:2	Sep 11	-$1.09	$4.91
$155.00	$150.00	1:2	Aug 7	-$0.10	$4.90
$155.00	$150.00	1:2	Sep 11	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.65%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Sep 4	$6.45	0.50	0.3%	3.65%	3.97%	6	1
$180.00	Sep 11	$5.40	0.45	1.7%	3.05%	4.79%	1	3
$180.00	Sep 4	$4.80	0.44	1.7%	2.71%	4.45%	4	7
$177.50	Aug 28	$4.70	0.49	0.3%	2.66%	2.98%	--	45
$177.00	Aug 21	$4.65	0.50	0.1%	2.63%	2.67%	1	131
$178.00	Aug 28	$4.25	0.47	0.6%	2.40%	3.01%	--	28
$180.00	Aug 28	$4.10	0.42	1.7%	2.32%	4.06%	7	20
$178.00	Aug 21	$3.90	0.47	0.6%	2.20%	2.81%	3	26
$179.00	Aug 21	$3.90	0.44	1.2%	2.20%	3.38%	2	73
$177.50	Aug 21	$3.85	0.48	0.3%	2.18%	2.50%	--	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 1,499

Total Puts 1,212

Put/Call Ratio 0.81

Net Difference 287

Prior's Put/Call Breakdown

Total Calls 3,498

Total Puts 7,328

Put/Call Ratio 2.09

Net Difference -3,830

Prior 7-Day Put/Call Summary

Total Calls 52,991

Total Puts 73,829

Average Put/Call Ratio 1.34

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