XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.06 +3.38%

(8/4 10:00) ◀

Tuesday, August 4, 2026 (10:05am)

▶ (8/4 10:10)

◀ 8/4 10:05 ▶

Option Volume

Detail

ℹ

Current (08/04 10:05am) 5,962

Calls: 2,379 (40%)

Puts: 3,583 (60%)

Prior (08/03) 1,307

Calls: 774 (59%)

Puts: 533 (41%)

Current vs Prior +356.16%

Calls: +207.36% (Calls)

Puts: +572.23% (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 -73.56%

Calls: -72.02%

Puts: -74.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/04 10:05am) $1.63M

Calls: $1.41M (86%)

Puts: $221.0K (14%)

Prior (08/03) $977.7K

Calls: $744.6K (76%)

Puts: $233.1K (24%)

Current vs Prior +67.13%

Calls: +89.77%

Puts: -5.19%

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 -87.62%

Calls: -79.92%

Puts: -96.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 10:05am) 1.51

Prior (08/03) 0.69

Current vs Prior +118.71%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -10.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/04 10:05am) 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 3.39% | 4.56%6.17% | 9.71%

Prior 3.29% | 4.66%6.11% | 9.51%

Current vs Prior +3.00% | -2.11%+0.91% | +2.16%

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

Current vs 7-Day Avg -4.90% | -12.59%-14.86% | -10.01%

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

Current vs 7-Day Eod +3.00% | -2.11%+0.91% | +2.16%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.23% | 30.34%

Calls: 18.39% | 39.44%

Puts: 56.07% | 21.25%

Prior 123.66% | 61.35%

Calls: 112.31% | 47.46%

Puts: 135.00% | 75.24%

Current vs Prior -69.89% | -50.55%

Prior 7-Day Avg 126.72% | 53.15%

Calls: 66.18% | 41.82%

Puts: 187.24% | 64.47%

Current vs 7-Day Avg -70.62% | -42.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.41M) vs puts ($221.0K). Elevated premium activity with dollar volume up 67% vs prior. Unusually high activity with volume up 356% vs prior - elevated interest. Extreme bearish P/C ratio of 1.51 - 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
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
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 46 of results (avg 7.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 14	23.85	24.70	$24.28	3.5%	1	1.00	3
$170.00	Aug 21	15.20	15.80	$15.50	3.9%	3	0.84	557
$175.00	Aug 21	11.25	11.80	$11.53	4.8%	14	0.76	2.4K
$150.00	Sep 18	34.05	36.30	$35.17	6.4%	--	0.92	3.9K
$149.00	Sep 18	34.90	37.30	$36.10	6.6%	--	0.92	170

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	13.60	14.55	$14.08	6.7%	2	0.68	353
$185.00	Sep 18	8.05	8.70	$8.38	7.8%	9	0.49	1.5K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 7	34.20	36.75	$35.48	7.2%	1	1.00	20
$149.00	Aug 7	33.35	35.75	$34.55	6.9%	1	1.00	8
$150.00	Aug 7	32.30	34.80	$33.55	7.5%	--	1.00	26
$151.00	Aug 7	31.30	33.80	$32.55	7.7%	--	1.00	24
$152.00	Aug 7	30.25	32.80	$31.53	8.1%	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	0.94	--
$205.00	Sep 18	21.05	23.50	$22.28	11.0%	--	0.84	43
$192.50	Aug 14	8.80	11.10	$9.95	23.1%	--	0.80	24
$202.50	Sep 18	19.10	21.30	$20.20	10.9%	--	0.80	26
$195.00	Aug 21	11.55	13.60	$12.58	16.3%	--	0.79	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 2.7K, top 571)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	0.81	1.42	$1.12	54.5%	571	0.12	484
$197.50	Sep 18	2.90	3.70	$3.30	24.2%	228	0.28	971
$184.00	Aug 21	5.05	5.75	$5.40	13.0%	188	0.51	376
$184.00	Aug 7	2.37	2.85	$2.61	18.4%	96	0.48	223
$190.00	Aug 21	2.53	3.00	$2.76	17.0%	88	0.34	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	0.28	0.54	$0.41	63.4%	80	0.06	3.1K
$165.00	Aug 21	0.60	0.75	$0.68	22.1%	75	0.09	3.7K
$187.50	Aug 7	4.20	5.10	$4.65	19.4%	70	0.71	6
$160.00	Aug 28	0.58	0.86	$0.72	38.9%	42	0.08	207
$170.00	Sep 18	3.05	3.60	$3.33	16.5%	41	0.24	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 43.4%, max 146.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	102.4%	41.6%	146.3%	--	4.0K
$152.50	Aug 7	Sep 18	96.3%	41.0%	134.6%	2	712
$155.00	Aug 7	Sep 18	89.6%	40.6%	120.4%	5	2.8K
$156.00	Aug 7	Sep 18	87.2%	39.9%	118.3%	5	167
$152.00	Aug 7	Aug 21	97.2%	44.8%	116.7%	1	189

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	102.4%	41.6%	146.3%	4	3.2K
$155.00	Aug 7	Sep 18	89.6%	40.6%	120.4%	--	844
$156.00	Aug 7	Sep 18	87.2%	39.9%	118.3%	--	279
$157.50	Aug 7	Sep 18	83.8%	39.6%	111.4%	4	448
$159.00	Aug 7	Sep 18	80.3%	38.2%	110.3%	1	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 30.25, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 28	$0.16	$4.84	$0.16	30.25	$205.16
$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
$195.00	$197.50	Aug 14	$0.17	$2.33	$0.17	13.71	$195.17
$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	Aug 28	$0.16	$4.84	$0.16	30.25	$154.84
$160.00	$155.00	Aug 28	$0.20	$4.80	$0.20	24.00	$159.80
$150.00	$148.00	Aug 7	$0.10	$1.90	$0.10	19.00	$149.90
$163.00	$160.00	Aug 21	$0.15	$2.85	$0.15	19.00	$162.85
$165.00	$160.00	Sep 4	$0.26	$4.74	$0.26	18.23	$164.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 16.86, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Aug 21	$4.72	$4.72	$0.28	16.86	$164.72
$150.00	$160.00	Aug 14	$9.39	$9.39	$0.61	15.39	$159.39
$151.00	$152.50	Sep 18	$1.40	$1.40	$0.10	14.00	$152.40
$165.00	$169.00	Aug 21	$3.70	$3.70	$0.30	12.33	$168.70
$157.50	$159.00	Sep 18	$1.37	$1.37	$0.13	10.54	$158.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.00	$187.50	Aug 7	$8.85	$8.85	$0.65	13.62	$188.15
$197.50	$195.00	Sep 18	$2.19	$2.19	$0.31	7.06	$195.31
$205.00	$202.50	Sep 18	$2.08	$2.08	$0.42	4.95	$202.92
$193.00	$192.00	Aug 21	$0.82	$0.82	$0.18	4.56	$192.18
$185.00	$184.00	Aug 21	$0.80	$0.80	$0.20	4.00	$184.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $1.02, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Aug 14	Aug 21	$0.08	34.4%	28.8%
$210.00	Aug 21	Aug 28	$0.08	32.0%	29.6%
$150.00	Aug 7	Aug 14	$0.12	102.4%	61.0%
$220.00	Aug 21	Sep 18	$0.18	38.6%	28.1%
$200.00	Aug 7	Aug 14	$0.19	33.2%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Aug 7	Aug 21	$0.07	81.5%	45.5%
$155.00	Aug 7	Aug 14	$0.08	89.6%	55.4%
$160.00	Aug 7	Aug 14	$0.08	67.0%	43.8%
$159.00	Aug 7	Aug 14	$0.10	80.3%	50.2%
$161.00	Aug 7	Aug 14	$0.18	59.8%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 2.97% of stock, avg 9.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Aug 7	$3.35	$2.11	$5.46	$177.04	$187.96	2.97%
$186.00	Aug 7	$1.47	$4.18	$5.65	$180.35	$191.65	3.07%
$185.00	Aug 7	$2.08	$3.63	$5.71	$179.29	$190.71	3.10%
$183.00	Aug 7	$3.35	$2.40	$5.75	$177.25	$188.75	3.12%
$187.50	Aug 7	$1.21	$4.65	$5.86	$181.64	$193.36	3.18%
$182.00	Aug 7	$3.80	$2.11	$5.91	$176.09	$187.91	3.21%
$181.00	Aug 7	$4.50	$1.52	$6.02	$174.98	$187.02	3.27%
$180.00	Aug 7	$5.20	$1.29	$6.49	$173.51	$186.49	3.53%
$179.00	Aug 7	$6.03	$1.05	$7.08	$171.92	$186.08	3.85%
$178.00	Aug 7	$6.35	$0.84	$7.19	$170.81	$185.19	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.36% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$180.00	Aug 7	$1.21	$1.29	$2.50	$177.50	$190.00
$200.00	$150.00	Sep 11	$1.91	$0.64	$2.55	$147.45	$202.55
$187.00	$180.00	Aug 7	$1.37	$1.29	$2.66	$177.34	$189.66
$187.50	$181.00	Aug 7	$1.21	$1.52	$2.73	$178.27	$190.23
$186.00	$180.00	Aug 7	$1.47	$1.29	$2.76	$177.24	$188.76
$187.00	$181.00	Aug 7	$1.37	$1.52	$2.89	$178.11	$189.89
$200.00	$155.00	Sep 11	$1.91	$1.00	$2.91	$152.09	$202.91
$186.00	$181.00	Aug 7	$1.47	$1.52	$2.99	$178.01	$188.99
$187.50	$182.50	Aug 7	$1.21	$2.11	$3.32	$179.18	$190.82
$187.50	$182.00	Aug 7	$1.21	$2.11	$3.32	$178.68	$190.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 17.18, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/168	171/175	Sep 4	$3.78	$0.22	17.18	$164.22	$174.78
161/163	170/174	Aug 14	$3.74	$0.26	14.38	$159.26	$173.74
168/168	170/174	Aug 14	$3.71	$0.29	12.79	$164.29	$173.71
164/165	170/174	Aug 14	$3.68	$0.32	11.50	$161.32	$173.68
150/155	165/170	Sep 11	$4.51	$0.49	9.20	$150.49	$169.51
168/168	181/182	Aug 28	$0.88	$0.12	7.33	$167.12	$181.88
165/166	173/175	Aug 28	$1.74	$0.26	6.69	$164.26	$174.74
165/166	170/172	Aug 28	$2.16	$0.34	6.35	$163.84	$172.16
162/165	170/172	Aug 28	$2.15	$0.35	6.14	$162.85	$172.15
168/168	173/175	Aug 28	$1.71	$0.29	5.90	$166.29	$174.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 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
$160.00	$162.50	$165.00	Sep 18	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Sep 18	$0.07	$2.43	34.71
$190.00	$192.50	$195.00	Sep 4	$0.10	$2.40	24.00
$165.00	$167.50	$170.00	Sep 18	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Sep 4	$0.19	$4.81	25.32
$160.00	$162.50	$165.00	Sep 18	$0.13	$2.37	18.23
$200.00	$202.50	$205.00	Sep 18	$0.13	$2.37	18.23
$151.00	$152.50	$154.00	Sep 18	$0.08	$1.42	17.75
$162.50	$165.00	$167.50	Sep 18	$0.14	$2.36	16.86

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 $-0.57, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.00	$187.00	1:2	Sep 11	-$0.57	$9.43
$160.00	$170.00	1:2	Aug 14	-$4.32	$5.68
$210.00	$215.00	1:2	Aug 21	-$0.01	$4.99
$205.00	$210.00	1:2	Aug 28	-$0.07	$4.93
$205.00	$210.00	1:2	Aug 21	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$170.00	1:2	Sep 11	-$0.58	$7.42
$155.00	$150.00	1:2	Aug 7	-$0.09	$4.91
$155.00	$150.00	1:2	Aug 14	-$0.09	$4.91
$155.00	$150.00	1:2	Aug 28	-$0.20	$4.80
$155.00	$150.00	1:2	Sep 4	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.07%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Sep 18	$7.50	0.50	0.5%	4.07%	4.59%	2	3.1K
$187.50	Sep 18	$6.35	0.46	1.9%	3.45%	5.32%	9	620
$185.00	Sep 4	$5.70	0.48	0.5%	3.10%	3.61%	9	57
$185.00	Aug 28	$5.60	0.48	0.5%	3.04%	3.55%	4	33
$187.00	Sep 11	$5.45	0.45	1.6%	2.96%	4.56%	1	--
$190.00	Sep 18	$5.40	0.41	3.2%	2.93%	6.16%	8	1.6K
$185.00	Aug 21	$4.50	0.48	0.5%	2.44%	2.96%	18	1.0K
$190.00	Sep 11	$4.40	0.39	3.2%	2.39%	5.62%	19	8
$192.50	Sep 18	$4.40	0.37	4.6%	2.39%	6.98%	12	250
$188.00	Sep 4	$4.35	0.41	2.1%	2.36%	4.50%	2	5

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 2,379

Total Puts 3,583

Put/Call Ratio 1.51

Net Difference -1,204

Prior's Put/Call Breakdown

Total Calls 774

Total Puts 533

Put/Call Ratio 0.69

Net Difference 241

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