XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.72 -0.10%

(8/5 10:30) ◀

Wednesday, August 5, 2026 (10:35am)

▶ (8/5 10:40)

◀ 8/5 10:35 ▶

Option Volume

Detail

ℹ

Current (08/05 10:35am) 2,085

Calls: 1,061 (51%)

Puts: 1,024 (49%)

Prior (08/04) 9,682

Calls: 4,345 (45%)

Puts: 5,337 (55%)

Current vs Prior -78.47%

Calls: -75.58% (Calls)

Puts: -80.81% (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 -93.46%

Calls: -91.76%

Puts: -94.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/05 10:35am) $1.94M

Calls: $1.53M (79%)

Puts: $401.5K (21%)

Prior (08/04) $2.60M

Calls: $2.19M (84%)

Puts: $416.1K (16%)

Current vs Prior -25.69%

Calls: -29.91%

Puts: -3.49%

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 -87.72%

Calls: -83.51%

Puts: -93.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/05 10:35am) 0.97

Prior (08/04) 1.23

Current vs Prior -21.43%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg -40.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/05 10:35am) 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% | 4.53%5.96% | 9.82%

Prior 3.10% | 4.95%6.73% | 10.55%

Current vs Prior -12.87% | -8.66%-11.44% | -6.91%

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

Current vs 7-Day Avg -20.32% | -11.55%-15.39% | -8.09%

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

Current vs 7-Day Eod -12.87% | -8.66%-11.44% | -6.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.48% | 24.17%

Calls: 28.87% | 17.58%

Puts: 44.09% | 30.77%

Prior 36.37% | 39.11%

Calls: 35.71% | 37.74%

Puts: 37.02% | 40.48%

Current vs Prior +0.30% | -38.20%

Prior 7-Day Avg 127.54% | 53.94%

Calls: 66.61% | 43.28%

Puts: 188.45% | 64.60%

Current vs 7-Day Avg -71.40% | -55.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.53M) vs puts ($401.5K). Below-average activity with volume down 78% vs prior. P/C ratio dropping 21% - sentiment shifting bullish. Put-heavy open interest (495,316 puts vs 278,577 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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
10:35	BULLISH	NEUTRAL	BULLISH
10:30	BULLISH	NEUTRAL	MIXED
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 71 of results (avg 7.2%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	36.70	38.25	$37.48	4.1%	--	0.98	137
$151.00	Aug 21	35.70	37.25	$36.48	4.2%	--	0.98	63
$150.00	Sep 18	37.75	39.40	$38.58	4.3%	--	0.94	3.9K
$152.50	Sep 18	35.40	37.00	$36.20	4.4%	--	0.94	591
$151.00	Sep 18	36.75	38.45	$37.60	4.5%	--	0.95	299

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	15.55	16.85	$16.20	8.0%	--	0.70	34
$205.00	Sep 18	19.05	20.65	$19.85	8.1%	--	0.78	43
$190.00	Aug 21	6.75	7.35	$7.05	8.5%	3	0.57	2.7K
$195.00	Aug 21	9.65	10.60	$10.13	9.4%	5	0.70	1.1K
$202.50	Sep 18	17.10	18.80	$17.95	9.5%	3	0.74	26

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. 169 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	36.30	38.55	$37.42	6.0%	11	1.00	26
$151.00	Aug 7	35.30	37.55	$36.42	6.2%	5	1.00	24
$152.00	Aug 7	34.30	36.60	$35.45	6.5%	3	1.00	116
$152.50	Aug 7	33.80	36.10	$34.95	6.6%	1	1.00	123
$153.00	Aug 7	33.35	35.60	$34.48	6.5%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 14	21.45	23.80	$22.63	10.4%	--	1.00	44
$205.00	Sep 18	19.05	20.65	$19.85	8.1%	--	0.78	43
$202.50	Sep 18	17.10	18.80	$17.95	9.5%	3	0.74	26
$200.00	Sep 18	15.55	16.85	$16.20	8.0%	--	0.70	34
$195.00	Aug 21	9.65	10.60	$10.13	9.4%	5	0.70	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 1.2K, top 51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 18	1.56	2.44	$2.00	44.0%	51	0.18	808
$187.50	Aug 7	1.70	2.40	$2.05	34.1%	38	0.48	52
$167.50	Aug 7	18.90	20.90	$19.90	10.1%	26	0.98	81
$190.00	Sep 18	7.20	8.05	$7.63	11.1%	25	0.48	2.2K
$198.00	Aug 21	1.36	1.95	$1.66	35.5%	24	0.23	232

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	1.23	1.73	$1.48	33.8%	27	0.23	143
$165.00	Aug 7	0.01	0.08	$0.05	140.0%	24	0.01	802
$170.00	Aug 7	0.00	0.07	$0.04	175.0%	24	0.01	543
$170.00	Sep 18	2.41	2.90	$2.66	18.4%	23	0.20	3.3K

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 57.3%, max 166.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Aug 7	Sep 18	102.1%	38.4%	166.0%	--	63
$151.00	Aug 7	Sep 18	98.2%	41.3%	137.8%	5	323
$150.00	Aug 7	Sep 18	100.9%	43.2%	133.8%	11	3.9K
$152.50	Aug 7	Sep 18	94.0%	42.0%	123.8%	1	714
$155.00	Aug 7	Sep 18	87.2%	40.9%	113.0%	--	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Aug 7	Sep 18	102.1%	38.4%	166.0%	2	1.6K
$151.00	Aug 7	Sep 18	98.2%	41.3%	137.9%	--	138
$150.00	Aug 7	Sep 18	100.9%	43.2%	133.8%	6	3.2K
$163.00	Aug 7	Aug 21	94.5%	43.1%	119.0%	3	1.4K
$155.00	Aug 7	Sep 18	87.2%	40.9%	113.0%	1	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 37.46, avg 4.21)

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
$198.00	$200.00	Aug 7	$0.18	$1.82	$0.18	10.11	$198.18
$193.00	$194.00	Aug 28	$0.10	$0.90	$0.10	9.00	$193.10

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
$163.00	$160.00	Aug 21	$0.14	$2.86	$0.14	20.43	$162.86
$155.00	$150.00	Aug 28	$0.25	$4.75	$0.25	19.00	$154.75
$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. 236 found (best R:R 49.00, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$170.00	Aug 14	$19.60	$19.60	$0.40	49.00	$169.60
$160.00	$165.00	Aug 21	$4.80	$4.80	$0.20	24.00	$164.80
$151.00	$152.50	Sep 18	$1.40	$1.40	$0.10	14.00	$152.40
$165.00	$169.00	Aug 21	$3.68	$3.68	$0.32	11.50	$168.68
$150.00	$170.00	Sep 4	$18.40	$18.40	$1.60	11.50	$168.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$192.50	Aug 14	$15.45	$15.45	$2.05	7.54	$194.55
$192.00	$191.00	Aug 21	$0.85	$0.85	$0.15	5.67	$191.15
$187.50	$187.00	Aug 14	$0.40	$0.40	$0.10	4.00	$187.10
$200.00	$197.50	Sep 18	$1.95	$1.95	$0.55	3.55	$198.05
$205.00	$202.50	Sep 18	$1.90	$1.90	$0.60	3.17	$203.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.99, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$151.00	Aug 7	Aug 21	$0.06	98.2%	52.6%
$155.00	Aug 7	Aug 21	$0.07	87.2%	48.5%
$157.00	Aug 7	Aug 21	$0.10	81.8%	46.4%
$160.00	Aug 7	Aug 21	$0.10	79.4%	43.9%
$150.00	Aug 7	Aug 14	$0.11	100.9%	67.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$159.00	Aug 7	Aug 14	$0.06	102.1%	54.5%
$150.00	Aug 7	Aug 14	$0.11	100.9%	67.2%
$160.00	Aug 7	Aug 14	$0.11	79.4%	50.4%
$155.00	Aug 7	Aug 14	$0.13	87.2%	60.3%
$163.00	Aug 7	Aug 14	$0.15	94.5%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 2.45% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Aug 7	$2.38	$2.20	$4.58	$182.42	$191.58	2.45%
$186.00	Aug 7	$2.84	$1.87	$4.71	$181.29	$190.71	2.52%
$187.50	Aug 7	$2.05	$2.79	$4.84	$182.66	$192.34	2.59%
$188.00	Aug 7	$2.22	$2.72	$4.94	$183.06	$192.94	2.65%
$185.00	Aug 7	$3.58	$1.56	$5.14	$179.86	$190.14	2.75%
$190.00	Aug 7	$1.41	$4.20	$5.61	$184.39	$195.61	3.00%
$184.00	Aug 7	$4.40	$1.26	$5.66	$178.34	$189.66	3.03%
$183.00	Aug 7	$4.72	$0.96	$5.68	$177.32	$188.68	3.04%
$182.00	Aug 7	$5.88	$0.59	$6.47	$175.53	$188.47	3.47%
$182.50	Aug 7	$5.93	$0.87	$6.80	$175.70	$189.30	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.94% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$191.00	$183.00	Aug 7	$0.79	$0.96	$1.75	$181.25	$192.75
$191.00	$184.00	Aug 7	$0.79	$1.26	$2.05	$181.95	$193.05
$191.00	$185.00	Aug 7	$0.79	$1.56	$2.35	$182.65	$193.35
$190.00	$183.00	Aug 7	$1.41	$0.96	$2.37	$180.63	$192.37
$191.00	$186.00	Aug 7	$0.79	$1.87	$2.66	$183.34	$193.66
$189.00	$183.00	Aug 7	$1.71	$0.96	$2.67	$180.33	$191.67
$190.00	$184.00	Aug 7	$1.41	$1.26	$2.67	$181.33	$192.67
$189.00	$184.00	Aug 7	$1.71	$1.26	$2.97	$181.03	$191.97
$190.00	$185.00	Aug 7	$1.41	$1.56	$2.97	$182.03	$192.97
$191.00	$187.00	Aug 7	$0.79	$2.20	$2.99	$184.01	$193.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 19.83, avg credit $1.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
151/152	160/162	Sep 18	$2.38	$0.12	19.83	$150.12	$162.38
152/154	160/162	Sep 18	$2.38	$0.12	19.83	$151.62	$162.38
168/169	170/172	Aug 28	$2.33	$0.17	13.71	$166.67	$172.33
151/152	162/165	Sep 18	$2.31	$0.19	12.16	$150.19	$164.81
152/154	162/165	Sep 18	$2.31	$0.19	12.16	$151.69	$164.81
160/162	170/172	Aug 28	$2.30	$0.20	11.50	$159.70	$172.30
159/160	162/165	Sep 18	$2.30	$0.20	11.50	$157.70	$164.80
168/169	173/175	Aug 28	$1.82	$0.18	10.11	$167.18	$174.82
160/163	170/172	Aug 14	$2.71	$0.29	9.34	$160.29	$172.71
168/170	171/174	Sep 4	$2.71	$0.29	9.34	$167.29	$173.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 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
$160.00	$162.50	$165.00	Sep 18	$0.07	$2.43	34.71
$205.00	$210.00	$215.00	Aug 21	$0.17	$4.83	28.41
$156.00	$157.50	$159.00	Sep 18	$0.06	$1.44	24.00
$190.00	$192.50	$195.00	Sep 18	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Sep 18	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Sep 18	$0.06	$2.44	40.67
$168.00	$170.00	$172.00	Sep 4	$0.05	$1.95	39.00
$172.50	$175.00	$177.50	Sep 18	$0.08	$2.42	30.25
$200.00	$202.50	$205.00	Sep 18	$0.15	$2.35	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. 138 found (best net $-1.15, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$170.00	1:2	Sep 4	-$1.15	$18.85
$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
$205.00	$210.00	1:2	Sep 4	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.00	$165.00	1:2	Sep 11	-$0.69	$6.31
$160.00	$155.00	1:2	Sep 4	-$0.06	$4.94
$155.00	$150.00	1:2	Aug 14	-$0.10	$4.90
$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. 80 found (best yield 4.39%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 18	$8.20	0.53	0.4%	4.39%	4.81%	--	610
$188.00	Sep 11	$7.25	0.51	0.7%	3.88%	4.57%	1	1
$190.00	Sep 18	$7.20	0.48	1.8%	3.86%	5.61%	25	2.2K
$189.00	Sep 11	$6.85	0.49	1.2%	3.67%	4.89%	2	5
$190.00	Sep 11	$6.25	0.47	1.8%	3.35%	5.10%	1	11
$192.50	Sep 18	$6.15	0.44	3.1%	3.29%	6.39%	12	257
$187.00	Aug 28	$6.10	0.53	0.1%	3.27%	3.42%	4	17
$189.00	Sep 4	$6.05	0.49	1.2%	3.24%	4.46%	1	7
$190.00	Sep 4	$5.60	0.47	1.8%	3.00%	4.76%	1	32
$188.00	Aug 28	$5.55	0.51	0.7%	2.97%	3.66%	--	93

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 1,061

Total Puts 1,024

Put/Call Ratio 0.97

Net Difference 37

Prior's Put/Call Breakdown

Total Calls 4,345

Total Puts 5,337

Put/Call Ratio 1.23

Net Difference -992

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