XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.47 +1.15%

(8/7 10:25) ◀

Friday, August 7, 2026 (10:30am)

▶ (8/7 10:35)

◀ 8/7 10:30 ▶

Option Volume

Detail

ℹ

Current (08/07 10:30am) 4,735

Calls: 2,245 (47%)

Puts: 2,490 (53%)

Prior (08/06) 4,057

Calls: 3,271 (81%)

Puts: 786 (19%)

Current vs Prior +16.71%

Calls: -31.37% (Calls)

Puts: +216.79% (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 -85.99%

Calls: -81.97%

Puts: -88.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 10:30am) $2.22M

Calls: $1.54M (69%)

Puts: $682.2K (31%)

Prior (08/06) $2.20M

Calls: $1.99M (90%)

Puts: $210.8K (10%)

Current vs Prior +1.17%

Calls: -22.44%

Puts: +223.60%

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 -84.61%

Calls: -82.92%

Puts: -87.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 10:30am) 1.11

Prior (08/06) 0.24

Current vs Prior +361.57%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -44.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 10:30am) 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 1.21% | 3.49%5.16% | 9.09%

Prior 1.71% | 4.25%5.28% | 9.23%

Current vs Prior -29.51% | -17.94%-2.24% | -1.59%

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

Current vs 7-Day Avg -58.94% | -26.76%-19.92% | -10.73%

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

Current vs 7-Day Eod -29.51% | -17.94%-2.24% | -1.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 128.12% | 35.70%

Calls: 88.46% | 37.18%

Puts: 167.78% | 34.21%

Prior 115.65% | 62.25%

Calls: 127.06% | 36.90%

Puts: 104.24% | 87.61%

Current vs Prior +10.78% | -42.65%

Prior 7-Day Avg 142.09% | 54.90%

Calls: 81.75% | 41.71%

Puts: 202.43% | 68.09%

Current vs 7-Day Avg -9.83% | -34.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.54M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 362% - increased hedging/bearish positioning. Put-heavy open interest (521,527 puts vs 286,444 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	NEUTRAL	MIXED
10:20	BULLISH	NEUTRAL	MIXED
10:15	BULLISH	NEUTRAL	MIXED
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	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 64 of results (avg 7.4%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	37.55	39.00	$38.28	3.8%	--	0.95	3.9K
$152.50	Sep 18	35.15	36.60	$35.88	4.0%	--	0.95	581
$154.00	Sep 18	33.70	35.20	$34.45	4.4%	--	0.94	46
$151.00	Sep 18	36.55	38.20	$37.38	4.4%	--	0.95	299
$157.50	Sep 18	30.40	31.90	$31.15	4.8%	--	0.93	873

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	17.45	18.45	$17.95	5.6%	6	0.88	--
$205.00	Sep 18	18.65	20.30	$19.48	8.5%	--	0.80	43
$180.00	Sep 18	4.25	4.65	$4.45	9.0%	1	0.34	1.3K
$202.50	Sep 18	16.65	18.25	$17.45	9.2%	--	0.76	25
$186.00	Sep 11	5.75	6.35	$6.05	9.9%	5	0.45	10

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. 176 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	35.90	37.80	$36.85	5.2%	2	1.00	30
$151.00	Aug 7	34.60	36.95	$35.78	6.6%	--	1.00	24
$152.00	Aug 7	33.65	35.95	$34.80	6.6%	--	1.00	122
$152.50	Aug 7	33.15	35.45	$34.30	6.7%	4	1.00	115
$153.00	Aug 7	32.55	34.90	$33.72	7.0%	7	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 7	9.60	11.90	$10.75	21.4%	4	0.99	--
$198.00	Aug 7	10.10	12.40	$11.25	20.4%	4	0.99	--
$190.00	Aug 7	2.32	3.45	$2.89	39.1%	1	0.90	163
$197.50	Aug 14	9.95	12.05	$11.00	19.1%	1	0.89	1
$205.00	Aug 28	17.45	18.45	$17.95	5.6%	6	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 3.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	2.44	2.80	$2.62	13.7%	1.4K	0.30	48
$210.00	Sep 18	0.95	1.50	$1.23	44.7%	50	0.13	859
$167.50	Aug 7	18.30	20.35	$19.33	10.6%	33	1.00	163
$168.00	Aug 7	17.90	19.85	$18.88	10.3%	33	1.00	28
$175.00	Aug 21	13.05	13.90	$13.48	6.3%	16	0.85	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	1.82	2.63	$2.23	36.3%	1.2K	0.40	2.8K
$186.00	Sep 4	5.20	5.95	$5.58	13.4%	89	0.45	2
$184.00	Aug 21	2.69	3.15	$2.92	15.8%	65	0.37	308
$184.00	Aug 7	0.05	0.10	$0.08	62.5%	30	0.08	250
$180.00	Aug 21	1.52	2.09	$1.81	31.5%	30	0.25	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 270.2%, max 656.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	298.6%	39.5%	655.8%	--	323
$150.00	Aug 7	Sep 18	307.0%	41.0%	647.8%	2	3.9K
$152.50	Aug 7	Sep 18	285.8%	38.5%	643.3%	4	696
$154.00	Aug 7	Sep 18	273.3%	38.4%	611.0%	4	57
$156.00	Aug 7	Sep 18	256.8%	37.0%	595.0%	1	169

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	298.6%	39.5%	656.3%	1	136
$150.00	Aug 7	Sep 18	307.0%	41.0%	648.2%	10	3.2K
$156.00	Aug 7	Sep 18	256.8%	36.9%	595.5%	--	285
$155.00	Aug 7	Sep 18	265.1%	38.5%	588.3%	1	2.1K
$157.50	Aug 7	Sep 18	244.6%	36.3%	573.3%	--	378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 44.45, avg 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.25	$4.75	$0.25	19.00	$200.25
$205.00	$210.00	Aug 21	$0.29	$4.71	$0.29	16.24	$205.29
$205.00	$210.00	Aug 28	$0.31	$4.69	$0.31	15.13	$205.31
$195.00	$197.50	Aug 14	$0.20	$2.30	$0.20	11.50	$195.20
$217.50	$220.00	Sep 18	$0.21	$2.29	$0.21	10.90	$217.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Sep 4	$0.11	$4.89	$0.11	44.45	$154.89
$155.00	$150.00	Sep 11	$0.20	$4.80	$0.20	24.00	$154.80
$165.00	$155.00	Sep 11	$0.52	$9.48	$0.52	18.23	$164.48
$165.00	$162.00	Aug 28	$0.17	$2.83	$0.17	16.65	$164.83
$167.50	$165.00	Sep 18	$0.17	$2.33	$0.17	13.71	$167.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 69.00, avg 2.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$163.00	$170.00	Aug 14	$6.90	$6.90	$0.10	69.00	$169.90
$160.00	$165.00	Aug 21	$4.85	$4.85	$0.15	32.33	$164.85
$150.00	$170.00	Sep 4	$18.90	$18.90	$1.10	17.18	$168.90
$160.00	$162.50	Sep 18	$2.30	$2.30	$0.20	11.50	$162.30
$176.00	$177.00	Aug 14	$0.90	$0.90	$0.10	9.00	$176.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$188.00	$187.00	Aug 21	$0.82	$0.82	$0.18	4.56	$187.18
$196.00	$192.50	Aug 14	$2.85	$2.85	$0.65	4.38	$193.15
$205.00	$202.50	Sep 18	$2.03	$2.03	$0.47	4.32	$202.97
$186.00	$185.00	Aug 21	$0.79	$0.79	$0.21	3.76	$185.21
$194.00	$193.00	Aug 21	$0.78	$0.78	$0.22	3.55	$193.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $0.87, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.10	307.0%	73.5%
$163.00	Aug 7	Aug 14	$0.15	199.5%	47.2%
$200.00	Aug 7	Aug 14	$0.18	105.0%	30.2%
$170.00	Aug 7	Aug 14	$0.20	143.8%	36.6%
$151.00	Aug 7	Aug 21	$0.25	298.6%	53.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.06	265.1%	59.7%
$159.00	Aug 7	Aug 14	$0.07	232.1%	53.6%
$160.00	Aug 7	Aug 14	$0.07	222.6%	52.2%
$166.00	Aug 7	Aug 14	$0.07	174.8%	39.7%
$163.00	Aug 7	Aug 14	$0.08	199.5%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.05% of stock, avg 9.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 7	$0.72	$1.25	$1.97	$185.53	$189.47	1.05%
$187.00	Aug 7	$1.01	$1.23	$2.24	$184.76	$189.24	1.19%
$186.00	Aug 7	$1.79	$0.50	$2.29	$183.71	$188.29	1.22%
$188.00	Aug 7	$0.57	$1.75	$2.32	$185.68	$190.32	1.24%
$190.00	Aug 7	$0.12	$2.89	$3.01	$186.99	$193.01	1.61%
$185.00	Aug 7	$3.01	$0.26	$3.27	$181.73	$188.27	1.74%
$184.00	Aug 7	$3.65	$0.08	$3.73	$180.27	$187.73	1.99%
$183.00	Aug 7	$4.10	$0.09	$4.19	$178.81	$187.19	2.24%
$182.50	Aug 7	$4.58	$0.03	$4.61	$177.89	$187.11	2.46%
$182.00	Aug 7	$5.10	$0.05	$5.15	$176.85	$187.15	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$184.00	Aug 7	$0.12	$0.08	$0.20	$183.80	$190.20
$190.00	$183.00	Aug 7	$0.12	$0.09	$0.21	$182.79	$190.21
$192.00	$184.00	Aug 7	$0.14	$0.08	$0.22	$183.78	$192.22
$192.00	$183.00	Aug 7	$0.14	$0.09	$0.23	$182.77	$192.23
$190.00	$185.00	Aug 7	$0.12	$0.26	$0.38	$184.62	$190.38
$192.00	$185.00	Aug 7	$0.14	$0.26	$0.40	$184.60	$192.40
$189.00	$184.00	Aug 7	$0.40	$0.08	$0.48	$183.52	$189.48
$189.00	$183.00	Aug 7	$0.40	$0.09	$0.49	$182.51	$189.49
$190.00	$186.00	Aug 7	$0.12	$0.50	$0.62	$185.38	$190.62
$192.00	$186.00	Aug 7	$0.14	$0.50	$0.64	$185.36	$192.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 19.83, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/168	170/172	Aug 28	$2.38	$0.12	19.83	$165.62	$172.38
158/159	162/165	Sep 18	$2.36	$0.14	16.86	$156.64	$164.86
170/171	175/178	Aug 28	$2.35	$0.15	15.67	$168.65	$177.35
168/168	173/175	Aug 28	$1.86	$0.14	13.29	$166.14	$174.86
152/154	162/165	Sep 18	$2.32	$0.18	12.89	$151.68	$164.82
173/174	175/178	Aug 28	$2.29	$0.21	10.90	$171.71	$177.29
168/168	175/178	Aug 28	$2.28	$0.22	10.36	$165.72	$177.28
168/169	171/175	Sep 4	$3.60	$0.40	9.00	$165.40	$174.60
170/172	175/178	Sep 4	$2.25	$0.25	9.00	$169.75	$177.25
176/178	182/184	Aug 28	$1.76	$0.24	7.33	$175.74	$183.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 21	$0.05	$4.95	99.00
$200.00	$202.50	$205.00	Sep 18	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Sep 18	$0.08	$2.42	30.25
$186.00	$188.00	$190.00	Sep 11	$0.07	$1.93	27.57
$160.00	$162.50	$165.00	Sep 18	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Sep 18	$0.08	$2.42	30.25
$197.50	$200.00	$202.50	Sep 18	$0.10	$2.40	24.00
$200.00	$202.50	$205.00	Sep 18	$0.13	$2.37	18.23
$156.00	$157.50	$159.00	Sep 18	$0.08	$1.42	17.75
$184.00	$185.00	$186.00	Aug 7	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.02, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Aug 21	-$0.05	$4.95
$215.00	$220.00	1:2	Aug 21	-$0.12	$4.88
$205.00	$210.00	1:2	Aug 28	-$0.14	$4.86
$200.00	$205.00	1:2	Aug 21	-$0.15	$4.85
$200.00	$205.00	1:2	Sep 4	-$0.40	$4.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Sep 11	-$0.02	$9.98
$155.00	$150.00	1:2	Aug 28	-$0.04	$4.96
$155.00	$150.00	1:2	Sep 11	-$0.14	$4.86
$155.00	$150.00	1:2	Aug 14	-$0.15	$4.85
$155.00	$150.00	1:2	Sep 4	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.76%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 18	$7.05	0.50	0.0%	3.76%	3.78%	2	612
$190.00	Sep 18	$6.55	0.46	1.4%	3.49%	4.84%	3	2.1K
$188.00	Sep 11	$5.95	0.50	0.3%	3.17%	3.46%	--	47
$190.00	Sep 11	$5.10	0.46	1.4%	2.72%	4.07%	1	12
$192.50	Sep 18	$4.95	0.41	2.7%	2.64%	5.32%	--	293
$187.50	Aug 28	$4.70	0.50	0.0%	2.51%	2.52%	--	785
$190.00	Sep 4	$4.55	0.45	1.4%	2.43%	3.78%	--	33
$188.00	Aug 28	$4.45	0.49	0.3%	2.37%	2.66%	2	94
$191.00	Sep 4	$4.20	0.42	1.9%	2.24%	4.12%	1	15
$189.00	Aug 28	$4.10	0.46	0.8%	2.19%	3.00%	--	125

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 2,245

Total Puts 2,490

Put/Call Ratio 1.11

Net Difference -245

Prior's Put/Call Breakdown

Total Calls 3,271

Total Puts 786

Put/Call Ratio 0.24

Net Difference 2,485

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