XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.80 +0.83%

(8/3 11:05) ◀

Monday, August 3, 2026 (11:10am)

▶ (8/3 11:15)

◀ 8/3 11:10 ▶

Option Volume

Detail

ℹ

Current (08/03 11:10am) 3,765

Calls: 2,261 (60%)

Puts: 1,504 (40%)

Prior (07/31) 11,129

Calls: 3,664 (33%)

Puts: 7,465 (67%)

Current vs Prior -66.17%

Calls: -38.29% (Calls)

Puts: -79.85% (Puts)

Prior 7-Day Total 127,860

Calls: 53,745 (42%)

Puts: 74,115 (58%)

Prior 7-Day Average 18,265

Calls: 7,677 (42%)

Puts: 10,587 (58%)

Current vs Prior 7-Day Avg -79.39%

Calls: -70.55%

Puts: -85.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 11:10am) $2.35M

Calls: $1.84M (78%)

Puts: $513.0K (22%)

Prior (07/31) $2.89M

Calls: $1.96M (68%)

Puts: $931.7K (32%)

Current vs Prior -18.50%

Calls: -5.92%

Puts: -44.94%

Prior 7-Day Total $82.65M

Calls: $42.31M (51%)

Puts: $40.34M (49%)

Prior 7-Day Average $11.81M

Calls: $6.04M (51%)

Puts: $5.76M (49%)

Current vs Prior 7-Day Avg -80.06%

Calls: -69.54%

Puts: -91.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 11:10am) 0.67

Prior (07/31) 2.04

Current vs Prior -67.35%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -49.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 11:10am) 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 3.46% | 4.91%6.01% | 9.80%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -14.04% | -4.66%-5.95% | -5.62%

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

Current vs 7-Day Avg -4.28% | -7.61%-19.10% | -11.02%

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

Current vs 7-Day Eod -14.04% | -4.66%-5.95% | -5.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.84% | 17.65%

Calls: 17.39% | 20.30%

Puts: 20.30% | 15.00%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -95.74% | -59.64%

Prior 7-Day Avg 127.23% | 51.78%

Calls: 58.50% | 40.88%

Puts: 195.95% | 62.68%

Current vs 7-Day Avg -85.19% | -65.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.84M) vs puts ($513.0K). Below-average activity with volume down 66% vs prior. Bullish P/C ratio of 0.67. 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
11:10	BULLISH	BULLISH	BULLISH
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 42 of results (avg 8.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	22.45	23.35	$22.90	3.9%	--	0.93	91
$165.00	Aug 14	12.80	13.65	$13.23	6.4%	3	0.87	4
$144.00	Aug 7	31.45	33.60	$32.53	6.6%	3	0.99	--
$142.00	Aug 21	33.70	36.05	$34.88	6.7%	--	0.96	27
$143.00	Aug 21	32.70	35.05	$33.88	6.9%	--	0.97	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Aug 21	4.85	5.15	$5.00	6.0%	1	0.49	66
$210.00	Aug 7	32.40	34.70	$33.55	6.9%	8	1.00	--
$184.00	Aug 28	9.25	10.00	$9.63	7.8%	--	0.67	14
$183.00	Aug 21	7.85	8.50	$8.18	7.9%	--	0.67	1.1K
$207.50	Aug 7	29.65	32.20	$30.93	8.2%	8	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	0.82	0.95	$0.89	14.6%	25	0.11	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 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	0.99	--
$146.00	Aug 7	29.40	31.80	$30.60	7.8%	12	0.99	--
$148.00	Aug 7	27.40	29.75	$28.58	8.2%	1	0.99	3
$144.00	Aug 7	31.45	33.60	$32.53	6.6%	3	0.99	--
$147.00	Aug 7	28.40	30.65	$29.53	7.6%	13	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Aug 7	10.50	12.75	$11.63	19.3%	--	1.00	13
$197.00	Aug 7	19.50	21.65	$20.58	10.4%	6	1.00	--
$197.50	Aug 7	19.90	22.15	$21.03	10.7%	6	1.00	--
$198.00	Aug 7	20.50	22.65	$21.58	10.0%	4	1.00	--
$199.00	Aug 7	21.40	23.65	$22.53	10.0%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 2.8K, 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	0.39	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
$152.00	Aug 7	23.65	25.70	$24.67	8.3%	61	0.98	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Aug 7	1.00	1.16	$1.08	14.8%	257	0.23	51
$170.00	Aug 21	2.35	2.60	$2.48	10.1%	67	0.28	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. 89 strikes (avg 26.8%, max 107.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 21	101.4%	53.0%	91.2%	1	19
$193.00	Aug 7	Aug 28	48.7%	28.8%	69.1%	1	50
$152.00	Aug 7	Aug 21	74.5%	44.6%	67.2%	61	82
$200.00	Aug 7	Sep 11	50.5%	30.6%	65.0%	5	466
$156.00	Aug 7	Aug 21	67.6%	41.3%	63.7%	26	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 7	Aug 28	101.4%	48.8%	107.9%	--	30
$150.00	Aug 7	Sep 11	70.4%	40.0%	76.0%	10	234
$155.00	Aug 7	Sep 11	64.7%	38.6%	67.4%	22	320
$156.00	Aug 7	Aug 21	67.6%	41.3%	63.7%	6	2.5K
$159.00	Aug 7	Sep 11	55.6%	36.6%	51.9%	15	35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 44.45, avg 3.19)

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	$0.11	$0.89	$0.11	8.09	$187.11
$195.00	$196.00	Aug 28	$0.13	$0.87	$0.13	6.69	$195.13
$196.00	$197.00	Aug 28	$0.13	$0.87	$0.13	6.69	$196.13
$184.00	$185.00	Aug 21	$0.14	$0.86	$0.14	6.14	$184.14

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. 204 found (best R:R 40.67, avg 1.84)

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
$165.00	$170.00	Aug 14	$4.75	$4.75	$0.25	19.00	$169.75
$160.00	$163.00	Aug 21	$2.77	$2.77	$0.23	12.04	$162.77
$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. 95 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	38.4%	31.7%
$197.50	Aug 7	Aug 14	$0.12	38.4%	33.2%
$192.50	Aug 7	Aug 14	$0.14	45.0%	31.5%
$195.00	Aug 7	Aug 14	$0.19	34.5%	32.3%
$190.00	Aug 7	Aug 14	$0.24	29.2%	27.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.13	70.4%	51.6%
$152.00	Aug 14	Aug 21	$0.18	50.8%	44.6%
$155.00	Aug 7	Aug 14	$0.19	64.7%	47.3%
$147.00	Aug 7	Aug 21	$0.33	76.0%	50.6%
$157.00	Aug 7	Aug 14	$0.34	51.1%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.05% of stock, avg 8.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Aug 7	$2.30	$3.10	$5.40	$172.60	$183.40	3.05%
$179.00	Aug 7	$1.87	$3.63	$5.50	$173.50	$184.50	3.11%
$177.00	Aug 7	$2.85	$2.66	$5.51	$171.49	$182.51	3.12%
$177.50	Aug 7	$2.61	$2.98	$5.59	$171.91	$183.09	3.16%
$176.00	Aug 7	$3.45	$2.24	$5.69	$170.31	$181.69	3.22%
$180.00	Aug 7	$1.47	$4.28	$5.75	$174.25	$185.75	3.25%
$175.00	Aug 7	$4.10	$1.84	$5.94	$169.06	$180.94	3.36%
$181.00	Aug 7	$1.11	$4.90	$6.01	$174.99	$187.01	3.40%
$174.00	Aug 7	$4.78	$1.53	$6.31	$167.69	$180.31	3.57%
$173.00	Aug 7	$5.43	$1.29	$6.72	$166.28	$179.72	3.80%

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	$1.11	$1.29	$2.40	$170.60	$183.40
$181.00	$174.00	Aug 7	$1.11	$1.53	$2.64	$171.36	$183.64
$180.00	$173.00	Aug 7	$1.47	$1.29	$2.76	$170.24	$182.76
$181.00	$175.00	Aug 7	$1.11	$1.84	$2.95	$172.05	$183.95
$180.00	$174.00	Aug 7	$1.47	$1.53	$3.00	$171.00	$183.00
$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	$1.84	$3.31	$171.69	$183.31
$181.00	$176.00	Aug 7	$1.11	$2.24	$3.35	$172.65	$184.35
$179.00	$174.00	Aug 7	$1.87	$1.53	$3.40	$170.60	$182.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 34.71, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	165/170	Aug 14	$4.86	$0.14	34.71	$159.14	$169.86
168/169	170/172	Aug 28	$2.39	$0.11	21.73	$166.61	$172.39
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
168/170	178/180	Sep 4	$2.17	$0.33	6.58	$167.83	$179.67
166/168	175/176	Aug 14	$1.29	$0.21	6.14	$166.21	$176.29
167/168	170/172	Aug 28	$2.15	$0.35	6.14	$165.35	$172.15
168/169	176/178	Aug 28	$1.29	$0.21	6.14	$167.71	$177.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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
$180.00	$181.00	$182.00	Aug 7	$0.06	$0.94	15.67
$186.00	$187.00	$188.00	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
$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
$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
$173.00	$174.00	$175.00	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. 123 found (best net $-1.97, 115 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. 78 found (best yield 3.65%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Sep 4	$6.45	0.51	0.4%	3.65%	4.04%	6	1
$180.00	Sep 11	$5.60	0.46	1.8%	3.17%	4.98%	1	3
$177.50	Aug 28	$5.50	0.50	0.4%	3.11%	3.51%	--	45
$180.00	Sep 4	$5.20	0.45	1.8%	2.94%	4.75%	5	7
$177.00	Aug 21	$4.90	0.52	0.1%	2.77%	2.88%	1	131
$178.00	Aug 28	$4.25	0.48	0.7%	2.40%	3.08%	--	28
$180.00	Aug 28	$4.20	0.43	1.8%	2.38%	4.19%	7	20
$179.00	Aug 21	$4.10	0.46	1.2%	2.32%	3.56%	2	73
$177.00	Aug 14	$3.90	0.52	0.1%	2.21%	2.32%	4	15
$178.00	Aug 21	$3.90	0.48	0.7%	2.21%	2.88%	3	26

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 2,261

Total Puts 1,504

Put/Call Ratio 0.67

Net Difference 757

Prior's Put/Call Breakdown

Total Calls 3,664

Total Puts 7,465

Put/Call Ratio 2.04

Net Difference -3,801

Prior 7-Day Put/Call Summary

Total Calls 53,745

Total Puts 74,115

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