XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$177.30 +1.11%

(8/3 10:50) ◀

Monday, August 3, 2026 (10:55am)

▶ (8/3 11:00)

◀ 8/3 10:55 ▶

Option Volume

Detail

ℹ

Current (08/03 10:55am) 3,126

Calls: 1,818 (58%)

Puts: 1,308 (42%)

Prior (07/31) 10,912

Calls: 3,542 (32%)

Puts: 7,370 (68%)

Current vs Prior -71.35%

Calls: -48.67% (Calls)

Puts: -82.25% (Puts)

Prior 7-Day Total 126,988

Calls: 53,111 (42%)

Puts: 73,877 (58%)

Prior 7-Day Average 18,141

Calls: 7,587 (42%)

Puts: 10,553 (58%)

Current vs Prior 7-Day Avg -82.77%

Calls: -76.04%

Puts: -87.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 10:55am) $1.82M

Calls: $1.41M (77%)

Puts: $412.6K (23%)

Prior (07/31) $2.76M

Calls: $1.84M (67%)

Puts: $921.7K (33%)

Current vs Prior -34.01%

Calls: -23.38%

Puts: -55.23%

Prior 7-Day Total $82.21M

Calls: $41.97M (51%)

Puts: $40.24M (49%)

Prior 7-Day Average $11.74M

Calls: $6.00M (51%)

Puts: $5.75M (49%)

Current vs Prior 7-Day Avg -84.48%

Calls: -76.48%

Puts: -92.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 10:55am) 0.72

Prior (07/31) 2.08

Current vs Prior -65.42%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -46.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/03 10:55am) 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 3.29% | 5.18%5.91% | 9.93%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -18.21% | +0.54%-7.54% | -4.36%

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

Current vs 7-Day Avg -8.93% | -2.57%-20.46% | -9.83%

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

Current vs 7-Day Eod -18.21% | +0.54%-7.54% | -4.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.54% | 28.01%

Calls: 16.38% | 16.47%

Puts: 26.69% | 39.55%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -95.12% | -35.95%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -83.07% | -45.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.41M) vs puts ($412.6K). Below-average activity with volume down 71% vs prior. P/C ratio dropping 65% - 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
10:55	BULLISH	BULLISH	BULLISH
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 38 of results (avg 8.2%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	5.45	5.80	$5.63	6.2%	1	0.72	14
$170.00	Aug 21	9.70	10.35	$10.02	6.5%	1	0.71	557
$142.00	Aug 21	33.70	36.00	$34.85	6.6%	--	1.00	27
$143.00	Aug 21	32.70	35.00	$33.85	6.8%	--	0.95	68
$144.00	Aug 21	31.75	34.05	$32.90	7.0%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	9.25	9.80	$9.53	5.8%	--	0.73	907
$210.00	Aug 7	32.40	34.70	$33.55	6.9%	8	0.97	--
$183.00	Aug 21	7.90	8.50	$8.20	7.3%	--	0.67	1.1K
$181.00	Aug 7	4.60	4.95	$4.78	7.3%	--	0.72	282
$184.00	Aug 28	9.25	10.00	$9.63	7.8%	--	0.67	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.84, cheapest $0.67)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	0.60	0.73	$0.67	19.4%	24	0.16	496
$171.00	Aug 7	0.75	0.88	$0.82	15.9%	14	0.20	1.8K
$160.00	Aug 21	0.82	0.96	$0.89	15.7%	19	0.12	3.1K
$172.00	Aug 7	0.93	1.04	$0.99	11.1%	253	0.23	51

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	32.30	34.80	$33.55	7.5%	2	1.00	--
$144.00	Aug 7	31.35	33.65	$32.50	7.1%	2	1.00	--
$146.00	Aug 7	29.35	31.80	$30.58	8.0%	12	1.00	--
$147.00	Aug 7	28.35	30.65	$29.50	7.8%	13	1.00	--
$148.00	Aug 7	27.35	29.75	$28.55	8.4%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	32.40	34.70	$33.55	6.9%	8	0.97	--
$188.00	Aug 7	10.50	12.75	$11.63	19.3%	--	0.97	13
$207.50	Aug 7	29.65	32.20	$30.93	8.2%	8	0.97	--
$187.00	Aug 7	9.55	11.10	$10.33	15.0%	--	0.94	11
$186.00	Aug 7	8.60	10.95	$9.77	24.1%	--	0.94	116

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 2.3K, top 318)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	0.26	0.45	$0.36	52.8%	318	0.12	146
$188.00	Aug 28	1.56	2.32	$1.94	39.2%	69	0.24	23
$184.00	Aug 7	0.30	0.59	$0.44	65.9%	59	0.14	89
$152.00	Aug 7	23.35	25.65	$24.50	9.4%	52	1.00	2
$180.00	Aug 7	1.21	1.71	$1.46	34.2%	43	0.34	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Aug 7	0.93	1.04	$0.99	11.1%	253	0.23	51
$176.00	Aug 21	4.30	4.90	$4.60	13.0%	60	0.46	646
$165.00	Aug 7	0.23	0.32	$0.28	32.1%	55	0.07	638
$167.00	Aug 7	0.29	0.63	$0.46	73.9%	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. 86 strikes (avg 26.7%, max 162.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.00	Aug 7	Aug 21	74.3%	42.8%	73.5%	52	82
$193.00	Aug 7	Aug 28	48.8%	28.7%	70.0%	1	50
$200.00	Aug 7	Sep 11	50.5%	30.5%	65.4%	5	466
$151.00	Aug 7	Aug 21	77.0%	47.3%	62.7%	11	63
$144.00	Aug 7	Aug 21	84.2%	54.0%	56.0%	2	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 11	106.5%	40.6%	162.5%	6	234
$145.00	Aug 7	Aug 28	101.2%	48.9%	107.1%	--	30
$155.00	Aug 7	Sep 11	64.5%	39.5%	63.2%	10	320
$156.00	Aug 7	Aug 21	67.4%	44.3%	52.2%	6	2.5K
$159.00	Aug 7	Sep 11	55.5%	36.7%	51.2%	15	35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 40.67, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.12	$4.88	$0.12	40.67	$200.12
$192.00	$193.00	Aug 21	$0.11	$0.89	$0.11	8.09	$192.11
$187.00	$188.00	Aug 14	$0.12	$0.88	$0.12	7.33	$187.12
$194.00	$195.00	Sep 4	$0.12	$0.88	$0.12	7.33	$194.12
$178.00	$179.00	Aug 21	$0.13	$0.87	$0.13	6.69	$178.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Aug 14	$0.17	$2.33	$0.17	13.71	$162.33
$167.00	$165.00	Aug 28	$0.14	$1.86	$0.14	13.29	$166.86
$155.00	$150.00	Aug 28	$0.39	$4.61	$0.39	11.82	$154.61
$160.00	$155.00	Sep 4	$0.45	$4.55	$0.45	10.11	$159.55
$175.00	$173.00	Sep 4	$0.18	$1.82	$0.18	10.11	$174.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 96.50, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$163.00	Aug 14	$12.42	$12.42	$0.58	21.41	$162.42
$160.00	$163.00	Aug 21	$2.77	$2.77	$0.23	12.04	$162.77
$165.00	$170.00	Aug 14	$4.60	$4.60	$0.40	11.50	$169.60
$144.00	$145.00	Aug 21	$0.90	$0.90	$0.10	9.00	$144.90
$154.00	$155.00	Aug 21	$0.90	$0.90	$0.10	9.00	$154.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$207.50	$188.00	Aug 7	$19.30	$19.30	$0.20	96.50	$188.20
$192.50	$190.00	Aug 14	$2.37	$2.37	$0.13	18.23	$190.13
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$192.00	$191.00	Aug 21	$0.89	$0.89	$0.11	8.09	$191.11
$193.00	$192.00	Aug 21	$0.88	$0.88	$0.12	7.33	$192.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 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	40.4%	32.1%
$192.50	Aug 7	Aug 14	$0.09	47.6%	33.7%
$197.50	Aug 7	Aug 14	$0.12	38.4%	35.1%
$195.00	Aug 7	Aug 14	$0.19	34.5%	34.3%
$190.00	Aug 7	Aug 14	$0.24	29.3%	29.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.00	Aug 14	Aug 21	$0.13	48.9%	42.8%
$155.00	Aug 7	Aug 14	$0.19	64.5%	45.2%
$147.00	Aug 7	Aug 21	$0.33	75.8%	50.1%
$157.00	Aug 7	Aug 14	$0.34	51.0%	43.7%
$148.00	Aug 7	Aug 21	$0.35	72.4%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.03% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Aug 7	$2.34	$3.03	$5.37	$172.63	$183.37	3.03%
$179.00	Aug 7	$1.83	$3.55	$5.38	$173.62	$184.38	3.03%
$177.00	Aug 7	$2.87	$2.55	$5.42	$171.58	$182.42	3.06%
$180.00	Aug 7	$1.46	$4.13	$5.59	$174.41	$185.59	3.15%
$177.50	Aug 7	$2.64	$2.96	$5.60	$171.90	$183.10	3.16%
$176.00	Aug 7	$3.48	$2.19	$5.67	$170.33	$181.67	3.20%
$181.00	Aug 7	$1.07	$4.78	$5.85	$175.15	$186.85	3.30%
$175.00	Aug 7	$4.20	$1.84	$6.04	$168.96	$181.04	3.41%
$174.00	Aug 7	$4.82	$1.56	$6.38	$167.62	$180.38	3.60%
$172.00	Aug 7	$5.50	$0.99	$6.49	$165.51	$178.49	3.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.34% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$173.00	Aug 7	$1.07	$1.30	$2.37	$170.63	$183.37
$181.00	$174.00	Aug 7	$1.07	$1.56	$2.63	$171.37	$183.63
$200.00	$155.00	Sep 11	$1.00	$1.71	$2.71	$152.29	$202.71
$180.00	$173.00	Aug 7	$1.46	$1.30	$2.76	$170.24	$182.76
$181.00	$175.00	Aug 7	$1.07	$1.84	$2.91	$172.09	$183.91
$180.00	$174.00	Aug 7	$1.46	$1.56	$3.02	$170.98	$183.02
$200.00	$159.00	Sep 11	$1.00	$2.07	$3.07	$155.93	$203.07
$179.00	$173.00	Aug 7	$1.83	$1.30	$3.13	$169.87	$182.13
$181.00	$176.00	Aug 7	$1.07	$2.19	$3.26	$172.74	$184.26
$180.00	$175.00	Aug 7	$1.46	$1.84	$3.30	$171.70	$183.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 20.74, avg credit $1.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/162	165/170	Aug 14	$4.77	$0.23	20.74	$157.73	$169.77
168/170	175/178	Sep 4	$2.38	$0.12	19.83	$167.62	$177.38
170/171	176/178	Aug 28	$1.37	$0.13	10.54	$169.63	$177.37
172/173	175/178	Sep 4	$2.28	$0.22	10.36	$170.72	$177.28
168/170	178/180	Sep 4	$2.27	$0.23	9.87	$167.73	$179.77
167/168	170/172	Aug 28	$2.24	$0.26	8.62	$165.26	$172.24
168/170	171/175	Sep 4	$3.57	$0.43	8.30	$166.43	$174.57
174/175	178/179	Aug 14	$0.89	$0.11	8.09	$174.11	$178.89
170/171	172/173	Aug 28	$0.89	$0.11	8.09	$170.11	$173.39
166/168	175/176	Aug 14	$1.33	$0.17	7.82	$166.17	$176.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.09	$4.91	54.56
$175.00	$177.50	$180.00	Sep 4	$0.11	$2.39	21.73
$153.00	$154.00	$155.00	Aug 21	$0.05	$0.95	19.00
$173.00	$174.00	$175.00	Aug 14	$0.06	$0.94	15.67
$192.00	$193.00	$194.00	Aug 28	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$176.00	$177.00	Aug 21	$0.05	$0.95	19.00
$188.00	$189.00	$190.00	Aug 21	$0.05	$0.95	19.00
$178.00	$179.00	$180.00	Aug 7	$0.06	$0.94	15.67
$145.00	$150.00	$155.00	Aug 28	$0.31	$4.69	15.13
$174.00	$175.00	$176.00	Aug 7	$0.07	$0.93	13.29

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 $-1.96, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Aug 14	-$1.96	$11.04
$172.50	$180.00	1:2	Sep 11	-$2.42	$5.08
$205.00	$210.00	1:2	Aug 21	-$0.01	$4.99
$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
$174.00	$165.00	1:2	Sep 11	-$0.27	$8.73
$166.00	$160.00	1:2	Sep 4	-$0.25	$5.75
$165.00	$159.00	1:2	Sep 11	-$1.04	$4.96
$150.00	$145.00	1:2	Aug 14	-$0.13	$4.87
$155.00	$150.00	1:2	Aug 28	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.64%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Sep 4	$6.45	0.51	0.1%	3.64%	3.75%	6	1
$180.00	Sep 11	$5.60	0.46	1.5%	3.16%	4.68%	1	3
$177.50	Aug 28	$5.50	0.50	0.1%	3.10%	3.21%	--	45
$180.00	Sep 4	$5.00	0.45	1.5%	2.82%	4.34%	4	7
$178.00	Aug 28	$4.25	0.49	0.4%	2.40%	2.79%	--	28
$180.00	Aug 28	$4.20	0.44	1.5%	2.37%	3.89%	7	20
$179.00	Aug 21	$4.15	0.45	1.0%	2.34%	3.30%	2	73
$178.00	Aug 21	$3.90	0.47	0.4%	2.20%	2.59%	3	26
$177.50	Aug 21	$3.85	0.49	0.1%	2.17%	2.28%	--	36
$181.00	Aug 28	$3.50	0.41	2.1%	1.97%	4.06%	--	11

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 1,818

Total Puts 1,308

Put/Call Ratio 0.72

Net Difference 510

Prior's Put/Call Breakdown

Total Calls 3,542

Total Puts 7,370

Put/Call Ratio 2.08

Net Difference -3,828

Prior 7-Day Put/Call Summary

Total Calls 53,111

Total Puts 73,877

Average Put/Call Ratio 1.33

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