XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$184.74 +3.76%

(8/4 10:45) ◀

Tuesday, August 4, 2026 (10:50am)

▶ (8/4 10:55)

◀ 8/4 10:50 ▶

Option Volume

Detail

ℹ

Current (08/04 10:50am) 12,695

Calls: 7,041 (55%)

Puts: 5,654 (45%)

Prior (08/03) 2,711

Calls: 1,499 (55%)

Puts: 1,212 (45%)

Current vs Prior +368.28%

Calls: +369.71% (Calls)

Puts: +366.50% (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 -43.69%

Calls: -17.18%

Puts: -59.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/04 10:50am) $3.40M

Calls: $2.93M (86%)

Puts: $475.6K (14%)

Prior (08/03) $1.68M

Calls: $1.29M (77%)

Puts: $382.0K (23%)

Current vs Prior +103.22%

Calls: +126.46%

Puts: +24.51%

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 -74.21%

Calls: -58.37%

Puts: -92.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 10:50am) 0.80

Prior (08/03) 0.81

Current vs Prior -0.68%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -52.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/04 10:50am) 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 3.40% | 4.76%5.91% | 9.92%

Prior 3.29% | 4.66%6.11% | 9.51%

Current vs Prior +3.45% | +2.18%-3.27% | +4.35%

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

Current vs 7-Day Avg -4.49% | -8.76%-18.39% | -8.08%

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

Current vs 7-Day Eod +3.45% | +2.18%-3.27% | +4.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.71% | 20.51%

Calls: 14.63% | 25.29%

Puts: 44.78% | 15.73%

Prior 123.66% | 61.35%

Calls: 112.31% | 47.46%

Puts: 135.00% | 75.24%

Current vs Prior -75.97% | -66.57%

Prior 7-Day Avg 126.72% | 53.15%

Calls: 66.18% | 41.82%

Puts: 187.24% | 64.47%

Current vs 7-Day Avg -76.55% | -61.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.93M) vs puts ($475.6K). Massive premium surge with dollar volume up 103% vs prior. Unusually high activity with volume up 368% vs prior - elevated interest. Put-heavy open interest (461,010 puts vs 252,697 calls) suggests hedging or bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	NEUTRAL	MIXED
10:40	BULLISH	BEARISH	BEARISH
10:35	BULLISH	BEARISH	BEARISH
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
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 76 of results (avg 7.4%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 7	35.30	37.00	$36.15	4.7%	3	1.00	20
$165.00	Aug 21	19.75	20.80	$20.27	5.2%	3	0.92	148
$149.00	Aug 7	34.20	36.05	$35.13	5.3%	2	1.00	8
$170.00	Aug 21	15.45	16.30	$15.88	5.4%	13	0.86	557
$150.00	Aug 7	33.15	35.05	$34.10	5.6%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 18	5.05	5.40	$5.23	6.7%	3	0.35	1.6K
$195.00	Aug 21	11.50	12.30	$11.90	6.7%	2	0.77	1.1K
$180.00	Aug 21	3.15	3.40	$3.28	7.6%	20	0.36	3.3K
$185.00	Aug 28	6.00	6.50	$6.25	8.0%	1	0.49	10
$195.00	Sep 18	13.60	14.75	$14.18	8.1%	2	0.67	353

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.39, cheapest $0.15)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	0.14	0.16	$0.15	13.3%	9	0.02	4.3K
$165.00	Aug 21	0.57	0.69	$0.63	19.0%	124	0.09	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Aug 7	35.30	37.00	$36.15	4.7%	3	1.00	20
$149.00	Aug 7	34.20	36.05	$35.13	5.3%	2	1.00	8
$150.00	Aug 7	33.15	35.05	$34.10	5.6%	--	1.00	26
$151.00	Aug 7	32.15	34.05	$33.10	5.7%	--	1.00	24
$152.00	Aug 7	31.15	33.05	$32.10	5.9%	1	1.00	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Aug 7	12.05	14.50	$13.28	18.4%	4	0.94	--
$205.00	Sep 18	21.05	23.50	$22.28	11.0%	--	0.81	43
$202.50	Sep 18	19.10	21.30	$20.20	10.9%	--	0.80	26
$192.50	Aug 14	8.75	11.10	$9.93	23.7%	--	0.79	24
$195.00	Aug 21	11.50	12.30	$11.90	6.7%	2	0.77	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 6.4K, top 806)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	0.95	1.54	$1.25	47.2%	727	0.13	484
$207.50	Sep 18	1.31	1.77	$1.54	29.9%	693	0.15	1.8K
$197.50	Sep 18	3.25	3.95	$3.60	19.4%	230	0.29	971
$200.00	Sep 18	2.78	3.40	$3.09	20.1%	210	0.26	4.1K
$184.00	Aug 21	5.10	6.05	$5.57	17.1%	191	0.52	376

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.10	1.36	$1.23	21.1%	806	0.10	528
$157.00	Aug 21	0.25	0.35	$0.30	33.3%	196	0.04	902
$175.00	Aug 7	0.30	0.42	$0.36	33.3%	158	0.10	406
$163.00	Aug 21	0.30	0.56	$0.43	60.5%	137	0.06	788
$165.00	Aug 21	0.57	0.69	$0.63	19.0%	124	0.09	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 43.6%, max 148.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Aug 7	Sep 18	107.5%	43.2%	148.7%	2	178
$152.50	Aug 7	Sep 18	98.5%	41.3%	138.4%	2	712
$155.00	Aug 7	Sep 18	91.7%	39.7%	130.7%	5	2.8K
$157.50	Aug 7	Sep 18	85.9%	39.1%	119.7%	2	938
$150.00	Aug 7	Sep 18	88.1%	41.9%	110.5%	4	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Aug 7	Sep 18	107.5%	43.2%	148.7%	8	214
$155.00	Aug 7	Sep 18	91.7%	39.7%	130.7%	806	844
$157.50	Aug 7	Sep 18	85.9%	39.1%	119.7%	5	448
$150.00	Aug 7	Sep 18	88.1%	41.9%	110.5%	6	3.2K
$159.00	Aug 7	Sep 18	80.5%	38.4%	109.4%	1	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 32.33, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.21	$4.79	$0.21	22.81	$205.21
$217.50	$220.00	Sep 18	$0.11	$2.39	$0.11	21.73	$217.61
$202.50	$205.00	Aug 14	$0.12	$2.38	$0.12	19.83	$202.62
$197.50	$200.00	Aug 7	$0.14	$2.36	$0.14	16.86	$197.64
$200.00	$202.50	Aug 28	$0.19	$2.31	$0.19	12.16	$200.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Sep 4	$0.15	$4.85	$0.15	32.33	$164.85
$160.00	$155.00	Aug 28	$0.20	$4.80	$0.20	24.00	$159.80
$155.00	$150.00	Aug 28	$0.27	$4.73	$0.27	17.52	$154.73
$155.00	$150.00	Sep 4	$0.29	$4.71	$0.29	16.24	$154.71
$170.00	$168.00	Sep 4	$0.13	$1.87	$0.13	14.38	$169.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 24.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.00	$170.00	Aug 14	$2.88	$2.88	$0.12	24.00	$169.88
$150.00	$160.00	Aug 14	$9.52	$9.52	$0.48	19.83	$159.52
$152.50	$154.00	Sep 18	$1.40	$1.40	$0.10	14.00	$153.90
$170.00	$172.50	Aug 28	$2.30	$2.30	$0.20	11.50	$172.30
$151.00	$152.50	Sep 18	$1.35	$1.35	$0.15	9.00	$152.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.00	$187.50	Aug 7	$8.73	$8.73	$0.77	11.34	$188.27
$181.00	$180.00	Aug 14	$0.90	$0.90	$0.10	9.00	$180.10
$190.00	$188.00	Aug 14	$1.77	$1.77	$0.23	7.70	$188.23
$193.00	$192.00	Aug 21	$0.85	$0.85	$0.15	5.67	$192.15
$197.50	$195.00	Sep 18	$2.09	$2.09	$0.41	5.10	$195.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $0.90, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Aug 7	Aug 14	$0.13	43.9%	29.4%
$150.00	Aug 7	Aug 14	$0.15	88.1%	62.2%
$210.00	Aug 21	Aug 28	$0.18	31.7%	30.6%
$197.50	Aug 7	Aug 14	$0.20	47.6%	30.3%
$205.00	Aug 14	Aug 21	$0.23	33.4%	31.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.07	91.7%	56.0%
$161.00	Aug 7	Aug 14	$0.08	75.1%	46.5%
$150.00	Aug 7	Aug 14	$0.12	88.1%	62.2%
$160.00	Aug 7	Aug 14	$0.12	62.8%	45.2%
$149.00	Aug 7	Aug 21	$0.14	107.5%	53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.83% of stock, avg 9.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Aug 7	$2.94	$2.29	$5.23	$178.77	$189.23	2.83%
$183.00	Aug 7	$3.55	$1.92	$5.47	$177.53	$188.47	2.96%
$182.00	Aug 7	$4.10	$1.56	$5.66	$176.34	$187.66	3.06%
$182.50	Aug 7	$3.83	$2.01	$5.84	$176.66	$188.34	3.16%
$185.00	Aug 7	$2.48	$3.35	$5.83	$179.17	$190.83	3.16%
$187.50	Aug 7	$1.29	$4.55	$5.84	$181.66	$193.34	3.16%
$187.00	Aug 7	$1.65	$4.25	$5.90	$181.10	$192.90	3.19%
$181.00	Aug 7	$4.53	$1.40	$5.93	$175.07	$186.93	3.21%
$186.00	Aug 7	$1.82	$4.13	$5.95	$180.05	$191.95	3.22%
$180.00	Aug 7	$5.63	$0.96	$6.59	$173.41	$186.59	3.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.36% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$188.00	$181.00	Aug 7	$1.12	$1.40	$2.52	$178.48	$190.52
$188.00	$182.00	Aug 7	$1.12	$1.56	$2.68	$179.32	$190.68
$187.50	$181.00	Aug 7	$1.29	$1.40	$2.69	$178.31	$190.19
$187.50	$182.00	Aug 7	$1.29	$1.56	$2.85	$179.15	$190.35
$187.00	$181.00	Aug 7	$1.65	$1.40	$3.05	$177.95	$190.05
$188.00	$183.00	Aug 7	$1.12	$1.92	$3.04	$179.96	$191.04
$188.00	$182.50	Aug 7	$1.12	$2.01	$3.13	$179.37	$191.13
$186.00	$181.00	Aug 7	$1.82	$1.40	$3.22	$177.78	$189.22
$187.00	$182.00	Aug 7	$1.65	$1.56	$3.21	$178.79	$190.21
$187.50	$183.00	Aug 7	$1.29	$1.92	$3.21	$179.79	$190.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 14.62, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/156	160/162	Sep 18	$2.34	$0.16	14.62	$153.66	$162.34
168/168	173/175	Aug 28	$1.87	$0.13	14.38	$166.13	$174.87
165/168	181/184	Sep 4	$2.79	$0.21	13.29	$165.21	$183.79
155/160	165/170	Sep 11	$4.63	$0.37	12.51	$155.37	$169.63
171/172	186/188	Sep 4	$1.85	$0.15	12.33	$170.15	$187.85
152/154	160/162	Sep 18	$2.31	$0.19	12.16	$151.69	$162.31
165/168	171/175	Sep 4	$3.68	$0.32	11.50	$164.32	$174.68
150/155	165/170	Sep 11	$4.60	$0.40	11.50	$150.40	$169.60
158/159	160/162	Sep 18	$2.30	$0.20	11.50	$156.70	$162.30
170/171	186/188	Sep 4	$1.83	$0.17	10.76	$169.17	$187.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 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
$205.00	$210.00	$215.00	Aug 21	$0.14	$4.86	34.71
$172.50	$175.00	$177.50	Sep 18	$0.07	$2.43	34.71
$200.00	$205.00	$210.00	Aug 21	$0.19	$4.81	25.32
$167.50	$170.00	$172.50	Sep 18	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Sep 11	$0.17	$4.83	28.41
$172.50	$175.00	$177.50	Sep 18	$0.09	$2.41	26.78
$150.00	$155.00	$160.00	Sep 4	$0.19	$4.81	25.32
$165.00	$166.00	$167.00	Aug 7	$0.05	$0.95	19.00
$169.00	$170.00	$171.00	Aug 7	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.67, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.00	$187.00	1:2	Sep 11	-$0.67	$9.33
$210.00	$215.00	1:2	Aug 21	-$0.01	$4.99
$215.00	$220.00	1:2	Aug 21	-$0.12	$4.88
$205.00	$210.00	1:2	Aug 28	-$0.23	$4.77
$195.00	$200.00	1:2	Sep 4	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$181.00	1:2	Sep 4	-$0.36	$8.64
$177.50	$170.00	1:2	Sep 11	-$0.83	$6.67
$155.00	$150.00	1:2	Aug 14	-$0.10	$4.90
$155.00	$150.00	1:2	Sep 4	-$0.24	$4.76
$155.00	$150.00	1:2	Sep 11	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.33%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Sep 18	$8.00	0.51	0.1%	4.33%	4.47%	8	3.1K
$187.50	Sep 18	$6.80	0.46	1.5%	3.68%	5.17%	11	620
$186.00	Sep 4	$6.20	0.48	0.7%	3.36%	4.04%	1	6
$190.00	Sep 18	$6.00	0.42	2.9%	3.25%	6.10%	18	1.6K
$185.00	Aug 28	$5.85	0.51	0.1%	3.17%	3.31%	7	33
$185.00	Sep 4	$5.70	0.50	0.1%	3.09%	3.23%	9	57
$187.00	Sep 11	$5.45	0.45	1.2%	2.95%	4.17%	1	--
$185.00	Aug 21	$4.65	0.49	0.1%	2.52%	2.66%	21	1.0K
$190.00	Sep 11	$4.40	0.39	2.9%	2.38%	5.23%	19	8
$192.50	Sep 18	$4.40	0.37	4.2%	2.38%	6.58%	12	250

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 7,041

Total Puts 5,654

Put/Call Ratio 0.80

Net Difference 1,387

Prior's Put/Call Breakdown

Total Calls 1,499

Total Puts 1,212

Put/Call Ratio 0.81

Net Difference 287

Prior 7-Day Put/Call Summary

Total Calls 59,511

Total Puts 98,308

Average Put/Call Ratio 1.68

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