XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$177.27 +1.09%

(8/3 10:55) ◀

Monday, August 3, 2026 (11:00am)

▶ (8/3 11:05)

◀ 8/3 11:00 ▶

Option Volume

Detail

ℹ

Current (08/03 11:00am) 3,457

Calls: 2,099 (61%)

Puts: 1,358 (39%)

Prior (07/31) 11,010

Calls: 3,605 (33%)

Puts: 7,405 (67%)

Current vs Prior -68.60%

Calls: -41.78% (Calls)

Puts: -81.66% (Puts)

Prior 7-Day Total 127,403

Calls: 53,430 (42%)

Puts: 73,973 (58%)

Prior 7-Day Average 18,200

Calls: 7,632 (42%)

Puts: 10,567 (58%)

Current vs Prior 7-Day Avg -81.01%

Calls: -72.50%

Puts: -87.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 11:00am) $2.02M

Calls: $1.59M (79%)

Puts: $430.1K (21%)

Prior (07/31) $2.85M

Calls: $1.91M (67%)

Puts: $940.2K (33%)

Current vs Prior -29.13%

Calls: -16.76%

Puts: -54.26%

Prior 7-Day Total $82.36M

Calls: $42.09M (51%)

Puts: $40.27M (49%)

Prior 7-Day Average $11.77M

Calls: $6.01M (51%)

Puts: $5.75M (49%)

Current vs Prior 7-Day Avg -82.83%

Calls: -73.56%

Puts: -92.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 11:00am) 0.65

Prior (07/31) 2.05

Current vs Prior -68.50%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -51.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 11:00am) 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% | 5.13%5.91% | 9.93%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -18.06% | -0.32%-7.52% | -4.34%

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

Current vs 7-Day Avg -8.76% | -3.40%-20.45% | -9.82%

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

Current vs 7-Day Eod -18.06% | -0.32%-7.52% | -4.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.16% | 29.88%

Calls: 15.63% | 16.47%

Puts: 26.69% | 43.30%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -95.21% | -31.67%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -83.37% | -42.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.59M) vs puts ($430.1K). Below-average activity with volume down 69% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 68% - 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
11:00	BULLISH	BULLISH	BULLISH
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 40 of results (avg 8.2%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	12.40	12.95	$12.68	4.3%	4	0.94	5
$142.00	Aug 21	33.70	36.05	$34.88	6.7%	--	1.00	27
$144.00	Aug 7	31.40	33.65	$32.53	6.9%	2	1.00	--
$143.00	Aug 21	32.70	35.05	$33.88	6.9%	--	1.00	68
$170.00	Aug 21	9.70	10.40	$10.05	7.0%	1	0.72	557

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	9.20	9.80	$9.50	6.3%	--	0.72	907
$178.00	Sep 4	6.65	7.10	$6.88	6.5%	1	0.51	5
$210.00	Aug 7	32.40	34.70	$33.55	6.9%	8	0.97	--
$181.00	Aug 7	4.55	4.90	$4.72	7.4%	--	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. 3 found (avg $0.89, cheapest $0.81)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Aug 7	0.74	0.88	$0.81	17.3%	14	0.19	1.8K
$160.00	Aug 21	0.82	0.96	$0.89	15.7%	24	0.12	3.1K
$172.00	Aug 7	0.91	1.04	$0.98	13.3%	253	0.23	51

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Aug 7	32.40	34.80	$33.60	7.1%	2	1.00	--
$144.00	Aug 7	31.40	33.65	$32.53	6.9%	2	1.00	--
$146.00	Aug 7	29.40	31.80	$30.60	7.8%	12	1.00	--
$147.00	Aug 7	28.40	30.65	$29.53	7.6%	13	1.00	--
$148.00	Aug 7	27.40	29.75	$28.58	8.2%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Aug 7	20.50	22.65	$21.58	10.0%	2	0.99	--
$199.00	Aug 7	21.40	23.65	$22.53	10.0%	2	0.99	--
$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%	--	0.96	13
$207.50	Aug 7	29.65	32.20	$30.93	8.2%	8	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 2.6K, top 321)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	0.27	0.42	$0.35	42.9%	321	0.11	146
$181.00	Aug 21	2.93	3.70	$3.32	23.2%	125	0.38	195
$205.00	Aug 21	0.03	0.12	$0.08	112.5%	81	0.02	5.2K
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Aug 7	0.91	1.04	$0.98	13.3%	253	0.23	51
$176.00	Aug 21	4.25	4.90	$4.58	14.2%	60	0.46	646
$165.00	Aug 7	0.23	0.32	$0.28	32.1%	56	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. 87 strikes (avg 25.5%, max 107.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$193.00	Aug 7	Aug 28	48.8%	28.6%	70.4%	1	50
$152.00	Aug 7	Aug 21	74.3%	44.1%	68.5%	54	82
$200.00	Aug 7	Sep 11	50.5%	30.5%	65.6%	5	466
$144.00	Aug 7	Aug 21	84.3%	54.0%	56.0%	2	49
$156.00	Aug 7	Aug 21	67.5%	44.4%	52.1%	26	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	101.2%	48.9%	107.0%	--	30
$150.00	Aug 7	Sep 11	70.2%	40.6%	73.1%	10	234
$155.00	Aug 7	Sep 11	64.5%	38.7%	66.8%	20	320
$156.00	Aug 7	Aug 21	67.5%	44.4%	52.1%	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 44.45, avg 3.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.11	$4.89	$0.11	44.45	$200.11
$187.00	$188.00	Aug 14	$0.12	$0.88	$0.12	7.33	$187.12
$190.00	$191.00	Aug 21	$0.12	$0.88	$0.12	7.33	$190.12
$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
$175.00	$173.00	Sep 4	$0.15	$1.85	$0.15	12.33	$174.85
$155.00	$150.00	Aug 28	$0.39	$4.61	$0.39	11.82	$154.61
$167.00	$165.00	Aug 28	$0.18	$1.82	$0.18	10.11	$166.82
$160.00	$155.00	Sep 4	$0.45	$4.55	$0.45	10.11	$159.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 84.00, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.88	$2.88	$0.12	24.00	$149.88
$150.00	$163.00	Aug 14	$12.43	$12.43	$0.57	21.81	$162.43
$160.00	$163.00	Aug 21	$2.77	$2.77	$0.23	12.04	$162.77
$165.00	$170.00	Aug 14	$4.57	$4.57	$0.43	10.63	$169.57
$175.00	$176.00	Aug 14	$0.85	$0.85	$0.15	5.67	$175.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$207.50	$199.00	Aug 7	$8.40	$8.40	$0.10	84.00	$199.10
$195.00	$193.00	Aug 21	$1.85	$1.85	$0.15	12.33	$193.15
$182.00	$181.00	Aug 21	$0.90	$0.90	$0.10	9.00	$181.10
$193.00	$192.00	Aug 21	$0.90	$0.90	$0.10	9.00	$192.10
$184.00	$183.00	Aug 21	$0.89	$0.89	$0.11	8.09	$183.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $0.92, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Aug 14	Aug 21	$0.05	40.2%	32.1%
$192.50	Aug 7	Aug 14	$0.09	47.6%	33.5%
$197.50	Aug 7	Aug 14	$0.12	38.5%	34.9%
$195.00	Aug 7	Aug 14	$0.19	34.6%	34.1%
$190.00	Aug 7	Aug 14	$0.24	29.3%	29.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.17	70.2%	51.5%
$152.00	Aug 14	Aug 21	$0.18	49.0%	44.1%
$155.00	Aug 7	Aug 14	$0.19	64.5%	45.4%
$147.00	Aug 7	Aug 21	$0.33	75.8%	50.2%
$157.00	Aug 7	Aug 14	$0.34	51.0%	43.9%

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	$1.87	$3.53	$5.40	$173.60	$184.40	3.05%
$177.00	Aug 7	$2.88	$2.54	$5.42	$171.58	$182.42	3.06%
$180.00	Aug 7	$1.47	$4.08	$5.55	$174.45	$185.55	3.13%
$177.50	Aug 7	$2.62	$2.96	$5.58	$171.92	$183.08	3.15%
$176.00	Aug 7	$3.50	$2.18	$5.68	$170.32	$181.68	3.20%
$181.00	Aug 7	$1.11	$4.72	$5.83	$175.17	$186.83	3.29%
$175.00	Aug 7	$4.20	$1.83	$6.03	$168.97	$181.03	3.40%
$174.00	Aug 7	$4.85	$1.45	$6.30	$167.70	$180.30	3.55%
$172.00	Aug 7	$5.68	$0.98	$6.66	$165.34	$178.66	3.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.35% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$173.00	Aug 7	$1.11	$1.29	$2.40	$170.60	$183.40
$181.00	$174.00	Aug 7	$1.11	$1.45	$2.56	$171.44	$183.56
$180.00	$173.00	Aug 7	$1.47	$1.29	$2.76	$170.24	$182.76
$180.00	$174.00	Aug 7	$1.47	$1.45	$2.92	$171.08	$182.92
$181.00	$175.00	Aug 7	$1.11	$1.83	$2.94	$172.06	$183.94
$200.00	$159.00	Sep 11	$1.00	$2.07	$3.07	$155.93	$203.07
$179.00	$173.00	Aug 7	$1.87	$1.29	$3.16	$169.84	$182.16
$180.00	$175.00	Aug 7	$1.47	$1.83	$3.30	$171.70	$183.30
$181.00	$176.00	Aug 7	$1.11	$2.18	$3.29	$172.71	$184.29
$179.00	$174.00	Aug 7	$1.87	$1.45	$3.32	$170.68	$182.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 21.73, avg credit $1.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	170/172	Aug 28	$2.39	$0.11	21.73	$166.61	$172.39
160/162	165/170	Aug 14	$4.74	$0.26	18.23	$157.76	$169.74
163/164	165/170	Aug 14	$4.68	$0.32	14.63	$159.32	$169.68
172/173	175/178	Sep 4	$2.32	$0.18	12.89	$170.68	$177.32
170/171	176/178	Aug 28	$1.37	$0.13	10.54	$169.63	$177.37
168/170	171/175	Sep 4	$3.58	$0.42	8.52	$166.42	$174.58
169/170	175/176	Aug 28	$0.89	$0.11	8.09	$169.11	$175.89
165/166	188/189	Sep 4	$0.89	$0.11	8.09	$165.11	$188.89
166/168	175/176	Aug 14	$1.33	$0.17	7.82	$166.17	$176.33
173/174	177/178	Aug 14	$0.88	$0.12	7.33	$173.12	$177.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.07	$4.93	70.43
$186.00	$187.00	$188.00	Aug 14	$0.05	$0.95	19.00
$184.00	$185.00	$186.00	Aug 14	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Aug 21	$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
$187.00	$188.00	$189.00	Aug 21	$0.06	$0.94	15.67
$145.00	$150.00	$155.00	Aug 28	$0.32	$4.68	14.62
$175.00	$176.00	$177.00	Aug 14	$0.07	$0.93	13.29
$175.00	$176.00	$177.00	Aug 21	$0.07	$0.93	13.29
$189.00	$190.00	$191.00	Aug 21	$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. 121 found (best net $-1.97, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$163.00	1:2	Aug 14	-$1.97	$11.03
$172.50	$180.00	1:2	Sep 11	-$2.35	$5.15
$205.00	$210.00	1:2	Aug 21	$0.00	$5.00
$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
$198.00	$188.00	1:2	Aug 7	-$1.68	$8.32
$155.00	$150.00	1:2	Aug 7	$0.00	$5.00
$165.00	$159.00	1:2	Sep 11	-$1.04	$4.96
$150.00	$145.00	1:2	Aug 14	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.64%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Sep 4	$6.45	0.51	0.1%	3.64%	3.77%	6	1
$180.00	Sep 11	$5.60	0.46	1.5%	3.16%	4.70%	1	3
$177.50	Aug 28	$5.50	0.50	0.1%	3.10%	3.23%	--	45
$180.00	Sep 4	$5.20	0.45	1.5%	2.93%	4.47%	5	7
$178.00	Aug 28	$4.25	0.49	0.4%	2.40%	2.81%	--	28
$180.00	Aug 28	$4.20	0.44	1.5%	2.37%	3.91%	7	20
$179.00	Aug 21	$4.15	0.45	1.0%	2.34%	3.32%	2	73
$178.00	Aug 21	$3.90	0.47	0.4%	2.20%	2.61%	3	26
$177.50	Aug 21	$3.85	0.49	0.1%	2.17%	2.30%	--	36
$181.00	Aug 28	$3.50	0.41	2.1%	1.97%	4.08%	--	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 2,099

Total Puts 1,358

Put/Call Ratio 0.65

Net Difference 741

Prior's Put/Call Breakdown

Total Calls 3,605

Total Puts 7,405

Put/Call Ratio 2.05

Net Difference -3,800

Prior 7-Day Put/Call Summary

Total Calls 53,430

Total Puts 73,973

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