XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.47 +0.30%

(8/5 10:20) ◀

Wednesday, August 5, 2026 (10:25am)

▶ (8/5 10:30)

◀ 8/5 10:25 ▶

Option Volume

Detail

ℹ

Current (08/05 10:25am) 1,841

Calls: 884 (48%)

Puts: 957 (52%)

Prior (08/04) 7,175

Calls: 2,945 (41%)

Puts: 4,230 (59%)

Current vs Prior -74.34%

Calls: -69.98% (Calls)

Puts: -77.38% (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 -94.23%

Calls: -93.13%

Puts: -94.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/05 10:25am) $1.67M

Calls: $1.29M (78%)

Puts: $372.4K (22%)

Prior (08/04) $1.96M

Calls: $1.68M (86%)

Puts: $282.0K (14%)

Current vs Prior -15.01%

Calls: -22.91%

Puts: +32.06%

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 -89.43%

Calls: -86.09%

Puts: -94.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/05 10:25am) 1.08

Prior (08/04) 1.44

Current vs Prior -24.63%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg -32.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/05 10:25am) 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 2.70% | 4.60%6.02% | 9.92%

Prior 3.10% | 4.95%6.73% | 10.55%

Current vs Prior -12.87% | -7.09%-10.61% | -5.92%

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

Current vs 7-Day Avg -20.33% | -10.03%-14.59% | -7.11%

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

Current vs 7-Day Eod -12.87% | -7.09%-10.61% | -5.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.87% | 35.42%

Calls: 22.01% | 34.41%

Puts: 53.73% | 36.43%

Prior 36.37% | 39.11%

Calls: 35.71% | 37.74%

Puts: 37.02% | 40.48%

Current vs Prior +4.12% | -9.43%

Prior 7-Day Avg 127.54% | 53.94%

Calls: 66.61% | 43.28%

Puts: 188.45% | 64.60%

Current vs 7-Day Avg -70.31% | -34.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.29M) vs puts ($372.4K). Below-average activity with volume down 74% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:25	BULLISH	NEUTRAL	MIXED
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	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 63 of results (avg 7.2%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	13.70	14.35	$14.02	4.6%	8	0.83	2.4K
$152.50	Sep 18	35.85	37.70	$36.78	5.0%	--	0.93	591
$160.00	Sep 18	28.90	30.40	$29.65	5.1%	--	0.90	697
$151.00	Sep 18	37.30	39.30	$38.30	5.2%	--	0.94	299
$150.00	Aug 21	37.20	39.20	$38.20	5.2%	--	0.98	137

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	15.30	16.40	$15.85	6.9%	--	0.69	34
$202.50	Sep 18	16.95	18.30	$17.63	7.7%	3	0.72	26
$197.50	Sep 18	13.45	14.85	$14.15	9.9%	--	0.65	131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.74, cheapest $0.74)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	0.69	0.78	$0.74	12.2%	14	0.10	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	36.75	38.85	$37.80	5.6%	5	1.00	26
$151.00	Aug 7	35.80	37.85	$36.83	5.6%	--	1.00	24
$152.00	Aug 7	34.90	36.95	$35.92	5.7%	--	1.00	116
$152.50	Aug 7	34.40	36.50	$35.45	5.9%	--	1.00	123
$153.00	Aug 7	33.55	36.00	$34.78	7.0%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 14	21.10	23.35	$22.23	10.1%	--	0.96	44
$205.00	Sep 18	18.45	20.60	$19.52	11.0%	--	0.76	43
$202.50	Sep 18	16.95	18.30	$17.63	7.7%	3	0.72	26
$195.00	Aug 21	9.00	10.20	$9.60	12.5%	5	0.69	1.1K
$200.00	Sep 18	15.30	16.40	$15.85	6.9%	--	0.69	34

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 960, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	1.56	2.44	$2.00	44.0%	50	0.18	808
$190.00	Sep 18	7.45	8.30	$7.88	10.8%	25	0.48	2.2K
$198.00	Aug 21	1.48	1.95	$1.72	27.3%	24	0.23	232
$176.00	Aug 7	11.00	12.30	$11.65	11.2%	21	0.94	115
$182.00	Aug 21	8.15	9.40	$8.78	14.2%	20	0.67	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.00	Aug 7	0.00	0.02	$0.01	200.0%	37	0.00	104
$180.00	Aug 14	1.12	1.73	$1.43	42.7%	27	0.22	143
$182.50	Aug 14	1.66	2.27	$1.97	31.0%	22	0.29	22
$170.00	Sep 18	2.41	2.87	$2.64	17.4%	22	0.19	3.3K
$168.00	Aug 7	0.01	0.06	$0.03	166.7%	20	0.01	486

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 60.3%, max 167.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Aug 7	Sep 18	103.1%	38.5%	167.9%	--	63
$151.00	Aug 7	Sep 18	99.1%	41.4%	139.5%	--	323
$150.00	Aug 7	Sep 18	101.7%	43.3%	135.1%	5	3.9K
$152.50	Aug 7	Sep 18	94.8%	42.1%	125.2%	--	714
$154.00	Aug 7	Sep 18	90.7%	41.5%	118.7%	--	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Aug 7	Sep 18	103.1%	38.5%	167.9%	2	1.6K
$151.00	Aug 7	Sep 18	99.1%	41.4%	139.5%	--	138
$150.00	Aug 7	Sep 18	101.7%	43.3%	135.1%	6	3.2K
$162.00	Aug 7	Aug 28	93.7%	41.9%	123.8%	1	114
$163.00	Aug 7	Aug 21	95.6%	43.5%	120.0%	2	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 37.46, avg 3.89)

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
$205.00	$210.00	Aug 21	$0.26	$4.74	$0.26	18.23	$205.26
$217.50	$220.00	Sep 18	$0.18	$2.32	$0.18	12.89	$217.68
$195.00	$196.00	Aug 7	$0.10	$0.90	$0.10	9.00	$195.10
$210.00	$212.50	Sep 18	$0.27	$2.23	$0.27	8.26	$210.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Sep 11	$0.13	$4.87	$0.13	37.46	$154.87
$155.00	$150.00	Aug 28	$0.18	$4.82	$0.18	26.78	$154.82
$163.00	$160.00	Aug 21	$0.14	$2.86	$0.14	20.43	$162.86
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 85.96, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$170.00	Aug 14	$19.77	$19.77	$0.23	85.96	$169.77
$168.00	$170.00	Aug 7	$1.87	$1.87	$0.13	14.38	$169.87
$150.00	$170.00	Sep 4	$18.65	$18.65	$1.35	13.81	$168.65
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$191.00	$190.00	Aug 21	$0.88	$0.88	$0.12	7.33	$190.12
$210.00	$192.50	Aug 14	$15.05	$15.05	$2.45	6.14	$194.95
$197.50	$195.00	Sep 18	$1.92	$1.92	$0.58	3.31	$195.58
$205.00	$202.50	Sep 18	$1.89	$1.89	$0.61	3.10	$203.11
$187.50	$187.00	Aug 7	$0.36	$0.36	$0.14	2.57	$187.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.99, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.12	101.7%	68.4%
$152.00	Aug 7	Aug 21	$0.16	96.1%	51.7%
$205.00	Aug 14	Aug 21	$0.24	37.6%	32.5%
$151.00	Aug 7	Aug 21	$0.25	99.1%	52.8%
$172.50	Aug 7	Aug 14	$0.25	63.8%	37.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$159.00	Aug 7	Aug 14	$0.06	103.1%	54.8%
$160.00	Aug 7	Aug 14	$0.11	80.2%	51.0%
$150.00	Aug 7	Aug 14	$0.12	101.7%	68.4%
$155.00	Aug 7	Aug 14	$0.13	88.0%	60.7%
$163.00	Aug 7	Aug 14	$0.15	95.6%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 2.51% of stock, avg 10.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Aug 7	$2.59	$2.11	$4.70	$182.30	$191.70	2.51%
$188.00	Aug 7	$2.42	$2.55	$4.97	$183.03	$192.97	2.65%
$187.50	Aug 7	$2.57	$2.47	$5.04	$182.46	$192.54	2.69%
$186.00	Aug 7	$3.38	$1.71	$5.09	$180.91	$191.09	2.72%
$190.00	Aug 7	$1.58	$3.78	$5.36	$184.64	$195.36	2.86%
$185.00	Aug 7	$4.13	$1.41	$5.54	$179.46	$190.54	2.96%
$184.00	Aug 7	$4.90	$1.09	$5.99	$178.01	$189.99	3.20%
$183.00	Aug 7	$5.70	$0.85	$6.55	$176.45	$189.55	3.49%
$182.50	Aug 7	$6.07	$0.69	$6.76	$175.74	$189.26	3.61%
$182.00	Aug 7	$6.53	$0.59	$7.12	$174.88	$189.12	3.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.11% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.00	$184.00	Aug 7	$0.99	$1.09	$2.08	$181.92	$194.08
$191.00	$184.00	Aug 7	$1.16	$1.09	$2.25	$181.75	$193.25
$192.00	$185.00	Aug 7	$0.99	$1.41	$2.40	$182.60	$194.40
$191.00	$185.00	Aug 7	$1.16	$1.41	$2.57	$182.43	$193.57
$190.00	$184.00	Aug 7	$1.58	$1.09	$2.67	$181.33	$192.67
$192.00	$186.00	Aug 7	$0.99	$1.71	$2.70	$183.30	$194.70
$191.00	$186.00	Aug 7	$1.16	$1.71	$2.87	$183.13	$193.87
$189.00	$184.00	Aug 7	$1.86	$1.09	$2.95	$181.05	$191.95
$190.00	$185.00	Aug 7	$1.58	$1.41	$2.99	$182.01	$192.99
$192.00	$187.00	Aug 7	$0.99	$2.11	$3.10	$183.90	$195.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 18.23, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/162	170/172	Aug 28	$2.37	$0.13	18.23	$159.63	$172.37
160/162	173/175	Aug 28	$1.89	$0.11	17.18	$160.11	$174.89
167/168	170/172	Aug 28	$2.30	$0.20	11.50	$165.20	$172.30
171/172	173/175	Aug 28	$1.84	$0.16	11.50	$170.16	$174.84
160/163	170/172	Aug 14	$2.73	$0.27	10.11	$160.27	$172.73
167/168	173/175	Aug 28	$1.82	$0.18	10.11	$165.68	$174.82
170/171	173/175	Aug 28	$1.81	$0.19	9.53	$169.19	$174.81
167/168	176/177	Aug 28	$0.90	$0.10	9.00	$166.60	$176.90
168/169	178/180	Aug 28	$1.80	$0.20	9.00	$167.20	$179.80
169/170	173/175	Aug 28	$1.80	$0.20	9.00	$168.20	$174.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$212.50	$215.00	$217.50	Sep 18	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Sep 18	$0.08	$2.42	30.25
$205.00	$210.00	$215.00	Aug 21	$0.17	$4.83	28.41
$187.50	$190.00	$192.50	Sep 18	$0.09	$2.41	26.78
$170.00	$172.50	$175.00	Sep 18	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$197.50	$200.00	$202.50	Sep 18	$0.08	$2.42	30.25
$200.00	$202.50	$205.00	Sep 18	$0.11	$2.39	21.73
$172.50	$175.00	$177.50	Sep 18	$0.12	$2.38	19.83
$161.00	$162.00	$163.00	Aug 7	$0.05	$0.95	19.00
$160.00	$162.50	$165.00	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. 135 found (best net $-1.37, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$170.00	1:2	Sep 4	-$1.37	$18.63
$205.00	$210.00	1:2	Aug 21	-$0.09	$4.91
$210.00	$215.00	1:2	Aug 21	-$0.17	$4.83
$205.00	$210.00	1:2	Aug 28	-$0.20	$4.80
$200.00	$205.00	1:2	Aug 28	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Sep 4	-$0.06	$4.94
$155.00	$150.00	1:2	Aug 28	-$0.09	$4.91
$155.00	$150.00	1:2	Aug 14	-$0.12	$4.88
$160.00	$155.00	1:2	Aug 28	-$0.40	$4.60
$155.00	$150.00	1:2	Sep 4	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.48%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 18	$8.40	0.53	0.0%	4.48%	4.50%	--	610
$190.00	Sep 18	$7.45	0.48	1.4%	3.97%	5.32%	25	2.2K
$188.00	Sep 11	$7.40	0.51	0.3%	3.95%	4.23%	1	1
$190.00	Sep 11	$6.45	0.48	1.4%	3.44%	4.79%	1	11
$192.50	Sep 18	$6.35	0.44	2.7%	3.39%	6.07%	12	257
$189.00	Sep 4	$6.30	0.49	0.8%	3.36%	4.18%	1	7
$190.00	Sep 4	$5.80	0.47	1.4%	3.09%	4.44%	1	32
$188.00	Aug 28	$5.70	0.51	0.3%	3.04%	3.32%	--	93
$189.00	Aug 28	$5.40	0.48	0.8%	2.88%	3.70%	1	15
$191.00	Sep 4	$5.40	0.45	1.9%	2.88%	4.76%	1	15

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 884

Total Puts 957

Put/Call Ratio 1.08

Net Difference -73

Prior's Put/Call Breakdown

Total Calls 2,945

Total Puts 4,230

Put/Call Ratio 1.44

Net Difference -1,285

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