XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.34 +0.23%

(8/6 11:00) ◀

Thursday, August 6, 2026 (11:05am)

▶ (8/6 11:10)

◀ 8/6 11:05 ▶

Option Volume

Detail

ℹ

Current (08/06 11:05am) 7,516

Calls: 4,329 (58%)

Puts: 3,187 (42%)

Prior (08/05) 3,705

Calls: 1,960 (53%)

Puts: 1,745 (47%)

Current vs Prior +102.86%

Calls: +120.87% (Calls)

Puts: +82.64% (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 -77.99%

Calls: -66.02%

Puts: -85.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 11:05am) $3.96M

Calls: $2.65M (67%)

Puts: $1.32M (33%)

Prior (08/05) $3.45M

Calls: $2.87M (83%)

Puts: $580.5K (17%)

Current vs Prior +14.75%

Calls: -7.94%

Puts: +127.03%

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 -73.73%

Calls: -71.11%

Puts: -77.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 11:05am) 0.74

Prior (08/05) 0.89

Current vs Prior -17.31%

Prior 7-Day Average 1.97

Current vs Prior 7-Day Avg -62.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 11:05am) 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 2.50% | 4.08%5.37% | 9.41%

Prior 2.56% | 4.17%5.62% | 9.46%

Current vs Prior -2.34% | -2.17%-4.54% | -0.53%

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

Current vs 7-Day Avg -22.05% | -17.02%-20.52% | -10.07%

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

Current vs 7-Day Eod -2.34% | -2.17%-4.54% | -0.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.11% | 17.11%

Calls: 34.17% | 13.16%

Puts: 90.05% | 21.05%

Prior 94.34% | 39.48%

Calls: 63.84% | 43.68%

Puts: 124.84% | 35.29%

Current vs Prior -34.16% | -56.66%

Prior 7-Day Avg 137.49% | 56.14%

Calls: 71.85% | 46.85%

Puts: 203.12% | 65.44%

Current vs 7-Day Avg -54.82% | -69.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.65M). Unusually high activity with volume up 103% vs prior - elevated interest. 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
11:05	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	NEUTRAL	BULLISH
10:50	BULLISH	NEUTRAL	BULLISH
10:45	BULLISH	NEUTRAL	BULLISH
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 74 of results (avg 7.3%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	36.85	38.25	$37.55	3.7%	--	0.93	3.9K
$150.00	Aug 21	35.70	37.25	$36.48	4.2%	--	0.99	131
$157.50	Sep 18	29.95	31.30	$30.63	4.4%	--	0.90	873
$160.00	Sep 18	27.65	28.90	$28.28	4.4%	8	0.89	687
$154.00	Sep 18	33.00	34.55	$33.78	4.6%	--	0.92	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 14	23.05	24.40	$23.73	5.7%	44	1.00	--
$200.00	Sep 18	15.55	16.60	$16.08	6.5%	--	0.73	28
$194.00	Aug 21	8.90	9.65	$9.28	8.1%	--	0.73	10
$195.00	Sep 18	12.05	13.10	$12.58	8.3%	5	0.64	355
$197.50	Sep 18	13.75	14.95	$14.35	8.4%	--	0.69	131

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. 170 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	34.70	37.05	$35.88	6.5%	26	1.00	21
$151.00	Aug 7	33.70	36.10	$34.90	6.9%	5	1.00	25
$152.00	Aug 7	32.70	35.25	$33.98	7.5%	3	1.00	123
$152.50	Aug 7	32.20	34.55	$33.38	7.0%	5	1.00	122
$153.00	Aug 7	31.80	33.95	$32.88	6.5%	2	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 7	12.90	14.45	$13.68	11.3%	3	1.00	--
$210.00	Aug 14	23.05	24.40	$23.73	5.7%	44	1.00	--
$190.00	Aug 7	3.55	5.25	$4.40	38.6%	6	0.83	163
$205.00	Sep 18	19.45	21.20	$20.33	8.6%	--	0.80	43
$202.50	Sep 18	17.35	19.20	$18.27	10.1%	--	0.76	22

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 6.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	3.00	3.45	$3.23	13.9%	1.5K	0.27	4.4K
$195.00	Sep 18	4.50	5.00	$4.75	10.5%	851	0.36	1.5K
$193.00	Aug 21	1.79	2.45	$2.12	31.1%	757	0.30	447
$205.00	Sep 18	1.85	2.50	$2.17	30.0%	57	0.20	1.2K
$188.00	Sep 11	6.15	7.30	$6.73	17.1%	45	0.48	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Aug 21	1.56	1.89	$1.73	19.1%	1.0K	0.23	537
$192.00	Aug 21	7.40	8.10	$7.75	9.0%	912	0.67	12
$170.00	Aug 21	0.54	0.71	$0.63	27.0%	90	0.10	2.9K
$187.00	Sep 4	6.40	7.20	$6.80	11.8%	70	0.50	2
$179.00	Aug 21	1.78	2.32	$2.05	26.3%	52	0.26	182

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 88.7%, max 230.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	135.5%	41.0%	230.7%	26	3.9K
$151.00	Aug 7	Sep 18	131.3%	41.7%	214.7%	5	324
$152.50	Aug 7	Sep 18	125.7%	41.1%	205.7%	5	713
$154.00	Aug 7	Sep 18	120.2%	39.6%	203.5%	3	56
$156.00	Aug 7	Sep 18	112.8%	37.9%	197.6%	5	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 7	Sep 18	135.5%	41.0%	230.6%	1	3.2K
$151.00	Aug 7	Sep 18	131.3%	41.8%	214.5%	--	136
$156.00	Aug 7	Sep 18	112.8%	37.9%	197.4%	1	285
$167.50	Aug 7	Sep 18	101.7%	34.4%	195.5%	15	795
$155.00	Aug 7	Sep 18	116.5%	39.5%	194.6%	--	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 32.33, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.17	$4.83	$0.17	28.41	$205.17
$205.00	$215.00	Sep 4	$0.74	$9.26	$0.74	12.51	$205.74
$212.50	$215.00	Sep 18	$0.19	$2.31	$0.19	12.16	$212.69
$200.00	$205.00	Aug 21	$0.43	$4.57	$0.43	10.63	$200.43
$205.00	$210.00	Aug 28	$0.46	$4.54	$0.46	9.87	$205.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Sep 4	$0.15	$4.85	$0.15	32.33	$159.85
$160.00	$155.00	Aug 28	$0.25	$4.75	$0.25	19.00	$159.75
$162.00	$160.00	Aug 28	$0.11	$1.89	$0.11	17.18	$161.89
$163.00	$160.00	Aug 21	$0.19	$2.81	$0.19	14.79	$162.81
$162.50	$160.00	Sep 18	$0.19	$2.31	$0.19	12.16	$162.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 49.00, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Aug 21	$4.90	$4.90	$0.10	49.00	$164.90
$170.00	$173.00	Aug 14	$2.85	$2.85	$0.15	19.00	$172.85
$165.00	$169.00	Aug 21	$3.80	$3.80	$0.20	19.00	$168.80
$150.00	$170.00	Sep 4	$18.60	$18.60	$1.40	13.29	$168.60
$162.50	$165.00	Sep 18	$2.28	$2.28	$0.22	10.36	$164.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$192.50	Aug 14	$16.58	$16.58	$0.92	18.02	$193.42
$200.00	$190.00	Aug 7	$9.28	$9.28	$0.72	12.89	$190.72
$202.50	$200.00	Sep 18	$2.19	$2.19	$0.31	7.06	$200.31
$205.00	$202.50	Sep 18	$2.06	$2.06	$0.44	4.68	$202.94
$190.00	$188.00	Aug 7	$1.64	$1.64	$0.36	4.56	$188.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.94, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$168.00	Aug 7	Aug 14	$0.05	95.8%	45.1%
$173.00	Aug 7	Aug 14	$0.07	62.8%	37.2%
$210.00	Aug 21	Aug 28	$0.14	32.1%	29.8%
$150.00	Aug 7	Aug 14	$0.15	135.5%	69.8%
$198.00	Aug 7	Aug 14	$0.23	58.0%	29.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Aug 7	Aug 14	$0.08	113.4%	47.8%
$150.00	Aug 7	Aug 14	$0.11	135.5%	69.8%
$165.00	Aug 7	Aug 14	$0.11	88.9%	43.5%
$155.00	Aug 7	Aug 14	$0.12	116.5%	61.3%
$159.00	Aug 7	Aug 14	$0.13	102.0%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.85% of stock, avg 9.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$186.00	Aug 7	$1.99	$1.45	$3.44	$182.56	$189.44	1.85%
$185.00	Aug 7	$2.58	$1.07	$3.65	$181.35	$188.65	1.96%
$188.00	Aug 7	$1.13	$2.76	$3.89	$184.11	$191.89	2.09%
$187.00	Aug 7	$1.45	$2.66	$4.11	$182.89	$191.11	2.21%
$184.00	Aug 7	$3.32	$0.87	$4.19	$179.81	$188.19	2.25%
$187.50	Aug 7	$1.36	$3.02	$4.38	$183.12	$191.88	2.35%
$182.50	Aug 7	$4.13	$0.52	$4.65	$177.85	$187.15	2.50%
$183.00	Aug 7	$4.00	$0.69	$4.69	$178.31	$187.69	2.52%
$190.00	Aug 7	$0.41	$4.40	$4.81	$185.19	$194.81	2.58%
$182.00	Aug 7	$4.50	$0.41	$4.91	$177.09	$186.91	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.50% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$182.50	Aug 7	$0.41	$0.52	$0.93	$181.57	$190.93
$190.00	$183.00	Aug 7	$0.41	$0.69	$1.10	$181.90	$191.10
$190.00	$184.00	Aug 7	$0.41	$0.87	$1.28	$182.72	$191.28
$189.00	$182.50	Aug 7	$0.84	$0.52	$1.36	$181.14	$190.36
$190.00	$185.00	Aug 7	$0.41	$1.07	$1.48	$183.52	$191.48
$189.00	$183.00	Aug 7	$0.84	$0.69	$1.53	$181.47	$190.53
$188.00	$182.50	Aug 7	$1.13	$0.52	$1.65	$180.85	$189.65
$189.00	$184.00	Aug 7	$0.84	$0.87	$1.71	$182.29	$190.71
$188.00	$183.00	Aug 7	$1.13	$0.69	$1.82	$181.18	$189.82
$190.00	$186.00	Aug 7	$0.41	$1.45	$1.86	$184.14	$191.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 24.00, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
156/158	160/162	Sep 18	$2.40	$0.10	24.00	$155.10	$162.40
159/160	162/165	Sep 18	$2.39	$0.11	21.73	$157.61	$164.89
150/151	160/162	Sep 18	$2.38	$0.12	19.83	$148.62	$162.38
169/170	173/175	Aug 28	$1.88	$0.12	15.67	$168.12	$174.88
165/167	173/175	Aug 28	$1.87	$0.13	14.38	$165.13	$174.87
160/162	170/172	Aug 28	$2.29	$0.21	10.90	$159.71	$172.29
173/174	181/182	Aug 28	$0.90	$0.10	9.00	$173.10	$181.90
170/171	179/180	Aug 28	$0.89	$0.11	8.09	$170.11	$179.89
170/171	173/175	Aug 28	$1.77	$0.23	7.70	$169.23	$174.77
169/170	172/175	Sep 4	$2.20	$0.30	7.33	$167.80	$174.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Sep 4	$0.07	$4.93	70.43
$182.50	$185.00	$187.50	Sep 18	$0.05	$2.45	49.00
$205.00	$210.00	$215.00	Aug 21	$0.12	$4.88	40.67
$200.00	$205.00	$210.00	Aug 28	$0.15	$4.85	32.33
$200.00	$202.50	$205.00	Aug 14	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Sep 4	$0.05	$4.95	99.00
$160.00	$162.50	$165.00	Sep 18	$0.06	$2.44	40.67
$150.00	$155.00	$160.00	Aug 28	$0.19	$4.81	25.32
$182.50	$185.00	$187.50	Sep 18	$0.10	$2.40	24.00
$175.00	$177.50	$180.00	Sep 18	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.23, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$168.00	1:2	Aug 14	-$0.23	$17.77
$172.50	$182.00	1:2	Sep 11	-$3.48	$6.02
$205.00	$210.00	1:2	Aug 21	-$0.01	$4.99
$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	-$0.72	$9.28
$160.00	$155.00	1:2	Aug 28	-$0.07	$4.93
$155.00	$150.00	1:2	Aug 14	-$0.11	$4.89
$155.00	$150.00	1:2	Aug 28	-$0.20	$4.80
$155.00	$150.00	1:2	Sep 4	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.84%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 18	$7.15	0.50	0.6%	3.84%	4.46%	--	611
$187.00	Sep 11	$6.95	0.51	0.3%	3.73%	4.08%	1	2
$187.00	Sep 4	$6.25	0.50	0.3%	3.35%	3.71%	32	8
$190.00	Sep 18	$6.25	0.45	2.0%	3.35%	5.32%	3	2.1K
$188.00	Sep 11	$6.15	0.48	0.9%	3.30%	4.19%	45	2
$190.00	Sep 11	$5.30	0.44	2.0%	2.84%	4.81%	--	11
$187.00	Aug 28	$5.25	0.50	0.3%	2.82%	3.17%	--	18
$187.50	Aug 28	$5.05	0.48	0.6%	2.71%	3.33%	--	785
$192.50	Sep 18	$4.85	0.40	3.3%	2.60%	5.91%	--	294
$190.00	Sep 4	$4.65	0.43	2.0%	2.50%	4.46%	--	33

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 4,329

Total Puts 3,187

Put/Call Ratio 0.74

Net Difference 1,142

Prior's Put/Call Breakdown

Total Calls 1,960

Total Puts 1,745

Put/Call Ratio 0.89

Net Difference 215

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