XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.48 +0.62%

(8/7 10:40) ◀

Friday, August 7, 2026 (10:45am)

▶ (8/7 10:50)

◀ 8/7 10:45 ▶

Option Volume

Detail

ℹ

Current (08/07 10:45am) 4,947

Calls: 2,388 (48%)

Puts: 2,559 (52%)

Prior (08/06) 6,469

Calls: 3,372 (52%)

Puts: 3,097 (48%)

Current vs Prior -23.53%

Calls: -29.18% (Calls)

Puts: -17.37% (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 -85.37%

Calls: -80.82%

Puts: -88.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/07 10:45am) $2.43M

Calls: $1.72M (71%)

Puts: $708.8K (29%)

Prior (08/06) $3.43M

Calls: $2.11M (62%)

Puts: $1.32M (38%)

Current vs Prior -29.20%

Calls: -18.49%

Puts: -46.33%

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 -83.17%

Calls: -80.91%

Puts: -86.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/07 10:45am) 1.07

Prior (08/06) 0.92

Current vs Prior +16.68%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg -46.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/07 10:45am) 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 1.39% | 3.80%4.91% | 9.06%

Prior 1.71% | 4.25%5.28% | 9.23%

Current vs Prior -18.80% | -10.58%-7.02% | -1.84%

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

Current vs 7-Day Avg -52.70% | -20.19%-23.83% | -10.95%

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

Current vs 7-Day Eod -18.80% | -10.58%-7.02% | -1.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 67.21% | 33.38%

Calls: 62.37% | 27.78%

Puts: 72.05% | 38.97%

Prior 115.65% | 62.25%

Calls: 127.06% | 36.90%

Puts: 104.24% | 87.61%

Current vs Prior -41.88% | -46.38%

Prior 7-Day Avg 142.09% | 54.90%

Calls: 81.75% | 41.71%

Puts: 202.43% | 68.09%

Current vs 7-Day Avg -52.70% | -39.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.72M). Slightly bearish P/C ratio of 1.07. 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
10:45	BULLISH	NEUTRAL	MIXED
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 7.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	37.50	39.00	$38.25	3.9%	--	0.95	3.9K
$151.00	Sep 18	36.55	38.05	$37.30	4.0%	--	0.95	299
$150.00	Aug 21	36.45	38.00	$37.23	4.2%	1	0.99	131
$152.50	Sep 18	35.10	36.60	$35.85	4.2%	--	0.95	581
$154.00	Sep 18	33.70	35.20	$34.45	4.4%	--	0.94	46

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
$202.50	Sep 18	16.65	18.25	$17.45	9.2%	--	0.77	25
$205.00	Aug 28	17.45	19.20	$18.33	9.5%	6	0.89	--

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. 178 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
$190.00	Aug 7	2.33	3.80	$3.07	47.9%	4	1.00	163
$197.50	Aug 7	9.60	11.90	$10.75	21.4%	4	1.00	--
$198.00	Aug 7	10.10	12.40	$11.25	20.4%	4	1.00	--
$197.50	Aug 14	10.05	12.05	$11.05	18.1%	1	0.92	1
$197.00	Aug 14	9.60	11.50	$10.55	18.0%	2	0.91	1

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 4.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 28	2.30	2.80	$2.55	19.6%	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
$187.00	Aug 7	0.51	0.85	$0.68	50.0%	27	0.51	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	2.11	2.49	$2.30	16.5%	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	3.25	$2.97	18.9%	65	0.39	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. 108 strikes (avg 273.5%, max 674.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	305.9%	39.5%	674.2%	--	323
$150.00	Aug 7	Sep 18	314.4%	41.0%	665.9%	2	3.9K
$152.50	Aug 7	Sep 18	292.8%	38.5%	661.3%	4	696
$154.00	Aug 7	Sep 18	280.0%	38.4%	628.3%	4	57
$156.00	Aug 7	Sep 18	263.2%	37.0%	612.1%	1	169

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Aug 7	Sep 18	305.9%	39.5%	674.2%	1	136
$150.00	Aug 7	Sep 18	314.4%	41.0%	665.9%	10	3.2K
$156.00	Aug 7	Sep 18	263.2%	37.0%	612.1%	--	285
$155.00	Aug 7	Sep 18	271.6%	38.5%	604.8%	1	2.1K
$157.50	Aug 7	Sep 18	250.6%	37.6%	567.1%	--	378

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 44.45, avg 4.01)

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
$168.00	$165.00	Sep 4	$0.18	$2.82	$0.18	15.67	$167.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 17.18, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$170.00	Sep 4	$18.90	$18.90	$1.10	17.18	$168.90
$152.50	$154.00	Sep 18	$1.40	$1.40	$0.10	14.00	$153.90
$156.00	$157.50	Sep 18	$1.40	$1.40	$0.10	14.00	$157.40
$157.50	$159.00	Sep 18	$1.40	$1.40	$0.10	14.00	$158.90
$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
$191.00	$190.00	Aug 21	$0.87	$0.87	$0.13	6.69	$190.13
$205.00	$202.50	Aug 28	$2.10	$2.10	$0.40	5.25	$202.90
$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 $0.86, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Aug 7	Aug 14	$0.10	314.4%	73.6%
$163.00	Aug 7	Aug 14	$0.15	204.5%	47.3%
$200.00	Aug 7	Aug 14	$0.18	106.8%	30.1%
$170.00	Aug 7	Aug 14	$0.20	147.6%	36.7%
$167.50	Aug 7	Aug 14	$0.22	167.6%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Aug 7	Aug 14	$0.06	271.6%	59.8%
$159.00	Aug 7	Aug 14	$0.07	237.8%	53.6%
$160.00	Aug 7	Aug 14	$0.07	228.3%	52.3%
$166.00	Aug 7	Aug 14	$0.07	179.3%	41.4%
$163.00	Aug 7	Aug 14	$0.08	204.5%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 0.94% of stock, avg 9.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Aug 7	$0.68	$1.07	$1.75	$185.25	$188.75	0.94%
$187.50	Aug 7	$0.74	$1.25	$1.99	$185.51	$189.49	1.07%
$186.00	Aug 7	$1.52	$0.50	$2.02	$183.98	$188.02	1.08%
$185.00	Aug 7	$2.00	$0.26	$2.26	$182.74	$187.26	1.21%
$188.00	Aug 7	$0.52	$1.84	$2.36	$185.64	$190.36	1.27%
$184.00	Aug 7	$3.09	$0.10	$3.19	$180.81	$187.19	1.71%
$190.00	Aug 7	$0.12	$3.07	$3.19	$186.81	$193.19	1.71%
$183.00	Aug 7	$4.10	$0.09	$4.19	$178.81	$187.19	2.25%
$182.50	Aug 7	$4.58	$0.04	$4.62	$177.88	$187.12	2.48%
$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 3.74%)

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
$192.00	$183.00	Aug 7	$0.14	$0.09	$0.23	$182.77	$192.23
$192.00	$184.00	Aug 7	$0.14	$0.10	$0.24	$183.76	$192.24
$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	$0.33	$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	$184.00	Aug 7	$0.52	$0.10	$0.62	$183.38	$188.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 15.67, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/171	175/178	Aug 28	$2.35	$0.15	15.67	$168.65	$177.35
152/154	162/165	Sep 18	$2.35	$0.15	15.67	$151.65	$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
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
170/172	175/178	Sep 4	$2.25	$0.25	9.00	$169.75	$177.25
165/168	171/175	Sep 4	$3.58	$0.42	8.52	$164.42	$174.58
168/169	171/175	Sep 4	$3.58	$0.42	8.52	$165.42	$174.58
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. 106 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
$205.00	$210.00	$215.00	Aug 21	$0.20	$4.80	24.00
$172.50	$175.00	$177.50	Sep 18	$0.10	$2.40	24.00
$175.00	$177.50	$180.00	Sep 18	$0.10	$2.40	24.00
$161.00	$162.00	$163.00	Aug 7	$0.05	$0.95	19.00

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
$188.00	$190.00	$192.00	Aug 14	$0.08	$1.92	24.00
$170.00	$172.50	$175.00	Sep 18	$0.10	$2.40	24.00
$172.50	$175.00	$177.50	Sep 18	$0.10	$2.40	24.00
$168.00	$169.00	$170.00	Aug 21	$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. 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
$165.00	$160.00	1:2	Sep 4	-$0.05	$4.95
$155.00	$150.00	1:2	Sep 11	-$0.14	$4.86
$155.00	$150.00	1:2	Aug 14	-$0.15	$4.85

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	0.51	0.6%	3.78%	4.33%	2	612
$190.00	Sep 18	$6.30	0.46	1.9%	3.38%	5.27%	3	2.1K
$187.00	Sep 4	$6.10	0.52	0.3%	3.27%	3.55%	1	39
$188.00	Sep 11	$5.95	0.50	0.8%	3.19%	4.01%	--	47
$190.00	Sep 11	$5.10	0.46	1.9%	2.73%	4.62%	1	12
$192.50	Sep 18	$4.95	0.41	3.2%	2.65%	5.88%	--	293
$187.00	Aug 28	$4.85	0.50	0.3%	2.60%	2.88%	--	19
$187.50	Aug 28	$4.70	0.49	0.6%	2.52%	3.07%	--	785
$190.00	Sep 4	$4.55	0.45	1.9%	2.44%	4.33%	--	33
$188.00	Aug 28	$4.45	0.48	0.8%	2.39%	3.20%	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 2,388

Total Puts 2,559

Put/Call Ratio 1.07

Net Difference -171

Prior's Put/Call Breakdown

Total Calls 3,372

Total Puts 3,097

Put/Call Ratio 0.92

Net Difference 275

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