XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$188.45 +1.68%

(8/7 09:40) ◀

Friday, August 7, 2026 (9:45am)

▶ (8/7 09:50)

◀ 8/7 09:45 ▶

Option Volume

Detail

ℹ

Current (08/07 9:45am) 3,080

Calls: 1,640 (53%)

Puts: 1,440 (47%)

Prior (08/06) 460

Calls: 282 (61%)

Puts: 178 (39%)

Current vs Prior +569.57%

Calls: +481.56% (Calls)

Puts: +708.99% (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 -90.89%

Calls: -86.83%

Puts: -93.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/07 9:45am) $1.04M

Calls: $746.5K (72%)

Puts: $290.5K (28%)

Prior (08/06) $414.5K

Calls: $372.2K (90%)

Puts: $42.3K (10%)

Current vs Prior +150.17%

Calls: +100.54%

Puts: +587.19%

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 -92.82%

Calls: -91.72%

Puts: -94.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 9:45am) 0.88

Prior (08/06) 0.63

Current vs Prior +39.11%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -56.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/07 9:45am) 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 1.44% | 3.68%5.01% | 8.95%

Prior 1.71% | 4.25%5.28% | 9.23%

Current vs Prior -15.93% | -13.51%-4.97% | -3.09%

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

Current vs 7-Day Avg -51.02% | -22.80%-22.16% | -12.09%

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

Current vs 7-Day Eod -15.93% | -13.51%-4.97% | -3.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.89% | 26.48%

Calls: 150.88% | 23.22%

Puts: 4.90% | 29.73%

Prior 115.65% | 62.25%

Calls: 127.06% | 36.90%

Puts: 104.24% | 87.61%

Current vs Prior -32.65% | -57.46%

Prior 7-Day Avg 142.09% | 54.90%

Calls: 81.75% | 41.71%

Puts: 202.43% | 68.09%

Current vs 7-Day Avg -45.18% | -51.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($746.5K). Massive premium surge with dollar volume up 150% vs prior. Unusually high activity with volume up 570% vs prior - elevated interest. P/C ratio rising 39% - increased hedging/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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 58 of results (avg 6.8%, 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%	--	0.93	299
$153.00	Aug 21	34.50	36.15	$35.33	4.7%	--	1.00	190
$157.50	Sep 18	31.35	32.85	$32.10	4.7%	--	0.92	873
$154.00	Aug 21	33.50	35.15	$34.33	4.8%	--	1.00	93
$151.00	Aug 21	36.50	38.30	$37.40	4.8%	--	1.00	63

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	11.00	11.75	$11.38	6.6%	--	0.61	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. 161 found (avg delta 0.83, 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	36.55	$35.60	5.3%	--	1.00	115
$153.00	Aug 7	34.15	36.05	$35.10	5.4%	--	1.00	37
$154.00	Aug 7	33.05	34.95	$34.00	5.6%	1	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$198.00	Aug 7	9.05	10.75	$9.90	17.2%	4	0.96	--
$197.50	Aug 7	8.60	10.35	$9.48	18.5%	4	0.96	--
$202.50	Aug 28	14.30	16.10	$15.20	11.8%	2	0.84	--
$205.00	Sep 18	17.45	19.30	$18.38	10.1%	--	0.79	43
$190.00	Aug 7	1.59	3.05	$2.32	62.9%	1	0.78	163

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 2.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	2.41	3.10	$2.76	25.0%	1.4K	0.32	48
$175.00	Aug 21	13.70	14.75	$14.23	7.4%	12	0.87	2.4K
$170.00	Aug 21	17.95	19.55	$18.75	8.5%	10	0.93	563
$170.00	Sep 4	19.10	20.70	$19.90	8.0%	10	0.87	14
$170.00	Sep 18	20.15	21.75	$20.95	7.6%	10	0.83	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	1.69	2.15	$1.92	24.0%	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. 101 strikes (avg 274.3%, max 608.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	288.7%	40.7%	608.8%	--	323
$152.50	Aug 7	Sep 18	275.5%	40.0%	589.4%	--	696
$154.00	Aug 7	Sep 18	263.8%	40.0%	559.7%	1	57
$156.00	Aug 7	Sep 18	248.3%	38.4%	546.3%	--	169
$155.00	Aug 7	Sep 18	256.0%	40.0%	539.2%	1	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	288.7%	40.7%	608.8%	--	136
$156.00	Aug 7	Sep 18	248.3%	38.4%	546.3%	--	285
$155.00	Aug 7	Sep 18	256.0%	40.0%	539.2%	--	2.1K
$157.50	Aug 7	Sep 18	236.7%	37.8%	525.9%	--	378
$159.00	Aug 7	Sep 18	225.3%	37.9%	494.4%	--	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 26.27, avg 3.89)

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	$0.26	$4.74	$0.26	18.23	$205.26
$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
$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
$167.50	$165.00	Sep 18	$0.15	$2.35	$0.15	15.67	$167.35
$168.00	$160.00	Sep 4	$0.53	$7.47	$0.53	14.09	$167.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 217 found (best R:R 29.77, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$169.00	Aug 21	$3.87	$3.87	$0.13	29.77	$168.87
$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
$171.00	$172.00	Aug 21	$0.89	$0.89	$0.11	8.09	$171.89
$172.00	$174.00	Aug 21	$1.78	$1.78	$0.22	8.09	$173.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.50	$190.00	Aug 7	$7.16	$7.16	$0.34	21.06	$190.34
$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
$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. 104 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	$0.23	271.6%	51.4%
$173.00	Aug 7	Aug 14	$0.28	163.1%	37.5%
$205.00	Aug 14	Aug 21	$0.28	34.3%	30.8%
$210.00	Aug 21	Aug 28	$0.29	30.5%	31.1%
$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	256.0%	65.7%
$159.00	Aug 7	Aug 14	$0.11	225.3%	58.9%
$160.00	Aug 7	Aug 14	$0.11	217.7%	57.0%
$172.00	Aug 7	Aug 14	$0.11	172.5%	38.3%
$151.00	Aug 7	Aug 21	$0.12	288.7%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.17% of stock, avg 9.17%)

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	1.25%
$187.00	Aug 7	$1.78	$0.67	$2.45	$184.55	$189.45	1.30%
$190.00	Aug 7	$0.33	$2.32	$2.65	$187.35	$192.65	1.41%
$186.00	Aug 7	$2.55	$0.38	$2.93	$183.07	$188.93	1.55%
$185.00	Aug 7	$3.18	$0.29	$3.47	$181.53	$188.47	1.84%
$184.00	Aug 7	$4.20	$0.21	$4.41	$179.59	$188.41	2.34%
$183.00	Aug 7	$5.03	$0.16	$5.19	$177.81	$188.19	2.75%
$182.50	Aug 7	$5.70	$0.16	$5.86	$176.64	$188.36	3.11%
$182.00	Aug 7	$5.90	$0.10	$6.00	$176.00	$188.00	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.21% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Aug 7	$0.11	$0.29	$0.40	$184.60	$192.90
$192.00	$185.00	Aug 7	$0.14	$0.29	$0.43	$184.57	$192.43
$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
$191.00	$186.00	Aug 7	$0.22	$0.38	$0.60	$185.40	$191.60
$190.00	$185.00	Aug 7	$0.33	$0.29	$0.62	$184.38	$190.62
$190.00	$186.00	Aug 7	$0.33	$0.38	$0.71	$185.29	$190.71
$192.50	$187.00	Aug 7	$0.11	$0.67	$0.78	$186.22	$193.28
$192.00	$187.00	Aug 7	$0.14	$0.67	$0.81	$186.19	$192.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 21.73, avg credit $1.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/162	165/168	Sep 18	$2.39	$0.11	21.73	$160.11	$167.39
158/159	165/168	Sep 18	$2.33	$0.17	13.71	$156.67	$167.33
158/159	162/165	Sep 18	$2.32	$0.18	12.89	$156.68	$164.82
173/174	175/178	Aug 28	$2.31	$0.19	12.16	$171.69	$177.31
165/167	170/172	Aug 28	$2.30	$0.20	11.50	$164.70	$172.30
152/154	165/168	Sep 18	$2.29	$0.21	10.90	$151.71	$167.29
152/154	162/165	Sep 18	$2.28	$0.22	10.36	$151.72	$164.78
176/178	178/180	Aug 28	$1.82	$0.18	10.11	$175.68	$179.82
165/167	175/178	Aug 28	$2.25	$0.25	9.00	$164.75	$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. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 21	$0.10	$4.90	49.00
$167.50	$170.00	$172.50	Sep 18	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Sep 18	$0.07	$2.43	34.71
$200.00	$205.00	$210.00	Aug 21	$0.17	$4.83	28.41
$205.00	$210.00	$215.00	Aug 21	$0.18	$4.82	26.78

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. 151 found (best net $-0.09, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Aug 21	$0.00	$5.00
$200.00	$205.00	1:2	Aug 28	-$0.04	$4.96
$215.00	$220.00	1:2	Aug 21	-$0.12	$4.88
$220.00	$225.00	1:2	Aug 21	-$0.12	$4.88
$205.00	$210.00	1:2	Aug 28	-$0.12	$4.88

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	-$0.36	$6.64
$160.00	$155.00	1:2	Sep 4	-$0.39	$4.61
$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. 61 found (best yield 3.61%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Sep 18	$6.80	0.48	0.8%	3.61%	4.43%	1	2.1K
$190.00	Sep 11	$5.90	0.48	0.8%	3.13%	3.95%	1	12
$192.50	Sep 18	$5.50	0.43	2.1%	2.92%	5.07%	--	293
$190.00	Sep 4	$5.15	0.47	0.8%	2.73%	3.56%	--	33
$191.00	Sep 4	$4.80	0.45	1.4%	2.55%	3.90%	1	15
$189.00	Aug 28	$4.70	0.48	0.3%	2.49%	2.79%	--	125
$195.00	Sep 18	$4.65	0.39	3.5%	2.47%	5.94%	1	2.2K
$190.00	Aug 28	$4.10	0.45	0.8%	2.18%	3.00%	--	90
$191.00	Aug 28	$3.90	0.43	1.4%	2.07%	3.42%	1	16
$197.50	Sep 18	$3.75	0.34	4.8%	1.99%	6.79%	5	1.1K

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 1,640

Total Puts 1,440

Put/Call Ratio 0.88

Net Difference 200

Prior's Put/Call Breakdown

Total Calls 282

Total Puts 178

Put/Call Ratio 0.63

Net Difference 104

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