XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.53 +1.19%

(8/7 09:35) ◀

Friday, August 7, 2026 (9:40am)

▶ (8/7 09:45)

◀ 8/7 09:40 ▶

Option Volume

Detail

ℹ

Current (08/07 9:40am) 1,560

Calls: 154 (10%)

Puts: 1,406 (90%)

Prior (08/06) 401

Calls: 247 (62%)

Puts: 154 (38%)

Current vs Prior +289.03%

Calls: -37.65% (Calls)

Puts: +812.99% (Puts)

Prior 7-Day Total 236,643

Calls: 87,160 (37%)

Puts: 149,483 (63%)

Prior 7-Day Average 33,806

Calls: 12,451 (37%)

Puts: 21,354 (63%)

Current vs Prior 7-Day Avg -95.39%

Calls: -98.76%

Puts: -93.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 9:40am) $437.2K

Calls: $161.4K (37%)

Puts: $275.8K (63%)

Prior (08/06) $381.4K

Calls: $342.3K (90%)

Puts: $39.1K (10%)

Current vs Prior +14.63%

Calls: -52.83%

Puts: +604.50%

Prior 7-Day Total $101.07M

Calls: $63.11M (62%)

Puts: $37.97M (38%)

Prior 7-Day Average $14.44M

Calls: $9.02M (62%)

Puts: $5.42M (38%)

Current vs Prior 7-Day Avg -96.97%

Calls: -98.21%

Puts: -94.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/07 9:40am) 9.13

Prior (08/06) 0.62

Current vs Prior +1364.34%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg +356.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 9:40am) 807,971

Calls: 286,444 (35%)

Puts: 521,527 (65%)

Prior (08/06) 796,771

Calls: 281,607 (35%)

Puts: 515,164 (65%)

Current vs Prior +1.41%

Prior 7-Day Total 5,078,408

Calls: 1,841,511 (36%)

Puts: 3,236,897 (64%)

Prior 7-Day Average 725,486

Calls: 263,073 (36%)

Puts: 462,413 (64%)

Current vs Prior 7-Day Avg +11.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.35% | 3.63%5.07% | 8.99%

Prior 1.71% | 4.25%5.28% | 9.23%

Current vs Prior -21.13% | -14.59%-4.00% | -2.62%

Prior 7-Day Avg 2.94% | 4.76%6.44% | 10.18%

Current vs 7-Day Avg -54.05% | -23.77%-21.36% | -11.66%

Prior 7-Day Eod 1.71% | 4.25%5.28% | 9.23%

Current vs 7-Day Eod -21.13% | -14.59%-4.00% | -2.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 82.20% | 32.16%

Calls: 133.33% | 32.12%

Puts: 31.06% | 32.20%

Prior 115.65% | 62.25%

Calls: 127.06% | 36.90%

Puts: 104.24% | 87.61%

Current vs Prior -28.92% | -48.34%

Prior 7-Day Avg 142.09% | 54.90%

Calls: 81.75% | 41.71%

Puts: 202.43% | 68.09%

Current vs 7-Day Avg -42.15% | -41.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($275.8K). Unusually high activity with volume up 289% vs prior - elevated interest. Extreme bearish P/C ratio of 9.13 - heavy put buying. P/C ratio rising 1364% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 54 of results (avg 6.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$151.00	Sep 18	37.45	39.10	$38.28	4.3%	--	0.95	299
$153.00	Aug 21	34.50	36.15	$35.33	4.7%	--	0.98	190
$157.50	Sep 18	31.35	32.85	$32.10	4.7%	--	0.93	873
$154.00	Aug 21	33.50	35.15	$34.33	4.8%	--	0.98	93
$160.00	Sep 18	29.05	30.50	$29.78	4.9%	--	0.91	679

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	11.00	11.75	$11.38	6.6%	--	0.62	355

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$151.00	Aug 7	36.15	38.05	$37.10	5.1%	--	1.00	24
$152.00	Aug 7	35.15	37.05	$36.10	5.3%	--	1.00	122
$152.50	Aug 7	34.65	36.65	$35.65	5.6%	--	1.00	115
$153.00	Aug 7	34.15	36.15	$35.15	5.7%	--	1.00	37
$154.00	Aug 7	33.05	34.95	$34.00	5.6%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	1.59	3.05	$2.32	62.9%	1	0.88	163
$202.50	Aug 28	14.30	16.10	$15.20	11.8%	2	0.85	--
$205.00	Sep 18	17.45	19.30	$18.38	10.1%	--	0.79	43
$202.50	Sep 18	15.50	17.25	$16.38	10.7%	--	0.76	25
$195.00	Aug 21	7.90	9.15	$8.53	14.7%	--	0.73	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 1.5K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	13.45	14.85	$14.15	9.9%	12	0.87	2.4K
$170.00	Aug 21	17.95	19.55	$18.75	8.5%	10	0.93	563
$195.00	Aug 14	0.55	1.14	$0.85	69.4%	6	0.20	40
$200.00	Sep 18	3.10	3.60	$3.35	14.9%	6	0.29	5.5K
$205.00	Sep 18	1.96	2.49	$2.23	23.8%	6	0.21	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	1.77	2.07	$1.92	15.6%	1.2K	0.35	2.8K
$180.00	Aug 21	1.38	1.86	$1.62	29.6%	21	0.23	3.9K
$175.00	Aug 21	0.70	0.99	$0.85	34.1%	20	0.13	1.2K
$167.50	Aug 7	0.00	0.02	$0.01	200.0%	10	0.00	162
$170.00	Aug 7	0.00	0.02	$0.01	200.0%	8	0.00	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 271.6%, max 604.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	286.8%	40.7%	604.3%	--	323
$152.50	Aug 7	Sep 18	273.8%	40.0%	585.1%	--	696
$154.00	Aug 7	Sep 18	262.1%	40.0%	555.6%	--	57
$156.00	Aug 7	Sep 18	246.7%	38.4%	542.3%	--	169
$155.00	Aug 7	Sep 18	254.4%	40.0%	535.2%	--	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	286.8%	40.7%	604.3%	--	136
$156.00	Aug 7	Sep 18	246.7%	38.4%	542.3%	--	285
$155.00	Aug 7	Sep 18	254.4%	40.0%	535.2%	--	2.1K
$157.50	Aug 7	Sep 18	235.2%	37.8%	522.0%	--	378
$159.00	Aug 7	Sep 18	223.9%	37.9%	490.7%	--	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 30.25, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$225.00	Sep 18	$0.20	$4.80	$0.20	24.00	$220.20
$205.00	$210.00	Aug 21	$0.23	$4.77	$0.23	20.74	$205.23
$217.50	$220.00	Sep 18	$0.14	$2.36	$0.14	16.86	$217.64
$200.00	$202.50	Aug 14	$0.15	$2.35	$0.15	15.67	$200.15
$205.00	$210.00	Aug 28	$0.33	$4.67	$0.33	14.15	$205.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Sep 4	$0.16	$4.84	$0.16	30.25	$159.84
$165.00	$162.00	Aug 28	$0.11	$2.89	$0.11	26.27	$164.89
$165.00	$155.00	Sep 11	$0.50	$9.50	$0.50	19.00	$164.50
$167.00	$165.00	Aug 28	$0.12	$1.88	$0.12	15.67	$166.88
$162.50	$160.00	Sep 18	$0.15	$2.35	$0.15	15.67	$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 219 found (best R:R 13.71, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Sep 18	$2.33	$2.33	$0.17	13.71	$162.33
$160.00	$161.00	Aug 7	$0.90	$0.90	$0.10	9.00	$160.90
$172.00	$174.00	Aug 21	$1.80	$1.80	$0.20	9.00	$173.80
$159.00	$160.00	Sep 18	$0.90	$0.90	$0.10	9.00	$159.90
$165.00	$170.00	Sep 11	$4.42	$4.42	$0.58	7.62	$169.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Sep 18	$2.00	$2.00	$0.50	4.00	$203.00
$194.00	$193.00	Aug 21	$0.75	$0.75	$0.25	3.00	$193.25
$187.50	$187.00	Aug 14	$0.37	$0.37	$0.13	2.85	$187.13
$202.50	$200.00	Sep 18	$1.78	$1.78	$0.72	2.47	$200.72
$193.00	$192.00	Aug 21	$0.70	$0.70	$0.30	2.33	$192.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $0.88, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$153.00	Aug 7	Aug 21	$0.18	269.9%	51.4%
$159.00	Aug 7	Aug 21	$0.23	223.9%	44.2%
$173.00	Aug 7	Aug 14	$0.23	162.0%	37.6%
$205.00	Aug 14	Aug 21	$0.24	34.2%	30.1%
$225.00	Aug 21	Sep 18	$0.29	42.8%	31.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.10	254.4%	65.8%
$159.00	Aug 7	Aug 14	$0.11	223.9%	59.0%
$160.00	Aug 7	Aug 14	$0.11	216.4%	57.1%
$172.00	Aug 7	Aug 14	$0.11	171.4%	38.5%
$151.00	Aug 7	Aug 21	$0.12	286.8%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.17% of stock, avg 9.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$188.00	Aug 7	$1.10	$1.10	$2.20	$185.80	$190.20	1.17%
$187.50	Aug 7	$1.43	$0.93	$2.36	$185.14	$189.86	1.26%
$187.00	Aug 7	$1.77	$0.67	$2.44	$184.56	$189.44	1.30%
$190.00	Aug 7	$0.27	$2.32	$2.59	$187.41	$192.59	1.38%
$186.00	Aug 7	$2.55	$0.38	$2.93	$183.07	$188.93	1.56%
$185.00	Aug 7	$3.18	$0.29	$3.47	$181.53	$188.47	1.85%
$184.00	Aug 7	$4.20	$0.21	$4.41	$179.59	$188.41	2.35%
$183.00	Aug 7	$4.95	$0.17	$5.12	$177.88	$188.12	2.73%
$182.50	Aug 7	$5.73	$0.16	$5.89	$176.61	$188.39	3.14%
$182.00	Aug 7	$5.80	$0.10	$5.90	$176.10	$187.90	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$184.00	Aug 7	$0.11	$0.21	$0.32	$183.68	$192.82
$192.00	$184.00	Aug 7	$0.14	$0.21	$0.35	$183.65	$192.35
$192.50	$185.00	Aug 7	$0.11	$0.29	$0.40	$184.60	$192.90
$191.00	$184.00	Aug 7	$0.22	$0.21	$0.43	$183.57	$191.43
$192.00	$185.00	Aug 7	$0.14	$0.29	$0.43	$184.57	$192.43
$190.00	$184.00	Aug 7	$0.27	$0.21	$0.48	$183.52	$190.48
$192.50	$186.00	Aug 7	$0.11	$0.38	$0.49	$185.51	$192.99
$191.00	$185.00	Aug 7	$0.22	$0.29	$0.51	$184.49	$191.51
$192.00	$186.00	Aug 7	$0.14	$0.38	$0.52	$185.48	$192.52
$190.00	$185.00	Aug 7	$0.27	$0.29	$0.56	$184.44	$190.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 15.67, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/159	162/165	Sep 18	$2.35	$0.15	15.67	$156.65	$164.85
152/154	162/165	Sep 18	$2.31	$0.19	12.16	$151.69	$164.81
165/167	170/172	Aug 28	$2.30	$0.20	11.50	$164.70	$172.30
158/159	165/168	Sep 18	$2.30	$0.20	11.50	$156.70	$167.30
160/162	165/168	Sep 18	$2.30	$0.20	11.50	$160.20	$167.30
176/178	178/180	Aug 28	$1.82	$0.18	10.11	$175.68	$179.82
152/154	165/168	Sep 18	$2.26	$0.24	9.42	$151.74	$167.26
165/167	175/178	Aug 28	$2.25	$0.25	9.00	$164.75	$177.25
172/173	175/178	Aug 28	$2.25	$0.25	9.00	$170.75	$177.25
178/178	180/181	Aug 28	$0.90	$0.10	9.00	$177.10	$180.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Sep 18	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Sep 18	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Aug 21	$0.22	$4.78	21.73
$200.00	$202.50	$205.00	Aug 14	$0.12	$2.38	19.83
$200.00	$205.00	$210.00	Aug 21	$0.24	$4.76	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Sep 18	$0.07	$2.43	34.71
$167.50	$170.00	$172.50	Sep 18	$0.08	$2.42	30.25
$170.00	$172.50	$175.00	Sep 18	$0.08	$2.42	30.25
$197.50	$200.00	$202.50	Sep 18	$0.08	$2.42	30.25
$151.00	$152.50	$154.00	Sep 18	$0.06	$1.44	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.09, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 28	-$0.04	$4.96
$215.00	$220.00	1:2	Aug 21	-$0.06	$4.94
$220.00	$225.00	1:2	Aug 21	-$0.12	$4.88
$205.00	$210.00	1:2	Aug 28	-$0.12	$4.88
$210.00	$215.00	1:2	Aug 21	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Sep 11	-$0.09	$9.91
$168.00	$160.00	1:2	Sep 4	$0.00	$8.00
$177.00	$170.00	1:2	Sep 11	-$0.38	$6.62
$160.00	$155.00	1:2	Sep 4	-$0.21	$4.79
$170.00	$165.00	1:2	Sep 11	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 3.65%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Sep 11	$6.85	0.52	0.2%	3.65%	3.90%	--	47
$190.00	Sep 18	$6.65	0.48	1.3%	3.55%	4.86%	--	2.1K
$190.00	Sep 11	$5.90	0.48	1.3%	3.15%	4.46%	1	12
$192.50	Sep 18	$5.50	0.43	2.6%	2.93%	5.58%	--	293
$190.00	Sep 4	$5.15	0.47	1.3%	2.75%	4.06%	--	33
$188.00	Aug 28	$5.05	0.52	0.2%	2.69%	2.94%	2	94
$189.00	Aug 28	$4.70	0.49	0.8%	2.51%	3.29%	--	125
$191.00	Sep 4	$4.70	0.45	1.9%	2.51%	4.36%	--	15
$195.00	Sep 18	$4.65	0.39	4.0%	2.48%	6.46%	1	2.2K
$188.00	Aug 21	$4.15	0.51	0.2%	2.21%	2.46%	--	352

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 154

Total Puts 1,406

Put/Call Ratio 9.13

Net Difference -1,252

Prior's Put/Call Breakdown

Total Calls 247

Total Puts 154

Put/Call Ratio 0.62

Net Difference 93

Prior 7-Day Put/Call Summary

Total Calls 87,160

Total Puts 149,483

Average Put/Call Ratio 2.00

Ratio Trend Rising

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