XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.88 +0.87%

(8/3 11:20) ◀

Monday, August 3, 2026 (11:25am)

▶ (8/3 11:30)

◀ 8/3 11:25 ▶

Option Volume

Detail

ℹ

Current (08/03 11:25am) 4,357

Calls: 2,666 (61%)

Puts: 1,691 (39%)

Prior (07/31) 11,283

Calls: 3,741 (33%)

Puts: 7,542 (67%)

Current vs Prior -61.38%

Calls: -28.74% (Calls)

Puts: -77.58% (Puts)

Prior 7-Day Total 128,527

Calls: 54,186 (42%)

Puts: 74,341 (58%)

Prior 7-Day Average 18,361

Calls: 7,740 (42%)

Puts: 10,620 (58%)

Current vs Prior 7-Day Avg -76.27%

Calls: -65.56%

Puts: -84.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 11:25am) $2.85M

Calls: $2.29M (80%)

Puts: $556.8K (20%)

Prior (07/31) $2.95M

Calls: $1.98M (67%)

Puts: $968.2K (33%)

Current vs Prior -3.43%

Calls: +15.66%

Puts: -42.49%

Prior 7-Day Total $83.22M

Calls: $42.80M (51%)

Puts: $40.42M (49%)

Prior 7-Day Average $11.89M

Calls: $6.11M (51%)

Puts: $5.77M (49%)

Current vs Prior 7-Day Avg -76.05%

Calls: -62.53%

Puts: -90.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/03 11:25am) 0.63

Prior (07/31) 2.02

Current vs Prior -68.54%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -51.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/03 11:25am) 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 3.41% | 4.91%6.04% | 9.84%

Prior 4.02% | 5.15%6.39% | 10.38%

Current vs Prior -15.21% | -4.71%-5.55% | -5.17%

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

Current vs 7-Day Avg -5.58% | -7.65%-18.75% | -10.59%

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

Current vs 7-Day Eod -15.21% | -4.71%-5.55% | -5.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.76% | 17.65%

Calls: 16.27% | 20.30%

Puts: 19.25% | 15.00%

Prior 441.81% | 43.73%

Calls: 97.25% | 37.89%

Puts: 786.36% | 49.56%

Current vs Prior -95.98% | -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 -86.04% | -65.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.29M) vs puts ($556.8K). Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 69% - 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
11:25	BULLISH	BULLISH	BULLISH
11:20	BULLISH	BULLISH	BULLISH
11:15	BULLISH	BULLISH	BULLISH
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 53 of results (avg 7.7%, 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
$157.50	Aug 7	19.10	20.20	$19.65	5.6%	36	0.96	1
$165.00	Aug 14	12.75	13.50	$13.13	5.7%	3	0.87	4
$158.00	Aug 7	18.45	19.65	$19.05	6.3%	47	0.98	2
$150.00	Aug 7	26.00	27.70	$26.85	6.3%	4	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	32.40	34.70	$33.55	6.9%	8	1.00	--
$207.50	Aug 7	29.85	32.15	$31.00	7.4%	12	1.00	--
$184.00	Aug 28	9.25	10.00	$9.63	7.8%	--	0.67	14
$205.00	Aug 7	27.40	29.65	$28.53	7.9%	4	1.00	--
$177.00	Aug 21	4.85	5.25	$5.05	7.9%	1	0.49	66

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.64, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	0.34	0.41	$0.38	18.4%	--	0.07	1.9K
$192.00	Aug 21	0.58	0.70	$0.64	18.8%	8	0.12	85

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. 141 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	--
$145.00	Aug 7	30.45	32.70	$31.58	7.1%	1	0.99	--
$146.00	Aug 7	29.40	31.80	$30.60	7.8%	12	0.99	--
$148.00	Aug 7	27.80	29.70	$28.75	6.6%	18	0.99	3
$149.00	Aug 7	26.85	28.70	$27.78	6.7%	3	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Aug 7	10.50	12.60	$11.55	18.2%	--	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. 232 active (total vol 3.3K, top 456)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	0.27	0.39	$0.33	36.4%	456	0.11	146
$181.00	Aug 21	2.93	3.70	$3.32	23.2%	125	0.39	195
$205.00	Aug 21	0.02	0.12	$0.07	142.9%	81	0.02	5.2K
$152.00	Aug 7	24.10	25.70	$24.90	6.4%	75	0.98	2
$188.00	Aug 28	1.84	2.32	$2.08	23.1%	70	0.25	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Aug 7	0.90	1.12	$1.01	21.8%	258	0.23	51
$170.00	Aug 21	2.35	2.60	$2.48	10.1%	75	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	0.31	$0.27	29.6%	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. 92 strikes (avg 25.2%, max 69.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$193.00	Aug 7	Aug 28	49.0%	28.8%	69.9%	1	50
$152.00	Aug 7	Aug 21	74.4%	44.5%	67.3%	75	82
$200.00	Aug 7	Sep 11	50.7%	30.6%	65.8%	5	466
$154.00	Aug 7	Aug 21	69.0%	42.8%	61.4%	3	99
$143.00	Aug 7	Aug 21	82.1%	52.4%	56.8%	2	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 11	67.7%	40.0%	69.2%	14	234
$155.00	Aug 7	Sep 11	65.1%	38.7%	68.3%	23	320
$145.00	Aug 7	Aug 28	77.3%	48.8%	58.5%	--	30
$147.00	Aug 7	Aug 21	75.9%	50.5%	50.3%	2	257
$157.00	Aug 7	Aug 21	61.3%	41.2%	48.9%	56	953

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 44.45, avg 3.39)

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
$184.00	$185.00	Aug 7	$0.11	$0.89	$0.11	8.09	$184.11
$194.00	$195.00	Aug 28	$0.11	$0.89	$0.11	8.09	$194.11
$187.00	$188.00	Aug 14	$0.12	$0.88	$0.12	7.33	$187.12
$193.00	$194.00	Aug 21	$0.13	$0.87	$0.13	6.69	$193.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Aug 7	$0.13	$2.37	$0.13	18.23	$152.37
$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
$162.50	$160.00	Aug 14	$0.20	$2.30	$0.20	11.50	$162.30
$159.00	$155.00	Aug 28	$0.35	$3.65	$0.35	10.43	$158.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 21.81, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$163.00	Aug 14	$12.43	$12.43	$0.57	21.81	$162.43
$165.00	$170.00	Aug 14	$4.65	$4.65	$0.35	13.29	$169.65
$160.00	$163.00	Aug 21	$2.77	$2.77	$0.23	12.04	$162.77
$147.00	$150.00	Aug 21	$2.75	$2.75	$0.25	11.00	$149.75
$147.00	$148.00	Aug 7	$0.90	$0.90	$0.10	9.00	$147.90

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
$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
$192.00	$191.00	Aug 21	$0.88	$0.88	$0.12	7.33	$191.12
$191.00	$190.00	Aug 21	$0.87	$0.87	$0.13	6.69	$190.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.88, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Aug 14	Aug 21	$0.05	38.6%	31.8%
$163.00	Aug 7	Aug 14	$0.07	45.4%	40.2%
$197.50	Aug 7	Aug 14	$0.12	38.6%	33.4%
$192.50	Aug 7	Aug 14	$0.14	45.2%	31.7%
$195.00	Aug 7	Aug 14	$0.19	34.7%	32.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.12	67.7%	50.5%
$145.00	Aug 7	Aug 14	$0.14	77.3%	59.4%
$152.50	Aug 7	Aug 14	$0.16	76.3%	52.6%
$155.00	Aug 7	Aug 14	$0.18	65.1%	47.1%
$152.00	Aug 14	Aug 21	$0.18	50.7%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 3.00% of stock, avg 8.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Aug 7	$2.20	$3.11	$5.31	$172.69	$183.31	3.00%
$177.00	Aug 7	$2.80	$2.65	$5.45	$171.55	$182.45	3.08%
$177.50	Aug 7	$2.55	$2.93	$5.48	$172.02	$182.98	3.10%
$179.00	Aug 7	$1.84	$3.65	$5.49	$173.51	$184.49	3.10%
$176.00	Aug 7	$3.38	$2.24	$5.62	$170.38	$181.62	3.18%
$180.00	Aug 7	$1.44	$4.32	$5.76	$174.24	$185.76	3.26%
$175.00	Aug 7	$3.98	$1.84	$5.82	$169.18	$180.82	3.29%
$181.00	Aug 7	$1.07	$5.05	$6.12	$174.88	$187.12	3.46%
$174.00	Aug 7	$4.68	$1.49	$6.17	$167.83	$180.17	3.49%
$182.00	Aug 7	$0.81	$5.75	$6.56	$175.44	$188.56	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.33% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$173.00	Aug 7	$1.07	$1.29	$2.36	$170.64	$183.36
$181.00	$174.00	Aug 7	$1.07	$1.49	$2.56	$171.44	$183.56
$180.00	$173.00	Aug 7	$1.44	$1.29	$2.73	$170.27	$182.73
$181.00	$175.00	Aug 7	$1.07	$1.84	$2.91	$172.09	$183.91
$180.00	$174.00	Aug 7	$1.44	$1.49	$2.93	$171.07	$182.93
$200.00	$159.00	Sep 11	$1.00	$2.07	$3.07	$155.93	$203.07
$179.00	$173.00	Aug 7	$1.84	$1.29	$3.13	$169.87	$182.13
$180.00	$175.00	Aug 7	$1.44	$1.84	$3.28	$171.72	$183.28
$181.00	$176.00	Aug 7	$1.07	$2.24	$3.31	$172.69	$184.31
$179.00	$174.00	Aug 7	$1.84	$1.49	$3.33	$170.67	$182.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 32.33, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/162	165/170	Aug 14	$4.85	$0.15	32.33	$157.65	$169.85
168/169	170/172	Aug 28	$2.39	$0.11	21.73	$166.61	$172.39
143/144	147/150	Aug 21	$2.86	$0.14	20.43	$141.14	$149.86
163/164	165/170	Aug 14	$4.76	$0.24	19.83	$159.24	$169.76
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
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
168/169	176/178	Aug 28	$1.29	$0.21	6.14	$167.71	$177.29
165/167	170/172	Aug 28	$2.13	$0.37	5.76	$164.87	$172.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 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
$146.00	$147.00	$148.00	Aug 7	$0.05	$0.95	19.00
$173.00	$174.00	$175.00	Aug 7	$0.05	$0.95	19.00
$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
$205.00	$207.50	$210.00	Aug 7	$0.08	$2.42	30.25
$174.00	$175.00	$176.00	Aug 7	$0.05	$0.95	19.00
$179.00	$180.00	$181.00	Aug 7	$0.06	$0.94	15.67
$174.00	$175.00	$176.00	Aug 21	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Aug 21	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-1.97, 119 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	-$2.52	$6.48
$165.00	$159.00	1:2	Sep 11	-$1.04	$4.96
$150.00	$145.00	1:2	Aug 14	-$0.19	$4.81
$155.00	$150.00	1:2	Aug 28	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.65%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Sep 4	$6.45	0.51	0.3%	3.65%	4.00%	6	1
$180.00	Sep 11	$5.60	0.46	1.8%	3.17%	4.93%	1	3
$177.50	Aug 28	$5.50	0.50	0.3%	3.11%	3.46%	--	45
$180.00	Sep 4	$5.20	0.45	1.8%	2.94%	4.70%	5	7
$177.00	Aug 21	$4.90	0.51	0.1%	2.77%	2.84%	1	131
$178.00	Aug 28	$4.25	0.48	0.6%	2.40%	3.04%	--	28
$180.00	Aug 28	$4.20	0.43	1.8%	2.37%	4.14%	7	20
$179.00	Aug 21	$4.05	0.45	1.2%	2.29%	3.49%	2	73
$177.00	Aug 14	$4.00	0.51	0.1%	2.26%	2.33%	7	15
$178.00	Aug 21	$3.90	0.48	0.6%	2.20%	2.84%	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 2,666

Total Puts 1,691

Put/Call Ratio 0.63

Net Difference 975

Prior's Put/Call Breakdown

Total Calls 3,741

Total Puts 7,542

Put/Call Ratio 2.02

Net Difference -3,801

Prior 7-Day Put/Call Summary

Total Calls 54,186

Total Puts 74,341

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