XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$185.45 -0.25%

(8/6 09:55) ◀

Thursday, August 6, 2026 (10:00am)

▶ (8/6 10:05)

◀ 8/6 10:00 ▶

Option Volume

Detail

ℹ

Current (08/06 10:00am) 679

Calls: 385 (57%)

Puts: 294 (43%)

Prior (08/05) 1,237

Calls: 516 (42%)

Puts: 721 (58%)

Current vs Prior -45.11%

Calls: -25.39% (Calls)

Puts: -59.22% (Puts)

Prior 7-Day Total 239,056

Calls: 89,177 (37%)

Puts: 149,879 (63%)

Prior 7-Day Average 34,150

Calls: 12,739 (37%)

Puts: 21,411 (63%)

Current vs Prior 7-Day Avg -98.01%

Calls: -96.98%

Puts: -98.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 10:00am) $638.9K

Calls: $545.9K (85%)

Puts: $93.0K (15%)

Prior (08/05) $979.4K

Calls: $664.3K (68%)

Puts: $315.1K (32%)

Current vs Prior -34.77%

Calls: -17.82%

Puts: -70.49%

Prior 7-Day Total $105.60M

Calls: $64.11M (61%)

Puts: $41.49M (39%)

Prior 7-Day Average $15.09M

Calls: $9.16M (61%)

Puts: $5.93M (39%)

Current vs Prior 7-Day Avg -95.76%

Calls: -94.04%

Puts: -98.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 10:00am) 0.76

Prior (08/05) 1.40

Current vs Prior -45.35%

Prior 7-Day Average 1.97

Current vs Prior 7-Day Avg -61.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 10:00am) 796,771

Calls: 281,607 (35%)

Puts: 515,164 (65%)

Prior (08/05) 773,893

Calls: 278,577 (36%)

Puts: 495,316 (64%)

Current vs Prior +2.96%

Prior 7-Day Total 4,962,744

Calls: 1,811,592 (37%)

Puts: 3,151,152 (63%)

Prior 7-Day Average 708,963

Calls: 258,798 (37%)

Puts: 450,164 (63%)

Current vs Prior 7-Day Avg +12.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.32% | 4.24%5.36% | 9.41%

Prior 2.56% | 4.17%5.62% | 9.46%

Current vs Prior -9.03% | +1.68%-4.73% | -0.48%

Prior 7-Day Avg 3.20% | 4.91%6.75% | 10.46%

Current vs 7-Day Avg -27.39% | -13.75%-20.68% | -10.03%

Prior 7-Day Eod 2.56% | 4.17%5.62% | 9.46%

Current vs 7-Day Eod -9.03% | +1.68%-4.73% | -0.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 93.73% | 43.45%

Calls: 40.27% | 38.39%

Puts: 147.20% | 48.51%

Prior 94.34% | 39.48%

Calls: 63.84% | 43.68%

Puts: 124.84% | 35.29%

Current vs Prior -0.65% | +10.06%

Prior 7-Day Avg 137.49% | 56.14%

Calls: 71.85% | 46.85%

Puts: 203.12% | 65.44%

Current vs 7-Day Avg -31.83% | -22.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($545.9K) vs puts ($93.0K). Below-average activity with volume down 45% vs prior. P/C ratio dropping 45% - sentiment shifting bullish. Put-heavy open interest (515,164 puts vs 281,607 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 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	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 43 of results (avg 7.4%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 18	36.15	38.20	$37.17	5.5%	--	0.95	170
$150.00	Sep 18	35.20	37.25	$36.23	5.7%	--	0.95	3.9K
$151.00	Sep 18	34.25	36.30	$35.28	5.8%	--	0.94	299
$150.00	Aug 21	34.15	36.25	$35.20	6.0%	--	1.00	131
$151.00	Aug 21	33.10	35.15	$34.13	6.0%	--	1.00	63

PUTS (0)

No puts meet the criteria

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. 162 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Aug 7	34.55	36.95	$35.75	6.7%	23	1.00	12
$150.00	Aug 7	33.60	35.80	$34.70	6.3%	24	1.00	21
$151.00	Aug 7	32.60	34.80	$33.70	6.5%	3	1.00	25
$152.00	Aug 7	31.55	33.85	$32.70	7.0%	--	1.00	123
$152.50	Aug 7	31.00	33.35	$32.17	7.3%	1	1.00	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	4.50	6.80	$5.65	40.7%	3	0.86	163
$205.00	Sep 18	20.25	22.55	$21.40	10.7%	--	0.82	43
$192.50	Aug 14	7.55	10.00	$8.78	27.9%	--	0.81	24
$195.00	Aug 21	10.35	12.40	$11.38	18.0%	--	0.80	1.1K
$202.50	Sep 18	18.30	20.45	$19.38	11.1%	--	0.79	22

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 442, top 42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 7	1.77	2.89	$2.33	48.1%	42	0.61	219
$150.00	Aug 7	33.60	35.80	$34.70	6.3%	24	1.00	21
$149.00	Aug 7	34.55	36.95	$35.75	6.7%	23	1.00	12
$184.00	Aug 14	3.95	4.80	$4.38	19.4%	21	0.54	38
$210.00	Sep 18	0.83	1.60	$1.22	63.1%	20	0.13	857

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 7	1.23	1.75	$1.49	34.9%	13	0.50	813
$186.00	Aug 14	3.40	5.85	$4.63	52.9%	10	0.55	112
$157.00	Aug 7	0.00	0.02	$0.01	200.0%	9	0.00	84
$187.00	Aug 7	2.24	4.00	$3.12	56.4%	8	0.70	22
$178.00	Aug 21	1.75	2.39	$2.07	30.9%	8	0.28	537

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 87.8%, max 219.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Aug 7	Sep 18	131.9%	41.3%	219.4%	23	182
$150.00	Aug 7	Sep 18	127.9%	40.9%	213.2%	24	3.9K
$151.00	Aug 7	Sep 18	124.2%	40.4%	207.2%	3	324
$152.50	Aug 7	Sep 18	118.7%	39.8%	198.3%	1	713
$154.00	Aug 7	Sep 18	113.2%	39.1%	189.9%	1	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	127.9%	40.9%	213.2%	--	3.2K
$151.00	Aug 7	Sep 18	124.2%	40.4%	207.2%	--	136
$155.00	Aug 7	Sep 18	109.6%	38.8%	182.8%	--	2.1K
$156.00	Aug 7	Sep 18	106.0%	38.3%	177.1%	--	285
$163.00	Aug 7	Aug 21	108.6%	39.6%	174.4%	--	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 34.71, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.14	$4.86	$0.14	34.71	$205.14
$200.00	$205.00	Aug 21	$0.21	$4.79	$0.21	22.81	$200.21
$217.50	$220.00	Sep 18	$0.11	$2.39	$0.11	21.73	$217.61
$205.00	$210.00	Aug 28	$0.25	$4.75	$0.25	19.00	$205.25
$215.00	$217.50	Sep 18	$0.15	$2.35	$0.15	15.67	$215.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Aug 28	$0.15	$4.85	$0.15	32.33	$159.85
$155.00	$150.00	Aug 28	$0.16	$4.84	$0.16	30.25	$154.84
$165.00	$162.00	Aug 28	$0.16	$2.84	$0.16	17.75	$164.84
$162.00	$160.00	Aug 28	$0.11	$1.89	$0.11	17.18	$161.89
$160.00	$155.00	Sep 4	$0.36	$4.64	$0.36	12.89	$159.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 219 found (best R:R 85.96, avg 2.25)

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
$160.00	$165.00	Aug 21	$4.85	$4.85	$0.15	32.33	$164.85
$157.50	$159.00	Sep 18	$1.40	$1.40	$0.10	14.00	$158.90
$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
$194.00	$193.00	Aug 21	$0.85	$0.85	$0.15	5.67	$193.15
$205.00	$202.50	Sep 18	$2.02	$2.02	$0.48	4.21	$202.98
$195.00	$194.00	Aug 21	$0.80	$0.80	$0.20	4.00	$194.20
$202.50	$200.00	Sep 18	$2.00	$2.00	$0.50	4.00	$200.50
$181.00	$180.00	Aug 21	$0.79	$0.79	$0.21	3.76	$180.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.93, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Aug 21	Aug 28	$0.13	34.6%	32.0%
$150.00	Aug 7	Aug 14	$0.15	127.9%	66.8%
$205.00	Aug 14	Aug 21	$0.20	36.9%	33.0%
$200.00	Aug 7	Aug 14	$0.21	52.3%	33.3%
$197.50	Aug 7	Aug 14	$0.23	48.6%	30.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$163.00	Aug 7	Aug 14	$0.07	108.6%	45.8%
$164.00	Aug 7	Aug 14	$0.08	105.0%	44.6%
$150.00	Aug 7	Aug 14	$0.11	127.9%	66.8%
$155.00	Aug 7	Aug 14	$0.12	109.6%	58.3%
$159.00	Aug 7	Aug 14	$0.13	95.2%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.58% of stock, avg 9.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Aug 7	$1.44	$1.49	$2.93	$182.07	$187.93	1.58%
$183.00	Aug 7	$2.42	$0.81	$3.23	$179.77	$186.23	1.74%
$184.00	Aug 7	$2.33	$1.31	$3.64	$180.36	$187.64	1.96%
$187.00	Aug 7	$0.71	$3.12	$3.83	$183.17	$190.83	2.07%
$186.00	Aug 7	$1.09	$2.87	$3.96	$182.04	$189.96	2.14%
$182.50	Aug 7	$2.82	$1.31	$4.13	$178.37	$186.63	2.23%
$182.00	Aug 7	$3.24	$1.07	$4.31	$177.69	$186.31	2.32%
$187.50	Aug 7	$0.82	$3.54	$4.36	$183.14	$191.86	2.35%
$188.00	Aug 7	$0.62	$3.75	$4.37	$183.63	$192.37	2.36%
$181.00	Aug 7	$4.08	$0.83	$4.91	$176.09	$185.91	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.59% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$189.00	$183.00	Aug 7	$0.29	$0.81	$1.10	$181.90	$190.10
$189.00	$181.00	Aug 7	$0.29	$0.83	$1.12	$179.88	$190.12
$189.00	$182.00	Aug 7	$0.29	$1.07	$1.36	$180.64	$190.36
$188.00	$183.00	Aug 7	$0.62	$0.81	$1.43	$181.57	$189.43
$188.00	$181.00	Aug 7	$0.62	$0.83	$1.45	$179.55	$189.45
$187.00	$183.00	Aug 7	$0.71	$0.81	$1.52	$181.48	$188.52
$187.00	$181.00	Aug 7	$0.71	$0.83	$1.54	$179.46	$188.54
$189.00	$184.00	Aug 7	$0.29	$1.31	$1.60	$182.40	$190.60
$189.00	$182.50	Aug 7	$0.29	$1.31	$1.60	$180.90	$190.60
$187.50	$183.00	Aug 7	$0.82	$0.81	$1.63	$181.37	$189.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 13.71, avg credit $1.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
156/158	160/162	Sep 18	$2.33	$0.17	13.71	$155.17	$162.33
158/159	160/162	Sep 18	$2.32	$0.18	12.89	$156.68	$162.32
171/172	173/175	Aug 28	$1.85	$0.15	12.33	$170.15	$174.85
165/167	170/172	Aug 28	$2.29	$0.21	10.90	$164.71	$172.29
165/167	173/175	Aug 28	$1.79	$0.21	8.52	$165.21	$174.79
168/168	171/172	Sep 4	$1.34	$0.16	8.37	$166.66	$172.34
169/170	175/178	Aug 28	$2.23	$0.27	8.26	$167.77	$177.23
174/175	179/180	Aug 14	$0.89	$0.11	8.09	$174.11	$179.89
170/171	173/175	Aug 28	$1.78	$0.22	8.09	$169.22	$174.78
173/174	179/180	Aug 28	$0.89	$0.11	8.09	$173.11	$179.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.07	$4.93	70.43
$205.00	$210.00	$215.00	Aug 21	$0.09	$4.91	54.56
$200.00	$202.50	$205.00	Aug 14	$0.06	$2.44	40.67
$192.50	$195.00	$197.50	Sep 18	$0.06	$2.44	40.67
$207.50	$210.00	$212.50	Sep 18	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Sep 18	$0.09	$2.41	26.78
$197.50	$200.00	$202.50	Sep 18	$0.12	$2.38	19.83
$161.00	$162.00	$163.00	Aug 7	$0.05	$0.95	19.00
$173.00	$174.00	$175.00	Aug 7	$0.05	$0.95	19.00
$182.00	$183.00	$184.00	Aug 21	$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. 147 found (best net $-0.40, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 28	-$0.02	$4.98
$205.00	$210.00	1:2	Aug 21	-$0.04	$4.96
$205.00	$210.00	1:2	Aug 28	-$0.06	$4.94
$215.00	$220.00	1:2	Aug 21	-$0.07	$4.93
$210.00	$215.00	1:2	Aug 21	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Sep 11	-$0.40	$9.60
$166.00	$160.00	1:2	Sep 4	-$0.29	$5.71
$155.00	$150.00	1:2	Aug 28	-$0.10	$4.90
$155.00	$150.00	1:2	Aug 14	-$0.11	$4.89
$160.00	$155.00	1:2	Sep 4	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.15%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 18	$5.85	0.42	2.5%	3.15%	5.61%	--	2.1K
$187.50	Sep 18	$5.80	0.46	1.1%	3.13%	4.23%	--	611
$186.00	Aug 28	$4.55	0.47	0.3%	2.45%	2.75%	1	4
$188.00	Aug 28	$4.15	0.42	1.4%	2.24%	3.61%	--	94
$190.00	Sep 11	$4.10	0.41	2.5%	2.21%	4.66%	--	11
$192.50	Sep 18	$3.80	0.37	3.8%	2.05%	5.85%	--	294
$187.00	Aug 28	$3.70	0.44	0.8%	2.00%	2.83%	--	18
$190.00	Sep 4	$3.50	0.39	2.5%	1.89%	4.34%	--	33
$187.50	Aug 28	$3.40	0.43	1.1%	1.83%	2.94%	--	785
$191.00	Sep 4	$3.20	0.36	3.0%	1.73%	4.72%	--	16

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 385

Total Puts 294

Put/Call Ratio 0.76

Net Difference 91

Prior's Put/Call Breakdown

Total Calls 516

Total Puts 721

Put/Call Ratio 1.40

Net Difference -205

Prior 7-Day Put/Call Summary

Total Calls 89,177

Total Puts 149,879

Average Put/Call Ratio 1.97

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