XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.91 +0.54%

(8/5 10:05) ◀

Wednesday, August 5, 2026 (10:10am)

▶ (8/5 10:15)

◀ 8/5 10:10 ▶

Option Volume

Detail

ℹ

Current (08/05 10:10am) 1,495

Calls: 663 (44%)

Puts: 832 (56%)

Prior (08/04) 6,298

Calls: 2,544 (40%)

Puts: 3,754 (60%)

Current vs Prior -76.26%

Calls: -73.94% (Calls)

Puts: -77.84% (Puts)

Prior 7-Day Total 223,181

Calls: 90,094 (40%)

Puts: 133,087 (60%)

Prior 7-Day Average 31,883

Calls: 12,870 (40%)

Puts: 19,012 (60%)

Current vs Prior 7-Day Avg -95.31%

Calls: -94.85%

Puts: -95.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/05 10:10am) $1.28M

Calls: $931.4K (73%)

Puts: $345.4K (27%)

Prior (08/04) $1.80M

Calls: $1.53M (85%)

Puts: $269.2K (15%)

Current vs Prior -29.05%

Calls: -39.15%

Puts: +28.32%

Prior 7-Day Total $110.32M

Calls: $65.13M (59%)

Puts: $45.19M (41%)

Prior 7-Day Average $15.76M

Calls: $9.30M (59%)

Puts: $6.46M (41%)

Current vs Prior 7-Day Avg -91.90%

Calls: -89.99%

Puts: -94.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/05 10:10am) 1.25

Prior (08/04) 1.48

Current vs Prior -14.96%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg -22.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/05 10:10am) 773,893

Calls: 278,577 (36%)

Puts: 495,316 (64%)

Prior (08/04) 713,707

Calls: 252,697 (35%)

Puts: 461,010 (65%)

Current vs Prior +8.43%

Prior 7-Day Total 4,864,543

Calls: 1,781,538 (37%)

Puts: 3,083,005 (63%)

Prior 7-Day Average 694,934

Calls: 254,505 (37%)

Puts: 440,429 (63%)

Current vs Prior 7-Day Avg +11.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.72% | 4.68%5.99% | 9.99%

Prior 3.10% | 4.95%6.73% | 10.55%

Current vs Prior -12.05% | -5.48%-11.05% | -5.28%

Prior 7-Day Avg 3.39% | 5.12%7.04% | 10.68%

Current vs 7-Day Avg -19.57% | -8.47%-15.02% | -6.48%

Prior 7-Day Eod 3.10% | 4.95%6.73% | 10.55%

Current vs 7-Day Eod -12.05% | -5.48%-11.05% | -5.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.11% | 28.41%

Calls: 37.02% | 27.96%

Puts: 39.20% | 28.87%

Prior 36.37% | 39.11%

Calls: 35.71% | 37.74%

Puts: 37.02% | 40.48%

Current vs Prior +4.78% | -27.36%

Prior 7-Day Avg 127.54% | 53.94%

Calls: 66.61% | 43.28%

Puts: 188.45% | 64.60%

Current vs 7-Day Avg -70.12% | -47.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($931.4K). Below-average activity with volume down 76% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. Put-heavy open interest (495,316 puts vs 278,577 calls) suggests hedging or bearish positioning.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	NEUTRAL	MIXED
09:45	BULLISH	NEUTRAL	MIXED
09:40	BULLISH	NEUTRAL	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 55 of results (avg 7.5%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	35.85	37.70	$36.78	5.0%	--	0.92	591
$151.00	Sep 18	37.30	39.30	$38.30	5.2%	--	0.92	299
$157.00	Aug 7	29.90	31.55	$30.73	5.4%	4	1.00	70
$157.50	Aug 7	29.40	31.05	$30.23	5.5%	4	1.00	65
$158.00	Aug 7	28.90	30.55	$29.73	5.5%	--	1.00	34

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	15.15	16.50	$15.83	8.5%	--	0.68	34

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. 160 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$151.00	Aug 21	35.90	38.25	$37.08	6.3%	--	1.00	63
$152.00	Aug 21	35.00	37.15	$36.08	6.0%	--	1.00	75
$153.00	Aug 21	34.00	36.20	$35.10	6.3%	--	1.00	190
$154.00	Aug 21	33.00	35.25	$34.13	6.6%	--	1.00	95
$155.00	Aug 21	32.00	34.35	$33.17	7.1%	--	1.00	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 14	21.10	23.35	$22.23	10.1%	--	0.95	44
$205.00	Sep 18	18.45	20.60	$19.52	11.0%	--	0.75	43
$202.50	Sep 18	16.55	18.35	$17.45	10.3%	3	0.72	26
$200.00	Sep 18	15.15	16.50	$15.83	8.5%	--	0.68	34
$195.00	Aug 21	8.90	10.25	$9.57	14.1%	--	0.68	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 693, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	1.54	2.56	$2.05	49.8%	50	0.18	808
$180.00	Sep 18	13.10	14.15	$13.63	7.7%	16	0.66	2.9K
$185.00	Aug 14	5.25	6.60	$5.93	22.8%	13	0.61	144
$180.00	Aug 21	9.75	11.30	$10.53	14.7%	10	0.73	2.1K
$192.50	Sep 18	6.45	7.55	$7.00	15.7%	10	0.44	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Aug 7	0.01	0.02	$0.02	50.0%	31	0.00	104
$180.00	Aug 14	1.20	1.68	$1.44	33.3%	26	0.22	143
$182.50	Aug 14	1.62	2.42	$2.02	39.6%	21	0.30	22
$177.50	Aug 21	1.40	2.25	$1.83	46.4%	20	0.22	30
$175.00	Aug 28	1.57	2.50	$2.04	45.6%	20	0.21	102

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 60.6%, max 170.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Aug 7	Sep 18	104.0%	38.5%	170.3%	--	63
$151.00	Aug 7	Sep 18	100.0%	42.7%	134.0%	--	323
$152.50	Aug 7	Sep 18	95.5%	42.1%	126.8%	--	714
$155.00	Aug 7	Sep 18	88.7%	41.0%	116.1%	--	2.9K
$154.00	Aug 7	Sep 18	91.4%	42.4%	115.4%	--	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Aug 7	Sep 18	104.0%	38.5%	170.3%	2	1.6K
$151.00	Aug 7	Sep 18	100.0%	42.7%	134.0%	--	138
$162.00	Aug 7	Aug 28	94.6%	41.8%	126.3%	1	114
$163.00	Aug 7	Aug 21	96.6%	43.8%	120.6%	1	1.4K
$155.00	Aug 7	Sep 18	88.7%	41.0%	116.1%	1	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 30.25, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$220.00	Aug 21	$0.16	$4.84	$0.16	30.25	$215.16
$210.00	$215.00	Aug 21	$0.19	$4.81	$0.19	25.32	$210.19
$220.00	$225.00	Sep 18	$0.30	$4.70	$0.30	15.67	$220.30
$205.00	$210.00	Aug 21	$0.33	$4.67	$0.33	14.15	$205.33
$217.50	$220.00	Sep 18	$0.18	$2.32	$0.18	12.89	$217.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$163.00	$160.00	Aug 14	$0.18	$2.82	$0.18	15.67	$162.82
$165.00	$162.00	Aug 28	$0.20	$2.80	$0.20	14.00	$164.80
$160.00	$155.00	Sep 4	$0.39	$4.61	$0.39	11.82	$159.61
$168.00	$160.00	Sep 4	$0.63	$7.37	$0.63	11.70	$167.37
$172.00	$170.00	Aug 21	$0.17	$1.83	$0.17	10.76	$171.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 12.33, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$174.00	Aug 14	$3.70	$3.70	$0.30	12.33	$173.70
$165.00	$169.00	Aug 21	$3.70	$3.70	$0.30	12.33	$168.70
$152.50	$154.00	Sep 18	$1.38	$1.38	$0.12	11.50	$153.88
$160.00	$162.50	Sep 18	$2.26	$2.26	$0.24	9.42	$162.26
$174.00	$175.00	Aug 14	$0.90	$0.90	$0.10	9.00	$174.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$192.50	Aug 14	$15.03	$15.03	$2.47	6.09	$194.97
$205.00	$202.50	Sep 18	$2.07	$2.07	$0.43	4.81	$202.93
$200.00	$197.50	Sep 18	$1.93	$1.93	$0.57	3.39	$198.07
$192.50	$190.00	Aug 14	$1.82	$1.82	$0.68	2.68	$190.68
$194.00	$193.00	Aug 21	$0.72	$0.72	$0.28	2.57	$193.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $1.02, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.00	Aug 7	Aug 21	$0.16	96.9%	52.0%
$151.00	Aug 7	Aug 21	$0.25	100.0%	53.1%
$153.00	Aug 7	Aug 21	$0.32	94.1%	51.2%
$170.00	Aug 7	Aug 14	$0.32	64.5%	43.6%
$210.00	Aug 21	Aug 28	$0.32	35.7%	34.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$159.00	Aug 7	Aug 14	$0.06	104.0%	54.8%
$160.00	Aug 7	Aug 14	$0.11	81.0%	51.0%
$155.00	Aug 7	Aug 14	$0.13	88.7%	60.6%
$164.00	Aug 7	Aug 14	$0.14	83.8%	48.5%
$163.00	Aug 7	Aug 14	$0.15	96.6%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 2.67% of stock, avg 9.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$188.00	Aug 7	$2.51	$2.50	$5.01	$182.99	$193.01	2.67%
$187.50	Aug 7	$2.62	$2.47	$5.09	$182.41	$192.59	2.71%
$187.00	Aug 7	$3.01	$2.21	$5.22	$181.78	$192.22	2.78%
$190.00	Aug 7	$1.58	$3.70	$5.28	$184.72	$195.28	2.81%
$186.00	Aug 7	$3.63	$1.71	$5.34	$180.66	$191.34	2.84%
$185.00	Aug 7	$4.22	$1.41	$5.63	$179.37	$190.63	3.00%
$184.00	Aug 7	$4.90	$1.09	$5.99	$178.01	$189.99	3.19%
$183.00	Aug 7	$5.68	$0.82	$6.50	$176.50	$189.50	3.46%
$182.50	Aug 7	$6.07	$0.82	$6.89	$175.61	$189.39	3.67%
$182.00	Aug 7	$6.60	$0.59	$7.19	$174.81	$189.19	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.21% of stock, avg 4.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Aug 7	$0.87	$1.41	$2.28	$182.72	$194.78
$192.00	$185.00	Aug 7	$1.07	$1.41	$2.48	$182.52	$194.48
$191.00	$185.00	Aug 7	$1.16	$1.41	$2.57	$182.43	$193.57
$192.50	$186.00	Aug 7	$0.87	$1.71	$2.58	$183.42	$195.08
$192.00	$186.00	Aug 7	$1.07	$1.71	$2.78	$183.22	$194.78
$191.00	$186.00	Aug 7	$1.16	$1.71	$2.87	$183.13	$193.87
$190.00	$185.00	Aug 7	$1.58	$1.41	$2.99	$182.01	$192.99
$192.50	$187.00	Aug 7	$0.87	$2.21	$3.08	$183.92	$195.58
$190.00	$186.00	Aug 7	$1.58	$1.71	$3.29	$182.71	$193.29
$192.00	$187.00	Aug 7	$1.07	$2.21	$3.28	$183.72	$195.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 32.33, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/163	170/174	Aug 14	$3.88	$0.12	32.33	$159.12	$173.88
152/154	162/165	Sep 18	$2.39	$0.11	21.73	$151.61	$164.89
160/162	165/168	Sep 18	$2.39	$0.11	21.73	$160.11	$167.39
159/160	162/165	Sep 18	$2.36	$0.14	16.86	$157.64	$164.86
152/154	165/168	Sep 18	$2.34	$0.16	14.62	$151.66	$167.34
167/168	170/172	Aug 28	$2.33	$0.17	13.71	$165.17	$172.33
159/160	165/168	Sep 18	$2.31	$0.19	12.16	$157.69	$167.31
178/179	181/182	Aug 14	$0.89	$0.11	8.09	$178.11	$181.89
167/168	176/177	Aug 28	$0.89	$0.11	8.09	$166.61	$176.89
173/174	180/181	Aug 28	$0.89	$0.11	8.09	$173.11	$180.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Sep 18	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Sep 18	$0.05	$2.45	49.00
$205.00	$210.00	$215.00	Aug 21	$0.14	$4.86	34.71
$167.50	$170.00	$172.50	Sep 18	$0.08	$2.42	30.25
$190.00	$192.50	$195.00	Sep 18	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Sep 18	$0.07	$2.43	34.71
$162.50	$165.00	$167.50	Sep 18	$0.08	$2.42	30.25
$161.00	$162.00	$163.00	Aug 7	$0.05	$0.95	19.00
$192.50	$195.00	$197.50	Sep 18	$0.13	$2.37	18.23
$163.00	$164.00	$165.00	Aug 7	$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. 128 found (best net $-1.86, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$188.00	1:2	Sep 11	-$1.86	$8.14
$210.00	$215.00	1:2	Aug 21	-$0.07	$4.93
$205.00	$210.00	1:2	Aug 21	-$0.12	$4.88
$200.00	$205.00	1:2	Aug 21	-$0.15	$4.85
$220.00	$225.00	1:2	Aug 21	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.21	$7.79
$160.00	$155.00	1:2	Sep 4	-$0.06	$4.94
$160.00	$155.00	1:2	Aug 28	-$0.30	$4.70
$159.00	$155.00	1:2	Aug 14	-$0.11	$3.89
$180.00	$175.00	1:2	Sep 4	-$1.67	$3.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.10%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 18	$7.70	0.48	1.1%	4.10%	5.21%	5	2.2K
$188.00	Sep 11	$7.60	0.51	0.1%	4.04%	4.09%	1	1
$189.00	Sep 4	$6.70	0.50	0.6%	3.57%	4.15%	1	7
$190.00	Sep 11	$6.45	0.48	1.1%	3.43%	4.54%	1	11
$192.50	Sep 18	$6.45	0.44	2.4%	3.43%	5.88%	10	257
$190.00	Sep 4	$5.80	0.47	1.1%	3.09%	4.20%	1	32
$188.00	Aug 28	$5.70	0.51	0.1%	3.03%	3.08%	--	93
$189.00	Aug 28	$5.70	0.49	0.6%	3.03%	3.61%	1	15
$191.00	Sep 4	$5.55	0.46	1.6%	2.95%	4.60%	1	15
$195.00	Sep 18	$5.50	0.40	3.8%	2.93%	6.70%	--	1.5K

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 663

Total Puts 832

Put/Call Ratio 1.25

Net Difference -169

Prior's Put/Call Breakdown

Total Calls 2,544

Total Puts 3,754

Put/Call Ratio 1.48

Net Difference -1,210

Prior 7-Day Put/Call Summary

Total Calls 90,094

Total Puts 133,087

Average Put/Call Ratio 1.61

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