XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.12 +0.97%

(8/7 10:30) ◀

Friday, August 7, 2026 (10:35am)

▶ (8/7 10:40)

◀ 8/7 10:35 ▶

Option Volume

Detail

ℹ

Current (08/07 10:35am) 4,785

Calls: 2,277 (48%)

Puts: 2,508 (52%)

Prior (08/06) 4,258

Calls: 3,294 (77%)

Puts: 964 (23%)

Current vs Prior +12.38%

Calls: -30.87% (Calls)

Puts: +160.17% (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 -85.85%

Calls: -81.71%

Puts: -88.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 10:35am) $2.31M

Calls: $1.62M (70%)

Puts: $687.6K (30%)

Prior (08/06) $2.32M

Calls: $2.03M (88%)

Puts: $287.4K (12%)

Current vs Prior -0.44%

Calls: -20.20%

Puts: +139.27%

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 -84.01%

Calls: -82.02%

Puts: -87.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 10:35am) 1.10

Prior (08/06) 0.29

Current vs Prior +276.37%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -44.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 10:35am) 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% | 3.50%5.17% | 9.10%

Prior 1.71% | 4.25%5.28% | 9.23%

Current vs Prior -29.39% | -17.80%-2.07% | -1.42%

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

Current vs 7-Day Avg -58.87% | -26.63%-19.78% | -10.57%

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

Current vs 7-Day Eod -29.39% | -17.80%-2.07% | -1.42%

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 70% call dollar volume ($1.62M). Slightly bearish P/C ratio of 1.10. P/C ratio rising 276% - 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
10:35	BULLISH	BEARISH	BEARISH
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 65 of results (avg 7.3%, 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%	--	0.94	3.9K
$152.50	Sep 18	35.15	36.60	$35.88	4.0%	--	0.94	581
$150.00	Aug 21	36.45	38.00	$37.23	4.2%	1	0.99	131
$154.00	Sep 18	33.70	35.20	$34.45	4.4%	--	0.93	46
$151.00	Sep 18	36.55	38.20	$37.38	4.4%	--	0.94	299

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 28	17.45	18.60	$18.02	6.4%	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
$175.00	Sep 18	3.00	3.30	$3.15	9.5%	8	0.25	5.5K

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. 177 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	18.60	$18.02	6.4%	6	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 3.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	2.42	2.80	$2.61	14.6%	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	13.00	13.80	$13.40	6.0%	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	0.15	$0.10	100.0%	30	0.10	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 271.8%, max 659.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	300.1%	39.5%	659.6%	--	323
$150.00	Aug 7	Sep 18	308.6%	41.0%	651.7%	2	3.9K
$152.50	Aug 7	Sep 18	287.3%	38.5%	647.0%	4	696
$154.00	Aug 7	Sep 18	274.7%	38.4%	614.4%	4	57
$156.00	Aug 7	Sep 18	258.0%	37.0%	598.2%	1	169

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	300.1%	39.5%	659.6%	1	136
$150.00	Aug 7	Sep 18	308.6%	41.0%	651.7%	10	3.2K
$156.00	Aug 7	Sep 18	258.0%	37.0%	598.2%	--	285
$155.00	Aug 7	Sep 18	266.3%	38.5%	591.1%	1	2.1K
$157.50	Aug 7	Sep 18	245.6%	36.3%	576.2%	--	378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 44.45, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.25	$4.75	$0.25	19.00	$205.25
$200.00	$205.00	Aug 21	$0.29	$4.71	$0.29	16.24	$200.29
$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. 220 found (best R:R 32.33, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$151.00	$152.00	Aug 21	$0.90	$0.90	$0.10	9.00	$151.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$186.00	$185.00	Aug 21	$0.84	$0.84	$0.16	5.25	$185.16
$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
$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. 110 found (avg debit $0.85, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.10	308.6%	73.3%
$163.00	Aug 7	Aug 14	$0.15	200.1%	47.0%
$200.00	Aug 7	Aug 14	$0.18	107.1%	30.5%
$170.00	Aug 7	Aug 14	$0.20	144.0%	36.3%
$167.50	Aug 7	Aug 14	$0.22	163.6%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.06	266.3%	59.4%
$166.00	Aug 7	Aug 14	$0.06	175.1%	39.9%
$159.00	Aug 7	Aug 14	$0.07	233.2%	53.3%
$160.00	Aug 7	Aug 14	$0.07	224.6%	52.0%
$163.00	Aug 7	Aug 14	$0.08	200.1%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.08% of stock, avg 9.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Aug 7	$0.77	$1.25	$2.02	$185.48	$189.52	1.08%
$187.00	Aug 7	$1.01	$1.23	$2.24	$184.76	$189.24	1.20%
$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	$2.78	$0.26	$3.04	$181.96	$188.04	1.62%
$184.00	Aug 7	$3.40	$0.10	$3.50	$180.50	$187.50	1.87%
$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	$5.08	$0.05	$5.13	$176.87	$187.13	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$183.00	Aug 7	$0.12	$0.09	$0.21	$182.79	$190.21
$190.00	$184.00	Aug 7	$0.12	$0.10	$0.22	$183.78	$190.22
$190.00	$185.00	Aug 7	$0.12	$0.26	$0.38	$184.62	$190.38
$189.00	$183.00	Aug 7	$0.33	$0.09	$0.42	$182.58	$189.42
$189.00	$184.00	Aug 7	$0.33	$0.10	$0.43	$183.57	$189.43
$189.00	$185.00	Aug 7	$0.33	$0.26	$0.59	$184.41	$189.59
$190.00	$186.00	Aug 7	$0.12	$0.50	$0.62	$185.38	$190.62
$188.00	$183.00	Aug 7	$0.57	$0.09	$0.66	$182.34	$188.66
$188.00	$184.00	Aug 7	$0.57	$0.10	$0.67	$183.33	$188.67
$188.00	$185.00	Aug 7	$0.57	$0.26	$0.83	$184.17	$188.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 16.86, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
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
175/176	191/192	Sep 4	$0.90	$0.10	9.00	$175.10	$191.90
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. 107 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
$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
$197.50	$200.00	$202.50	Sep 18	$0.09	$2.41	26.78
$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
$168.00	$169.00	$170.00	Aug 21	$0.05	$0.95	19.00
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.02, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$215.00	1:2	Aug 21	-$0.05	$4.95
$200.00	$205.00	1:2	Aug 21	-$0.07	$4.93
$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	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 3.77%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 18	$7.05	0.50	0.2%	3.77%	3.97%	2	612
$190.00	Sep 18	$6.35	0.46	1.5%	3.39%	4.93%	3	2.1K
$188.00	Sep 11	$5.95	0.50	0.5%	3.18%	3.65%	--	47
$190.00	Sep 11	$5.10	0.46	1.5%	2.73%	4.26%	1	12
$192.50	Sep 18	$4.95	0.41	2.9%	2.65%	5.52%	--	293
$187.50	Aug 28	$4.70	0.50	0.2%	2.51%	2.71%	--	785
$190.00	Sep 4	$4.55	0.45	1.5%	2.43%	3.97%	--	33
$188.00	Aug 28	$4.45	0.49	0.5%	2.38%	2.85%	2	94
$191.00	Sep 4	$4.20	0.43	2.1%	2.24%	4.32%	1	15
$189.00	Aug 28	$4.10	0.46	1.0%	2.19%	3.20%	--	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 2,277

Total Puts 2,508

Put/Call Ratio 1.10

Net Difference -231

Prior's Put/Call Breakdown

Total Calls 3,294

Total Puts 964

Put/Call Ratio 0.29

Net Difference 2,330

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