XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.54 +0.65%

(8/7 10:35) ◀

Friday, August 7, 2026 (10:40am)

▶ (8/7 10:45)

◀ 8/7 10:40 ▶

Option Volume

Detail

ℹ

Current (08/07 10:40am) 4,890

Calls: 2,362 (48%)

Puts: 2,528 (52%)

Prior (08/06) 5,408

Calls: 3,332 (62%)

Puts: 2,076 (38%)

Current vs Prior -9.58%

Calls: -29.11% (Calls)

Puts: +21.77% (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 -85.54%

Calls: -81.03%

Puts: -88.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 10:40am) $2.39M

Calls: $1.70M (71%)

Puts: $693.6K (29%)

Prior (08/06) $3.19M

Calls: $2.04M (64%)

Puts: $1.15M (36%)

Current vs Prior -25.17%

Calls: -16.93%

Puts: -39.79%

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 -83.45%

Calls: -81.18%

Puts: -87.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 10:40am) 1.07

Prior (08/06) 0.62

Current vs Prior +71.78%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -46.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 10:40am) 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 1.62% | 3.81%4.90% | 9.09%

Prior 1.71% | 4.25%5.28% | 9.23%

Current vs Prior -5.37% | -10.37%-7.06% | -1.59%

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

Current vs 7-Day Avg -44.87% | -20.00%-23.87% | -10.73%

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

Current vs 7-Day Eod -5.37% | -10.37%-7.06% | -1.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 107.48% | 32.64%

Calls: 123.66% | 26.32%

Puts: 91.30% | 38.97%

Prior 115.65% | 62.25%

Calls: 127.06% | 36.90%

Puts: 104.24% | 87.61%

Current vs Prior -7.06% | -47.57%

Prior 7-Day Avg 142.09% | 54.90%

Calls: 81.75% | 41.71%

Puts: 202.43% | 68.09%

Current vs 7-Day Avg -24.36% | -40.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.70M). Slightly bearish P/C ratio of 1.07. P/C ratio rising 72% - 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 NEUTRAL

Overall MIXED

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
10:40	BULLISH	NEUTRAL	MIXED
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 62 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 28	17.50	18.05	$17.77	3.1%	1	0.89	17
$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
$150.00	Aug 21	36.45	38.00	$37.23	4.2%	1	0.99	131
$155.00	Sep 18	32.85	34.30	$33.58	4.3%	--	0.93	2.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Sep 18	15.00	16.25	$15.63	8.0%	--	0.73	29
$205.00	Sep 18	18.65	20.30	$19.48	8.5%	--	0.81	43
$205.00	Aug 28	17.45	19.00	$18.23	8.5%	6	0.90	--
$202.50	Sep 18	16.65	18.25	$17.45	9.2%	--	0.77	25

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
$198.00	Aug 7	10.10	12.40	$11.25	20.4%	4	0.99	--
$197.50	Aug 7	9.60	11.90	$10.75	21.4%	4	0.99	--
$190.00	Aug 7	2.32	3.65	$2.99	44.5%	1	0.91	163
$205.00	Aug 28	17.45	19.00	$18.23	8.5%	6	0.90	--
$197.50	Aug 14	9.95	12.05	$11.00	19.1%	1	0.90	1

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 4.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	2.32	2.80	$2.56	18.8%	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
$187.00	Aug 7	0.56	0.85	$0.71	40.8%	25	0.41	120

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	6.15	$5.68	16.7%	89	0.46	2
$184.00	Aug 21	2.69	3.20	$2.95	17.3%	65	0.38	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	0.26	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. 107 strikes (avg 267.8%, max 659.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	300.2%	39.5%	659.9%	--	323
$150.00	Aug 7	Sep 18	309.8%	41.0%	654.6%	2	3.9K
$152.50	Aug 7	Sep 18	287.4%	38.5%	647.2%	4	696
$154.00	Aug 7	Sep 18	274.7%	38.4%	614.4%	4	57
$156.00	Aug 7	Sep 18	257.9%	37.0%	597.8%	1	169

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	300.2%	39.5%	659.9%	1	136
$150.00	Aug 7	Sep 18	309.8%	41.0%	654.6%	10	3.2K
$156.00	Aug 7	Sep 18	257.9%	37.0%	597.8%	--	285
$155.00	Aug 7	Sep 18	266.2%	38.5%	591.0%	1	2.1K
$157.50	Aug 7	Sep 18	245.4%	36.4%	574.5%	--	378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 44.45, avg 4.14)

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
$165.00	$160.00	Sep 4	$0.32	$4.68	$0.32	14.62	$164.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 32.33, avg 1.70)

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
$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
$150.00	$151.00	Sep 18	$0.90	$0.90	$0.10	9.00	$150.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$205.00	$202.50	Aug 28	$2.00	$2.00	$0.50	4.00	$203.00
$194.00	$193.00	Aug 21	$0.78	$0.78	$0.22	3.55	$193.22
$200.00	$197.50	Sep 18	$1.88	$1.88	$0.62	3.03	$198.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.86, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.10	309.8%	73.3%
$163.00	Aug 7	Aug 14	$0.15	199.5%	47.1%
$200.00	Aug 7	Aug 14	$0.18	110.2%	30.4%
$170.00	Aug 7	Aug 14	$0.20	142.9%	36.4%
$167.50	Aug 7	Aug 14	$0.22	162.7%	42.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.06	266.2%	59.5%
$159.00	Aug 7	Aug 14	$0.07	233.2%	53.4%
$160.00	Aug 7	Aug 14	$0.07	224.3%	52.1%
$166.00	Aug 7	Aug 14	$0.07	174.2%	41.2%
$163.00	Aug 7	Aug 14	$0.08	199.5%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.04% of stock, avg 9.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Aug 7	$0.71	$1.23	$1.94	$185.06	$188.94	1.04%
$187.50	Aug 7	$0.77	$1.25	$2.02	$185.48	$189.52	1.08%
$188.00	Aug 7	$0.53	$1.75	$2.28	$185.72	$190.28	1.22%
$186.00	Aug 7	$1.79	$0.50	$2.29	$183.71	$188.29	1.23%
$185.00	Aug 7	$2.09	$0.26	$2.35	$182.65	$187.35	1.26%
$190.00	Aug 7	$0.12	$2.99	$3.11	$186.89	$193.11	1.67%
$184.00	Aug 7	$3.18	$0.10	$3.28	$180.72	$187.28	1.76%
$183.00	Aug 7	$4.10	$0.09	$4.19	$178.81	$187.19	2.25%
$182.50	Aug 7	$4.58	$0.03	$4.61	$177.89	$187.11	2.47%
$182.00	Aug 7	$5.08	$0.05	$5.13	$176.87	$187.13	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 3.77%)

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	$184.00	Aug 7	$0.33	$0.10	$0.43	$183.57	$189.43
$189.00	$183.00	Aug 7	$0.33	$0.09	$0.42	$182.58	$189.42
$189.00	$185.00	Aug 7	$0.33	$0.26	$0.59	$184.41	$189.59
$188.00	$183.00	Aug 7	$0.53	$0.09	$0.62	$182.38	$188.62
$190.00	$186.00	Aug 7	$0.12	$0.50	$0.62	$185.38	$190.62
$188.00	$184.00	Aug 7	$0.53	$0.10	$0.63	$183.37	$188.63
$188.00	$185.00	Aug 7	$0.53	$0.26	$0.79	$184.21	$188.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 18.23, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/159	160/162	Sep 18	$2.37	$0.13	18.23	$156.63	$162.37
170/171	175/178	Aug 28	$2.35	$0.15	15.67	$168.65	$177.35
158/159	162/165	Sep 18	$2.35	$0.15	15.67	$156.65	$164.85
152/154	160/162	Sep 18	$2.34	$0.16	14.63	$151.66	$162.34
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
165/168	171/175	Sep 4	$3.67	$0.33	11.12	$164.33	$174.67
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 21	$0.09	$4.91	54.56
$170.00	$172.50	$175.00	Sep 18	$0.06	$2.44	40.67
$186.00	$188.00	$190.00	Sep 11	$0.07	$1.93	27.57
$205.00	$210.00	$215.00	Aug 21	$0.20	$4.80	24.00
$151.00	$152.50	$154.00	Sep 18	$0.07	$1.43	20.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Sep 18	$0.07	$2.43	34.71
$192.50	$195.00	$197.50	Sep 18	$0.08	$2.42	30.25
$156.00	$157.50	$159.00	Sep 18	$0.06	$1.44	24.00
$155.00	$160.00	$165.00	Sep 4	$0.22	$4.78	21.73
$188.00	$190.00	$192.00	Aug 14	$0.11	$1.89	17.18

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	-$0.01	$4.99
$200.00	$205.00	1:2	Aug 21	-$0.07	$4.93
$215.00	$220.00	1:2	Aug 21	-$0.14	$4.86
$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. 76 found (best yield 3.78%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.50	Sep 18	$7.05	0.50	0.5%	3.78%	4.29%	2	612
$190.00	Sep 18	$6.30	0.46	1.9%	3.38%	5.23%	3	2.1K
$187.00	Sep 4	$6.10	0.52	0.2%	3.27%	3.52%	1	39
$188.00	Sep 11	$5.95	0.50	0.8%	3.19%	3.97%	--	47
$190.00	Sep 11	$5.10	0.46	1.9%	2.73%	4.59%	1	12
$192.50	Sep 18	$4.95	0.41	3.2%	2.65%	5.85%	--	293
$187.00	Aug 28	$4.85	0.52	0.2%	2.60%	2.85%	--	19
$187.50	Aug 28	$4.70	0.50	0.5%	2.52%	3.03%	--	785
$190.00	Sep 4	$4.55	0.45	1.9%	2.44%	4.29%	--	33
$188.00	Aug 28	$4.45	0.49	0.8%	2.39%	3.17%	3	94

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 2,362

Total Puts 2,528

Put/Call Ratio 1.07

Net Difference -166

Prior's Put/Call Breakdown

Total Calls 3,332

Total Puts 2,076

Put/Call Ratio 0.62

Net Difference 1,256

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