XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$177.27 +1.09%

(8/3 11:00) ◀

Monday, August 3, 2026 (11:05am)

▶ (8/3 11:10)

◀ 8/3 11:05 ▶

Option Volume

Detail

ℹ

Current (08/03 11:05am) 3,583

Calls: 2,133 (60%)

Puts: 1,450 (40%)

Prior (07/31) 11,060

Calls: 3,638 (33%)

Puts: 7,422 (67%)

Current vs Prior -67.60%

Calls: -41.37% (Calls)

Puts: -80.46% (Puts)

Prior 7-Day Total 127,734

Calls: 53,711 (42%)

Puts: 74,023 (58%)

Prior 7-Day Average 18,247

Calls: 7,673 (42%)

Puts: 10,574 (58%)

Current vs Prior 7-Day Avg -80.36%

Calls: -72.20%

Puts: -86.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 11:05am) $2.11M

Calls: $1.63M (77%)

Puts: $480.9K (23%)

Prior (07/31) $2.87M

Calls: $1.93M (67%)

Puts: $935.2K (33%)

Current vs Prior -26.27%

Calls: -15.47%

Puts: -48.58%

Prior 7-Day Total $82.56M

Calls: $42.27M (51%)

Puts: $40.29M (49%)

Prior 7-Day Average $11.79M

Calls: $6.04M (51%)

Puts: $5.76M (49%)

Current vs Prior 7-Day Avg -82.08%

Calls: -72.96%

Puts: -91.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 11:05am) 0.68

Prior (07/31) 2.04

Current vs Prior -66.68%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -48.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 11:05am) 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 3.31% | 4.69%5.91% | 9.93%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -17.79% | -8.88%-7.54% | -4.36%

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

Current vs 7-Day Avg -8.46% | -11.69%-20.46% | -9.83%

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

Current vs 7-Day Eod -17.79% | -8.88%-7.54% | -4.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.40% | 14.99%

Calls: 15.63% | 16.47%

Puts: 25.17% | 13.51%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -95.38% | -65.72%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -83.97% | -71.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.63M) vs puts ($480.9K). Below-average activity with volume down 68% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 67% - 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
11:05	BULLISH	BULLISH	BULLISH
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 45 of results (avg 7.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	22.65	23.40	$23.03	3.3%	--	0.94	91
$165.00	Aug 7	12.40	12.95	$12.68	4.3%	4	0.94	5
$170.00	Aug 21	9.75	10.35	$10.05	6.0%	1	0.72	557
$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	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	6.10	6.35	$6.23	4.0%	34	0.59	3.3K
$175.00	Aug 28	4.65	4.95	$4.80	6.2%	4	0.43	71
$185.00	Aug 21	9.20	9.80	$9.50	6.3%	--	0.72	907
$180.00	Aug 14	5.20	5.55	$5.38	6.5%	2	0.60	51
$178.00	Sep 4	6.65	7.10	$6.88	6.5%	1	0.51	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.90, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Aug 7	0.75	0.88	$0.82	15.9%	15	0.20	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. 136 found (avg delta 0.79, 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
$197.00	Aug 7	19.50	21.65	$20.58	10.4%	6	0.99	--
$197.50	Aug 7	19.90	22.15	$21.03	10.7%	6	0.99	--
$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	--
$200.00	Aug 7	22.50	24.65	$23.58	9.1%	2	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 2.7K, 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
$170.00	Aug 21	2.35	2.60	$2.48	10.1%	67	0.29	2.9K
$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

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 25.7%, max 106.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$193.00	Aug 7	Aug 28	48.9%	28.6%	70.8%	1	50
$152.00	Aug 7	Aug 21	74.3%	44.1%	68.3%	56	82
$200.00	Aug 7	Sep 11	50.7%	30.5%	65.9%	5	466
$156.00	Aug 7	Aug 21	67.4%	42.5%	58.5%	26	29
$144.00	Aug 7	Aug 21	84.2%	54.0%	55.9%	2	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	101.2%	48.9%	106.9%	--	30
$150.00	Aug 7	Sep 11	70.2%	40.1%	75.2%	10	234
$155.00	Aug 7	Sep 11	64.5%	38.7%	66.6%	20	320
$156.00	Aug 7	Aug 21	67.4%	42.5%	58.5%	6	2.5K
$147.00	Aug 7	Aug 21	75.8%	50.2%	51.0%	2	257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 44.45, avg 3.32)

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	$0.18	$2.32	$0.18	12.89	$162.32
$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. 202 found (best R:R 40.67, avg 1.82)

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	$202.50	Aug 7	$4.88	$4.88	$0.12	40.67	$202.62
$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 $0.93, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Aug 14	Aug 21	$0.05	38.4%	32.1%
$192.50	Aug 7	Aug 14	$0.09	47.8%	31.5%
$197.50	Aug 7	Aug 14	$0.12	38.6%	33.2%
$195.00	Aug 7	Aug 14	$0.19	34.7%	32.3%
$190.00	Aug 7	Aug 14	$0.24	29.4%	27.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.13	70.2%	53.2%
$152.00	Aug 14	Aug 21	$0.18	50.8%	44.1%
$155.00	Aug 7	Aug 14	$0.19	64.5%	47.3%
$147.00	Aug 7	Aug 21	$0.33	75.8%	50.2%
$157.00	Aug 7	Aug 14	$0.34	50.9%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.03% of stock, avg 8.15%)

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	$2.61	$2.98	$5.59	$171.91	$183.09	3.15%
$176.00	Aug 7	$3.50	$2.14	$5.64	$170.36	$181.64	3.18%
$181.00	Aug 7	$1.11	$4.75	$5.86	$175.14	$186.86	3.31%
$175.00	Aug 7	$4.20	$1.83	$6.03	$168.97	$181.03	3.40%
$174.00	Aug 7	$4.85	$1.47	$6.32	$167.68	$180.32	3.57%
$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 4.14%)

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	$1.47	$2.58	$171.42	$183.58
$180.00	$173.00	Aug 7	$1.47	$1.29	$2.76	$170.24	$182.76
$180.00	$174.00	Aug 7	$1.47	$1.47	$2.94	$171.06	$182.94
$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
$181.00	$176.00	Aug 7	$1.11	$2.14	$3.25	$172.75	$184.25
$180.00	$175.00	Aug 7	$1.47	$1.83	$3.30	$171.70	$183.30
$179.00	$174.00	Aug 7	$1.87	$1.47	$3.34	$170.66	$182.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 21.73, avg credit $1.48)

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	$4.75	$0.25	19.00	$157.75	$169.75
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
168/170	171/175	Sep 4	$3.58	$0.42	8.52	$166.42	$174.58
165/166	188/189	Sep 4	$0.89	$0.11	8.09	$165.11	$188.89
170/171	172/173	Aug 28	$0.87	$0.13	6.69	$170.13	$173.37
175/176	181/182	Aug 28	$0.87	$0.13	6.69	$175.13	$181.87
168/170	178/180	Sep 4	$2.17	$0.33	6.58	$167.83	$179.67
166/168	175/176	Aug 14	$1.30	$0.20	6.50	$166.20	$176.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.06	$4.94	82.33
$186.00	$187.00	$188.00	Aug 14	$0.05	$0.95	19.00
$180.00	$181.00	$182.00	Aug 7	$0.06	$0.94	15.67
$179.00	$180.00	$181.00	Aug 14	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.00	$163.00	$164.00	Aug 7	$0.05	$0.95	19.00
$187.00	$188.00	$189.00	Aug 21	$0.06	$0.94	15.67
$175.00	$176.00	$177.00	Aug 28	$0.06	$0.94	15.67
$145.00	$150.00	$155.00	Aug 28	$0.32	$4.68	14.62
$160.00	$161.00	$162.00	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. 121 found (best net $-1.97, 113 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 28	-$0.29	$4.71
$200.00	$205.00	1:2	Aug 28	-$0.33	$4.67
$180.00	$185.00	1:2	Sep 4	-$1.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$174.00	$165.00	1:2	Sep 11	-$0.27	$8.73
$197.00	$188.00	1:2	Aug 7	-$2.68	$6.32
$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	-$0.17	$4.83

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 1.03%)

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
$177.50	Aug 14	$3.50	0.50	0.1%	1.97%	2.10%	1	40

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 2,133

Total Puts 1,450

Put/Call Ratio 0.68

Net Difference 683

Prior's Put/Call Breakdown

Total Calls 3,638

Total Puts 7,422

Put/Call Ratio 2.04

Net Difference -3,784

Prior 7-Day Put/Call Summary

Total Calls 53,711

Total Puts 74,023

Average Put/Call Ratio 1.31

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