XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$185.45 +4.16%

(8/4 11:25) ◀

Tuesday, August 4, 2026 (11:30am)

▶ (8/4 11:35)

◀ 8/4 11:30 ▶

Option Volume

Detail

ℹ

Current (08/04 11:30am) 30,191

Calls: 23,525 (78%)

Puts: 6,666 (22%)

Prior (08/03) 4,823

Calls: 3,107 (64%)

Puts: 1,716 (36%)

Current vs Prior +525.98%

Calls: +657.16% (Calls)

Puts: +288.46% (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 +33.91%

Calls: +176.71%

Puts: -52.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/04 11:30am) $9.75M

Calls: $9.09M (93%)

Puts: $654.1K (7%)

Prior (08/03) $3.00M

Calls: $2.44M (81%)

Puts: $566.7K (19%)

Current vs Prior +224.40%

Calls: +272.98%

Puts: +15.41%

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 -26.17%

Calls: +29.22%

Puts: -89.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 11:30am) 0.28

Prior (08/03) 0.55

Current vs Prior -48.70%

Prior 7-Day Average 1.68

Current vs Prior 7-Day Avg -83.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/04 11:30am) 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 3.27% | 5.13%6.45% | 10.36%

Prior 3.29% | 4.66%6.11% | 9.51%

Current vs Prior -0.72% | +10.12%+5.53% | +8.93%

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

Current vs 7-Day Avg -8.34% | -1.67%-10.96% | -4.04%

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

Current vs 7-Day Eod -0.72% | +10.12%+5.53% | +8.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.54% | 29.56%

Calls: 10.00% | 23.49%

Puts: 29.08% | 35.64%

Prior 123.66% | 61.35%

Calls: 112.31% | 47.46%

Puts: 135.00% | 75.24%

Current vs Prior -84.20% | -51.82%

Prior 7-Day Avg 126.72% | 53.15%

Calls: 66.18% | 41.82%

Puts: 187.24% | 64.47%

Current vs 7-Day Avg -84.58% | -44.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($9.09M) vs puts ($654.1K). Massive premium surge with dollar volume up 224% vs prior. Unusually high activity with volume up 526% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (23,525 calls vs 6,666 puts).

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 BULLISH

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
11:30	BULLISH	BULLISH	BULLISH
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	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 65 of results (avg 7.8%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	34.60	36.35	$35.48	4.9%	--	1.00	137
$152.00	Aug 7	32.40	34.05	$33.22	5.0%	1	1.00	114
$165.00	Aug 7	20.05	21.10	$20.58	5.1%	1	1.00	10
$170.00	Aug 7	15.05	15.90	$15.48	5.5%	6	0.95	33
$179.00	Aug 21	9.40	9.95	$9.68	5.7%	6	0.69	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	7.55	8.05	$7.80	6.4%	7	0.61	2.7K
$195.00	Sep 18	13.45	14.65	$14.05	8.5%	2	0.65	353
$184.00	Aug 21	4.45	4.85	$4.65	8.6%	2	0.44	311
$195.00	Aug 21	10.95	11.95	$11.45	8.7%	2	0.74	1.1K
$170.00	Sep 18	3.00	3.30	$3.15	9.5%	49	0.22	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.13, cheapest $0.13)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	0.12	0.14	$0.13	15.4%	12	0.02	4.3K

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
$149.00	Aug 7	34.55	37.00	$35.78	6.8%	2	1.00	8
$150.00	Aug 7	33.55	35.95	$34.75	6.9%	--	1.00	26
$151.00	Aug 7	32.60	35.05	$33.83	7.2%	--	1.00	24
$152.00	Aug 7	32.40	34.05	$33.22	5.0%	1	1.00	114
$152.50	Aug 7	31.05	33.55	$32.30	7.7%	2	1.00	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Aug 7	11.15	12.75	$11.95	13.4%	4	0.93	--
$205.00	Sep 18	20.80	23.30	$22.05	11.3%	--	0.79	43
$192.50	Aug 14	8.25	9.80	$9.03	17.2%	--	0.77	24
$202.50	Sep 18	18.85	21.30	$20.08	12.2%	--	0.76	26
$195.00	Aug 21	10.95	11.95	$11.45	8.7%	2	0.74	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 8.2K, top 929)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	1.61	1.95	$1.78	19.1%	730	0.16	484
$207.50	Sep 18	1.87	2.21	$2.04	16.7%	718	0.18	1.8K
$215.00	Sep 18	1.06	1.72	$1.39	47.5%	291	0.13	1.0K
$220.00	Sep 18	0.36	1.11	$0.74	101.4%	288	0.08	1.3K
$197.50	Sep 18	3.95	4.70	$4.33	17.3%	233	0.32	971

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	1.01	1.20	$1.11	17.1%	929	0.09	528
$158.00	Aug 7	0.01	0.05	$0.03	133.3%	287	0.01	97
$157.00	Aug 21	0.04	0.26	$0.15	146.7%	201	0.02	902
$175.00	Aug 7	0.20	0.39	$0.30	63.3%	166	0.08	406
$165.00	Aug 21	0.50	0.69	$0.60	31.7%	142	0.08	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. 104 strikes (avg 43.9%, max 127.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Aug 7	Sep 18	89.9%	39.5%	127.5%	5	2.8K
$156.00	Aug 7	Sep 18	88.5%	40.3%	119.4%	5	167
$150.00	Aug 7	Sep 18	91.2%	42.0%	116.9%	4	4.0K
$159.00	Aug 7	Sep 18	84.6%	39.1%	116.2%	1	62
$157.00	Aug 7	Aug 21	85.0%	39.7%	114.0%	--	90

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Aug 7	Sep 18	89.9%	39.5%	127.6%	931	844
$156.00	Aug 7	Sep 18	88.5%	40.3%	119.5%	--	279
$150.00	Aug 7	Sep 18	91.2%	42.0%	117.0%	9	3.2K
$159.00	Aug 7	Sep 18	84.6%	39.1%	116.2%	1	1.6K
$157.00	Aug 7	Aug 21	85.0%	39.7%	114.0%	201	973

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 32.33, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.15	$4.85	$0.15	32.33	$205.15
$210.00	$215.00	Aug 28	$0.21	$4.79	$0.21	22.81	$210.21
$205.00	$210.00	Sep 11	$0.24	$4.76	$0.24	19.83	$205.24
$217.50	$220.00	Sep 18	$0.13	$2.37	$0.13	18.23	$217.63
$205.00	$210.00	Aug 28	$0.28	$4.72	$0.28	16.86	$205.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Aug 28	$0.16	$4.84	$0.16	30.25	$159.84
$155.00	$150.00	Sep 4	$0.31	$4.69	$0.31	15.13	$154.69
$155.00	$150.00	Aug 28	$0.34	$4.66	$0.34	13.71	$154.66
$155.00	$150.00	Sep 11	$0.36	$4.64	$0.36	12.89	$154.64
$160.00	$155.00	Sep 11	$0.37	$4.63	$0.37	12.51	$159.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 45.15, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$166.00	Aug 14	$5.87	$5.87	$0.13	45.15	$165.87
$167.00	$170.00	Aug 14	$2.85	$2.85	$0.15	19.00	$169.85
$151.00	$152.50	Sep 18	$1.40	$1.40	$0.10	14.00	$152.40
$157.50	$159.00	Sep 18	$1.38	$1.38	$0.12	11.50	$158.88
$156.00	$157.50	Sep 18	$1.37	$1.37	$0.13	10.54	$157.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$202.50	$200.00	Sep 18	$2.18	$2.18	$0.32	6.81	$200.32
$187.00	$186.00	Aug 7	$0.87	$0.87	$0.13	6.69	$186.13
$197.00	$187.50	Aug 7	$8.17	$8.17	$1.33	6.14	$188.83
$182.50	$182.00	Aug 14	$0.40	$0.40	$0.10	4.00	$182.10
$205.00	$202.50	Sep 18	$1.97	$1.97	$0.53	3.72	$203.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.95, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Aug 21	Aug 28	$0.14	31.6%	31.6%
$160.00	Aug 7	Aug 14	$0.15	70.5%	46.3%
$172.00	Aug 7	Aug 14	$0.20	48.7%	38.4%
$153.00	Aug 7	Aug 21	$0.22	100.5%	51.0%
$196.00	Aug 21	Aug 28	$0.22	33.9%	30.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.00	Aug 7	Aug 21	$0.06	85.0%	39.7%
$160.00	Aug 7	Aug 14	$0.10	70.5%	46.3%
$150.00	Aug 7	Aug 14	$0.11	91.2%	62.5%
$155.00	Aug 7	Aug 14	$0.11	89.9%	57.1%
$164.00	Aug 7	Aug 14	$0.16	60.8%	42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.93% of stock, avg 9.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$184.00	Aug 7	$3.55	$1.88	$5.43	$178.57	$189.43	2.93%
$187.50	Aug 7	$1.68	$3.78	$5.46	$182.04	$192.96	2.94%
$186.00	Aug 7	$2.45	$3.06	$5.51	$180.49	$191.51	2.97%
$185.00	Aug 7	$3.00	$2.54	$5.54	$179.46	$190.54	2.99%
$183.00	Aug 7	$4.00	$1.58	$5.58	$177.42	$188.58	3.01%
$187.00	Aug 7	$1.88	$3.93	$5.81	$181.19	$192.81	3.13%
$182.00	Aug 7	$4.55	$1.38	$5.93	$176.07	$187.93	3.20%
$182.50	Aug 7	$4.40	$1.66	$6.06	$176.44	$188.56	3.27%
$181.00	Aug 7	$5.15	$1.29	$6.44	$174.56	$187.44	3.47%
$180.00	Aug 7	$6.18	$0.86	$7.04	$172.96	$187.04	3.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.32% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$182.00	Aug 7	$1.07	$1.38	$2.45	$179.55	$191.45
$189.00	$183.00	Aug 7	$1.07	$1.58	$2.65	$180.35	$191.65
$189.00	$182.50	Aug 7	$1.07	$1.66	$2.73	$179.77	$191.73
$189.00	$184.00	Aug 7	$1.07	$1.88	$2.95	$181.05	$191.95
$187.50	$182.00	Aug 7	$1.68	$1.38	$3.06	$178.94	$190.56
$188.00	$182.00	Aug 7	$1.69	$1.38	$3.07	$178.93	$191.07
$187.00	$182.00	Aug 7	$1.88	$1.38	$3.26	$178.74	$190.26
$187.50	$183.00	Aug 7	$1.68	$1.58	$3.26	$179.74	$190.76
$188.00	$183.00	Aug 7	$1.69	$1.58	$3.27	$179.73	$191.27
$187.50	$182.50	Aug 7	$1.68	$1.66	$3.34	$179.16	$190.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 21.73, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/156	160/162	Sep 18	$2.39	$0.11	21.73	$153.61	$162.39
152/154	160/162	Sep 18	$2.38	$0.12	19.83	$151.62	$162.38
165/166	170/172	Aug 28	$2.36	$0.14	16.86	$163.64	$172.36
161/163	170/172	Aug 14	$1.88	$0.12	15.67	$161.12	$171.88
158/159	160/162	Sep 18	$2.35	$0.15	15.67	$156.65	$162.35
166/167	170/172	Aug 28	$2.34	$0.16	14.63	$164.66	$172.34
150/151	160/162	Sep 18	$2.34	$0.16	14.62	$148.66	$162.34
171/172	186/188	Sep 4	$1.84	$0.16	11.50	$170.16	$187.84
171/172	175/178	Aug 28	$2.29	$0.21	10.90	$169.71	$177.29
168/170	186/188	Sep 4	$1.82	$0.18	10.11	$168.18	$187.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 28	$0.07	$4.93	70.43
$161.00	$162.00	$163.00	Aug 7	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Aug 28	$0.13	$2.37	18.23
$200.00	$202.50	$205.00	Aug 14	$0.14	$2.36	16.86
$159.00	$160.00	$161.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Sep 18	$0.09	$2.41	26.78
$155.00	$160.00	$165.00	Sep 11	$0.22	$4.78	21.73
$150.00	$155.00	$160.00	Sep 4	$0.23	$4.77	20.74
$165.00	$167.50	$170.00	Sep 18	$0.12	$2.38	19.83
$156.00	$157.50	$159.00	Sep 18	$0.08	$1.42	17.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-0.73, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$187.00	1:2	Sep 11	-$1.12	$7.88
$210.00	$215.00	1:2	Aug 28	-$0.01	$4.99
$200.00	$205.00	1:2	Aug 21	-$0.08	$4.92
$215.00	$220.00	1:2	Aug 21	-$0.12	$4.88
$205.00	$210.00	1:2	Aug 28	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$181.00	1:2	Sep 4	-$0.73	$8.27
$177.50	$170.00	1:2	Sep 11	-$1.22	$6.28
$155.00	$150.00	1:2	Aug 14	-$0.08	$4.92
$155.00	$150.00	1:2	Sep 4	-$0.14	$4.86
$160.00	$155.00	1:2	Sep 4	-$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 4.15%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 18	$7.70	0.49	1.1%	4.15%	5.26%	11	620
$190.00	Sep 18	$6.65	0.44	2.5%	3.59%	6.04%	24	1.6K
$186.00	Sep 4	$6.20	0.50	0.3%	3.34%	3.64%	1	6
$187.00	Sep 11	$6.15	0.47	0.8%	3.32%	4.15%	1	--
$186.00	Aug 21	$5.35	0.50	0.3%	2.88%	3.18%	8	648
$188.00	Aug 28	$5.00	0.45	1.4%	2.70%	4.07%	2	93
$188.00	Sep 4	$4.90	0.45	1.4%	2.64%	4.02%	2	5
$187.00	Aug 21	$4.80	0.47	0.8%	2.59%	3.42%	43	96
$189.00	Aug 28	$4.75	0.43	1.9%	2.56%	4.48%	8	9
$192.50	Sep 18	$4.75	0.39	3.8%	2.56%	6.36%	17	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 23,525

Total Puts 6,666

Put/Call Ratio 0.28

Net Difference 16,859

Prior's Put/Call Breakdown

Total Calls 3,107

Total Puts 1,716

Put/Call Ratio 0.55

Net Difference 1,391

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