XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.76 +1.31%

(8/7 09:45) ◀

Friday, August 7, 2026 (9:50am)

▶ (8/7 09:55)

◀ 8/7 09:50 ▶

Option Volume

Detail

ℹ

Current (08/07 9:50am) 3,132

Calls: 1,665 (53%)

Puts: 1,467 (47%)

Prior (08/06) 516

Calls: 305 (59%)

Puts: 211 (41%)

Current vs Prior +506.98%

Calls: +445.90% (Calls)

Puts: +595.26% (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 -90.74%

Calls: -86.63%

Puts: -93.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/07 9:50am) $1.11M

Calls: $805.6K (73%)

Puts: $305.6K (27%)

Prior (08/06) $480.7K

Calls: $433.1K (90%)

Puts: $47.6K (10%)

Current vs Prior +131.17%

Calls: +86.03%

Puts: +541.60%

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 -92.30%

Calls: -91.06%

Puts: -94.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 9:50am) 0.88

Prior (08/06) 0.69

Current vs Prior +27.36%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -55.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/07 9:50am) 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% | 3.36%5.06% | 8.98%

Prior 1.71% | 4.25%5.28% | 9.23%

Current vs Prior -21.22% | -20.96%-4.12% | -2.74%

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

Current vs 7-Day Avg -54.11% | -29.45%-21.46% | -11.77%

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

Current vs 7-Day Eod -21.22% | -20.96%-4.12% | -2.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 108.03% | 18.73%

Calls: 133.33% | 18.18%

Puts: 82.73% | 19.27%

Prior 115.65% | 62.25%

Calls: 127.06% | 36.90%

Puts: 104.24% | 87.61%

Current vs Prior -6.59% | -69.91%

Prior 7-Day Avg 142.09% | 54.90%

Calls: 81.75% | 41.71%

Puts: 202.43% | 68.09%

Current vs 7-Day Avg -23.97% | -65.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($805.6K). Massive premium surge with dollar volume up 131% vs prior. Unusually high activity with volume up 507% vs prior - elevated interest. Put-heavy open interest (521,527 puts vs 286,444 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 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
09:50	BULLISH	BULLISH	BULLISH
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 6.7%, best 3.9%)

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
$151.00	Aug 21	36.50	38.30	$37.40	4.8%	--	0.98	63

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Sep 18	11.25	11.70	$11.48	3.9%	--	0.62	355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.84, cheapest $0.84)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	0.77	0.90	$0.84	15.5%	--	0.10	1.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 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	36.55	$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
$197.50	Aug 7	8.60	10.35	$9.48	18.5%	4	1.00	--
$198.00	Aug 7	9.05	10.75	$9.90	17.2%	4	0.98	--
$190.00	Aug 7	1.59	3.05	$2.32	62.9%	1	0.84	163
$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

Most actively traded options today. High liquidity = easy entry/exit. 118 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	13.35	14.75	$14.05	10.0%	12	0.87	2.4K
$170.00	Aug 21	17.95	19.55	$18.75	8.5%	10	0.92	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	1.83	2.16	$2.00	16.5%	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. 102 strikes (avg 274.4%, max 614.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	290.9%	40.7%	614.3%	--	323
$152.50	Aug 7	Sep 18	277.7%	40.0%	594.8%	--	696
$154.00	Aug 7	Sep 18	265.8%	40.0%	564.8%	1	57
$156.00	Aug 7	Sep 18	250.2%	38.4%	551.3%	1	169
$155.00	Aug 7	Sep 18	258.0%	40.0%	544.2%	1	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	290.9%	40.7%	614.3%	--	136
$156.00	Aug 7	Sep 18	250.2%	38.4%	551.3%	--	285
$155.00	Aug 7	Sep 18	258.0%	40.0%	544.2%	--	2.1K
$157.50	Aug 7	Sep 18	238.6%	37.8%	530.7%	--	378
$159.00	Aug 7	Sep 18	227.1%	37.9%	499.1%	--	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 44.45, avg 4.24)

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	$0.27	$4.73	$0.27	17.52	$205.27
$210.00	$212.50	Sep 18	$0.14	$2.36	$0.14	16.86	$210.14
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Sep 4	$0.11	$4.89	$0.11	44.45	$159.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 29.77, avg 1.76)

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
$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
$169.00	$170.00	Aug 21	$0.88	$0.88	$0.12	7.33	$169.88

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. 105 found (avg debit $0.89, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$153.00	Aug 7	Aug 21	$0.23	273.7%	51.4%
$174.00	Aug 7	Aug 14	$0.27	154.7%	36.7%
$173.00	Aug 7	Aug 14	$0.28	164.3%	39.9%
$205.00	Aug 14	Aug 21	$0.29	34.3%	30.9%
$210.00	Aug 21	Aug 28	$0.29	30.5%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.10	258.0%	65.8%
$159.00	Aug 7	Aug 14	$0.11	227.1%	59.0%
$160.00	Aug 7	Aug 14	$0.11	219.4%	57.1%
$151.00	Aug 7	Aug 21	$0.12	290.9%	53.9%
$163.00	Aug 7	Aug 14	$0.12	195.4%	52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.17% of stock, avg 9.20%)

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	$0.78	$2.21	$185.29	$189.71	1.18%
$187.00	Aug 7	$1.78	$0.67	$2.45	$184.55	$189.45	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	$5.03	$0.15	$5.18	$177.82	$188.18	2.76%
$182.50	Aug 7	$5.70	$0.16	$5.86	$176.64	$188.36	3.12%
$182.00	Aug 7	$5.93	$0.10	$6.03	$175.97	$188.03	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 3.37%)

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 21.73, avg credit $1.82)

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
176/178	178/180	Aug 28	$1.89	$0.11	17.18	$175.61	$179.89
173/174	175/178	Aug 28	$2.34	$0.16	14.62	$171.66	$177.34
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
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
165/167	175/178	Aug 28	$2.25	$0.25	9.00	$164.75	$177.25
170/172	175/178	Sep 4	$2.25	$0.25	9.00	$169.75	$177.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 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
$190.00	$192.50	$195.00	Sep 18	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Sep 18	$0.07	$2.43	34.71
$200.00	$205.00	$210.00	Aug 21	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$156.00	$157.50	$159.00	Sep 18	$0.06	$1.44	24.00
$160.00	$162.50	$165.00	Sep 18	$0.11	$2.39	21.73
$170.00	$172.50	$175.00	Sep 18	$0.12	$2.38	19.83

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, 143 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 21	-$0.01	$4.99
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Sep 11	-$0.09	$9.91
$186.00	$177.00	1:2	Sep 11	-$0.15	$8.85
$168.00	$160.00	1:2	Sep 4	$0.00	$8.00
$177.00	$170.00	1:2	Sep 11	-$0.28	$6.72
$160.00	$155.00	1:2	Sep 4	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.65%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$188.00	Sep 11	$6.85	0.52	0.1%	3.65%	3.78%	--	47
$190.00	Sep 18	$6.70	0.48	1.2%	3.57%	4.76%	1	2.1K
$190.00	Sep 11	$5.90	0.48	1.2%	3.14%	4.34%	1	12
$192.50	Sep 18	$5.50	0.43	2.5%	2.93%	5.45%	--	293
$190.00	Sep 4	$5.15	0.47	1.2%	2.74%	3.94%	--	33
$188.00	Aug 28	$5.05	0.51	0.1%	2.69%	2.82%	2	94
$191.00	Sep 4	$4.90	0.45	1.7%	2.61%	4.34%	1	15
$189.00	Aug 28	$4.70	0.48	0.7%	2.50%	3.16%	--	125
$195.00	Sep 18	$4.65	0.39	3.9%	2.48%	6.33%	1	2.2K
$188.00	Aug 21	$4.15	0.51	0.1%	2.21%	2.34%	1	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 1,665

Total Puts 1,467

Put/Call Ratio 0.88

Net Difference 198

Prior's Put/Call Breakdown

Total Calls 305

Total Puts 211

Put/Call Ratio 0.69

Net Difference 94

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