XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.28 +3.50%

(8/4 09:50) ◀

Tuesday, August 4, 2026 (9:55am)

▶ (8/4 10:00)

◀ 8/4 09:55 ▶

Option Volume

Detail

ℹ

Current (08/04 9:55am) 5,390

Calls: 2,054 (38%)

Puts: 3,336 (62%)

Prior (08/03) 821

Calls: 574 (70%)

Puts: 247 (30%)

Current vs Prior +556.52%

Calls: +257.84% (Calls)

Puts: +1250.61% (Puts)

Prior 7-Day Total 157,819

Calls: 59,511 (38%)

Puts: 98,308 (62%)

Prior 7-Day Average 22,545

Calls: 8,501 (38%)

Puts: 14,044 (62%)

Current vs Prior 7-Day Avg -76.09%

Calls: -75.84%

Puts: -76.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/04 9:55am) $1.36M

Calls: $1.22M (90%)

Puts: $138.0K (10%)

Prior (08/03) $517.8K

Calls: $432.5K (84%)

Puts: $85.3K (16%)

Current vs Prior +161.96%

Calls: +181.74%

Puts: +61.74%

Prior 7-Day Total $92.41M

Calls: $49.26M (53%)

Puts: $43.16M (47%)

Prior 7-Day Average $13.20M

Calls: $7.04M (53%)

Puts: $6.17M (47%)

Current vs Prior 7-Day Avg -89.72%

Calls: -82.68%

Puts: -97.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 9:55am) 1.62

Prior (08/03) 0.43

Current vs Prior +277.43%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -3.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/04 9:55am) 713,707

Calls: 252,697 (35%)

Puts: 461,010 (65%)

Prior (08/03) 687,760

Calls: 249,187 (36%)

Puts: 438,573 (64%)

Current vs Prior +3.77%

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 +2.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 3.58% | 4.54%6.25% | 9.52%

Prior 3.29% | 4.66%6.11% | 9.51%

Current vs Prior +8.65% | -2.57%+2.30% | +0.15%

Prior 7-Day Avg 3.56% | 5.22%7.24% | 10.79%

Current vs 7-Day Avg +0.31% | -13.00%-13.69% | -11.78%

Prior 7-Day Eod 3.29% | 4.66%6.11% | 9.51%

Current vs 7-Day Eod +8.65% | -2.57%+2.30% | +0.15%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.73% | 33.01%

Calls: 7.12% | 45.05%

Puts: 64.33% | 20.97%

Prior 123.66% | 61.35%

Calls: 112.31% | 47.46%

Puts: 135.00% | 75.24%

Current vs Prior -71.11% | -46.19%

Prior 7-Day Avg 126.72% | 53.15%

Calls: 66.18% | 41.82%

Puts: 187.24% | 64.47%

Current vs 7-Day Avg -71.80% | -37.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.22M) vs puts ($138.0K). Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 557% vs prior - elevated interest. Extreme bearish P/C ratio of 1.62 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 55 of results (avg 7.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 14	24.40	24.80	$24.60	1.6%	1	1.00	3
$175.00	Aug 7	9.65	10.10	$9.88	4.6%	3	0.95	733
$170.00	Aug 21	15.35	16.10	$15.73	4.8%	3	0.85	557
$149.00	Sep 18	35.00	37.20	$36.10	6.1%	--	0.92	170
$150.00	Sep 18	34.05	36.30	$35.17	6.4%	--	0.92	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	13.65	14.30	$13.98	4.6%	2	0.68	353
$184.00	Aug 21	4.75	5.10	$4.93	7.1%	1	0.48	311
$185.00	Sep 18	7.90	8.55	$8.23	7.9%	7	0.49	1.5K
$160.00	Sep 18	1.60	1.75	$1.68	8.9%	1	0.13	3.2K
$205.00	Sep 18	21.25	23.40	$22.33	9.6%	--	0.83	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.67, cheapest $0.67)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	0.60	0.73	$0.67	19.4%	74	0.09	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 7	34.40	36.75	$35.58	6.6%	1	1.00	20
$149.00	Aug 7	33.40	35.70	$34.55	6.7%	1	1.00	8
$150.00	Aug 7	32.35	34.75	$33.55	7.2%	--	1.00	26
$151.00	Aug 7	31.35	33.75	$32.55	7.4%	--	1.00	24
$152.00	Aug 7	30.45	32.60	$31.53	6.8%	1	1.00	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Aug 7	12.35	14.65	$13.50	17.0%	4	0.96	--
$205.00	Sep 18	21.25	23.40	$22.33	9.6%	--	0.83	43
$192.50	Aug 14	8.85	11.15	$10.00	23.0%	--	0.81	24
$202.50	Sep 18	19.20	21.25	$20.23	10.1%	--	0.81	26
$195.00	Aug 21	11.55	13.60	$12.58	16.3%	--	0.78	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 2.4K, top 571)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	0.82	1.22	$1.02	39.2%	571	0.11	484
$197.50	Sep 18	3.30	3.60	$3.45	8.7%	225	0.28	971
$184.00	Aug 21	5.30	5.85	$5.57	9.9%	174	0.52	376
$184.00	Aug 7	2.84	3.05	$2.95	7.1%	91	0.49	223
$190.00	Aug 21	2.45	3.15	$2.80	25.0%	84	0.34	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	0.60	0.73	$0.67	19.4%	74	0.09	3.7K
$160.00	Aug 21	0.36	0.46	$0.41	24.4%	73	0.06	3.1K
$160.00	Aug 28	0.60	0.85	$0.73	34.2%	42	0.08	207
$157.00	Aug 21	0.25	0.46	$0.36	58.3%	36	0.05	902
$170.00	Aug 21	1.10	1.30	$1.20	16.7%	35	0.15	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 44.1%, max 146.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	102.8%	41.7%	146.7%	--	4.0K
$149.00	Aug 7	Sep 18	105.7%	43.1%	145.6%	1	178
$152.50	Aug 7	Sep 18	96.1%	41.1%	133.6%	2	712
$155.00	Aug 7	Sep 18	89.4%	40.7%	119.8%	5	2.8K
$156.00	Aug 7	Sep 18	87.0%	39.9%	118.0%	5	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	102.8%	41.6%	146.8%	4	3.2K
$155.00	Aug 7	Sep 18	89.4%	40.7%	119.9%	--	844
$156.00	Aug 7	Sep 18	87.0%	39.9%	118.1%	--	279
$157.50	Aug 7	Sep 18	83.7%	39.9%	109.6%	--	448
$159.00	Aug 7	Sep 18	80.3%	38.8%	106.8%	1	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 24.00, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$200.00	Aug 7	$0.10	$2.40	$0.10	24.00	$197.60
$205.00	$210.00	Aug 28	$0.23	$4.77	$0.23	20.74	$205.23
$215.00	$217.50	Sep 18	$0.13	$2.37	$0.13	18.23	$215.13
$217.50	$220.00	Sep 18	$0.16	$2.34	$0.16	14.63	$217.66
$212.50	$215.00	Sep 18	$0.17	$2.33	$0.17	13.71	$212.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Sep 4	$0.26	$4.74	$0.26	18.23	$154.74
$163.00	$160.00	Aug 21	$0.16	$2.84	$0.16	17.75	$162.84
$155.00	$150.00	Sep 11	$0.32	$4.68	$0.32	14.63	$154.68
$155.00	$150.00	Aug 28	$0.33	$4.67	$0.33	14.15	$154.67
$165.00	$160.00	Sep 4	$0.34	$4.66	$0.34	13.71	$164.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 18.23, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Aug 7	$2.37	$2.37	$0.13	18.23	$169.87
$165.00	$169.00	Aug 21	$3.75	$3.75	$0.25	15.00	$168.75
$151.00	$152.50	Sep 18	$1.40	$1.40	$0.10	14.00	$152.40
$160.00	$165.00	Aug 21	$4.63	$4.63	$0.37	12.51	$164.63
$150.00	$160.00	Aug 14	$9.07	$9.07	$0.93	9.75	$159.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Sep 18	$2.32	$2.32	$0.18	12.89	$195.18
$184.00	$183.00	Aug 14	$0.89	$0.89	$0.11	8.09	$183.11
$181.00	$180.00	Aug 14	$0.84	$0.84	$0.16	5.25	$180.16
$205.00	$202.50	Sep 18	$2.10	$2.10	$0.40	5.25	$202.90
$197.00	$186.00	Aug 7	$9.22	$9.22	$1.78	5.18	$187.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.96, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$0.09	31.4%	29.5%
$150.00	Aug 7	Aug 14	$0.12	102.8%	60.2%
$200.00	Aug 7	Aug 14	$0.18	32.7%	31.1%
$220.00	Aug 21	Sep 18	$0.18	38.3%	28.1%
$197.50	Aug 7	Aug 14	$0.20	42.9%	30.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Aug 7	Aug 14	$0.07	66.6%	42.2%
$155.00	Aug 7	Aug 14	$0.08	89.4%	54.3%
$159.00	Aug 7	Aug 14	$0.12	80.3%	49.5%
$161.00	Aug 7	Aug 14	$0.18	60.2%	44.4%
$148.00	Aug 7	Aug 21	$0.19	91.8%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 2.96% of stock, avg 9.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Aug 7	$3.33	$2.12	$5.45	$177.05	$187.95	2.96%
$186.00	Aug 7	$1.47	$4.28	$5.75	$180.25	$191.75	3.12%
$183.00	Aug 7	$3.43	$2.40	$5.83	$177.17	$188.83	3.16%
$185.00	Aug 7	$2.23	$3.64	$5.87	$179.13	$190.87	3.19%
$182.00	Aug 7	$3.80	$2.22	$6.02	$175.98	$188.02	3.27%
$181.00	Aug 7	$4.50	$1.56	$6.06	$174.94	$187.06	3.29%
$180.00	Aug 7	$5.60	$1.51	$7.11	$172.89	$187.11	3.86%
$178.00	Aug 7	$6.43	$0.85	$7.28	$170.72	$185.28	3.95%
$179.00	Aug 7	$6.45	$1.05	$7.50	$171.50	$186.50	4.07%
$177.50	Aug 7	$7.15	$0.70	$7.85	$169.65	$185.35	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.31% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$180.00	Aug 7	$0.91	$1.51	$2.42	$177.58	$189.92
$187.50	$181.00	Aug 7	$0.91	$1.56	$2.47	$178.53	$189.97
$200.00	$150.00	Sep 11	$1.91	$0.68	$2.59	$147.41	$202.59
$187.00	$180.00	Aug 7	$1.24	$1.51	$2.75	$177.25	$189.75
$187.00	$181.00	Aug 7	$1.24	$1.56	$2.80	$178.20	$189.80
$200.00	$155.00	Sep 11	$1.91	$1.00	$2.91	$152.09	$202.91
$186.00	$180.00	Aug 7	$1.47	$1.51	$2.98	$177.02	$188.98
$186.00	$181.00	Aug 7	$1.47	$1.56	$3.03	$177.97	$189.03
$187.50	$182.50	Aug 7	$0.91	$2.12	$3.03	$179.47	$190.53
$187.50	$182.00	Aug 7	$0.91	$2.22	$3.13	$178.87	$190.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 14.38, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
161/163	170/174	Aug 14	$3.74	$0.26	14.38	$159.26	$173.74
162/165	170/172	Aug 28	$2.33	$0.17	13.71	$162.67	$172.33
168/168	170/172	Aug 28	$2.31	$0.19	12.16	$165.69	$172.31
168/168	170/174	Aug 14	$3.69	$0.31	11.90	$164.31	$173.69
165/166	170/174	Aug 14	$3.68	$0.32	11.50	$162.32	$173.68
168/169	170/174	Aug 14	$3.67	$0.33	11.12	$165.33	$173.67
165/168	171/175	Sep 4	$3.65	$0.35	10.43	$164.35	$174.65
171/172	173/175	Aug 28	$1.81	$0.19	9.53	$170.19	$174.81
165/166	170/172	Aug 28	$2.24	$0.26	8.62	$163.76	$172.24
168/168	173/175	Aug 28	$1.79	$0.21	8.52	$166.21	$174.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 21	$0.09	$4.91	54.56
$165.00	$167.50	$170.00	Sep 18	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Sep 18	$0.07	$2.43	34.71
$170.00	$172.50	$175.00	Sep 18	$0.07	$2.43	34.71
$162.50	$165.00	$167.50	Sep 18	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Sep 4	$0.10	$4.90	49.00
$165.00	$167.50	$170.00	Sep 18	$0.09	$2.41	26.78
$200.00	$202.50	$205.00	Sep 18	$0.12	$2.38	19.83
$159.00	$160.00	$161.00	Aug 7	$0.06	$0.94	15.67
$154.00	$155.00	$156.00	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. 134 found (best net $-3.86, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Aug 14	-$3.86	$6.14
$210.00	$215.00	1:2	Aug 21	-$0.01	$4.99
$205.00	$210.00	1:2	Aug 28	-$0.01	$4.99
$205.00	$210.00	1:2	Aug 21	-$0.12	$4.88
$215.00	$220.00	1:2	Aug 21	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Aug 28	-$0.04	$4.96
$155.00	$150.00	1:2	Aug 7	-$0.10	$4.90
$155.00	$150.00	1:2	Aug 14	-$0.10	$4.90
$155.00	$150.00	1:2	Sep 4	-$0.32	$4.68
$155.00	$150.00	1:2	Sep 11	-$0.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.07%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Sep 18	$7.50	0.51	0.4%	4.07%	4.46%	2	3.1K
$187.50	Sep 18	$6.70	0.46	1.8%	3.64%	5.38%	9	620
$185.00	Sep 4	$5.90	0.48	0.4%	3.20%	3.59%	9	57
$185.00	Aug 28	$5.60	0.49	0.4%	3.04%	3.43%	3	33
$190.00	Sep 18	$5.35	0.41	3.1%	2.90%	6.01%	7	1.6K
$192.50	Sep 18	$4.65	0.37	4.5%	2.52%	6.98%	12	250
$185.00	Aug 21	$4.55	0.49	0.4%	2.47%	2.86%	18	1.0K
$190.00	Sep 11	$4.40	0.39	3.1%	2.39%	5.49%	19	8
$188.00	Sep 4	$4.35	0.41	2.0%	2.36%	4.38%	2	5
$188.00	Aug 28	$4.30	0.41	2.0%	2.33%	4.35%	--	93

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 2,054

Total Puts 3,336

Put/Call Ratio 1.62

Net Difference -1,282

Prior's Put/Call Breakdown

Total Calls 574

Total Puts 247

Put/Call Ratio 0.43

Net Difference 327

Prior 7-Day Put/Call Summary

Total Calls 59,511

Total Puts 98,308

Average Put/Call Ratio 1.68

Ratio Trend Rising

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