XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$186.74 -0.99%

(8/28 10:10) ◀

Friday, August 28, 2026 (10:15am)

▶ (8/28 10:20)

◀ 8/28 10:15 ▶

Option Volume

Detail

ℹ

Current (08/28 10:15am) 3,395

Calls: 978 (29%)

Puts: 2,417 (71%)

Prior (08/27) 6,316

Calls: 4,269 (68%)

Puts: 2,047 (32%)

Current vs Prior -46.25%

Calls: -77.09% (Calls)

Puts: +18.08% (Puts)

Prior 7-Day Total 176,381

Calls: 65,123 (37%)

Puts: 111,258 (63%)

Prior 7-Day Average 25,197

Calls: 9,303 (37%)

Puts: 15,894 (63%)

Current vs Prior 7-Day Avg -86.53%

Calls: -89.49%

Puts: -84.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/28 10:15am) $1.20M

Calls: $905.5K (76%)

Puts: $292.9K (24%)

Prior (08/27) $1.50M

Calls: $1.24M (83%)

Puts: $261.9K (17%)

Current vs Prior -20.00%

Calls: -26.75%

Puts: +11.85%

Prior 7-Day Total $98.77M

Calls: $61.78M (63%)

Puts: $36.99M (37%)

Prior 7-Day Average $14.11M

Calls: $8.83M (63%)

Puts: $5.28M (37%)

Current vs Prior 7-Day Avg -91.51%

Calls: -89.74%

Puts: -94.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:15am) 2.47

Prior (08/27) 0.48

Current vs Prior +415.40%

Prior 7-Day Average 1.78

Current vs Prior 7-Day Avg +38.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/28 10:15am) 750,236

Calls: 279,434 (37%)

Puts: 470,802 (63%)

Prior (08/27) 721,316

Calls: 268,723 (37%)

Puts: 452,593 (63%)

Current vs Prior +4.01%

Prior 7-Day Total 5,314,467

Calls: 1,982,130 (37%)

Puts: 3,332,337 (63%)

Prior 7-Day Average 759,209

Calls: 283,161 (37%)

Puts: 476,048 (63%)

Current vs Prior 7-Day Avg -1.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.61% | 3.11%4.97% | 7.67%

Prior 1.70% | 3.28%5.13% | 7.69%

Current vs Prior -5.29% | -5.36%-3.17% | -0.25%

Prior 7-Day Avg 2.27% | 3.89%3.75% | 7.55%

Current vs 7-Day Avg -29.13% | -20.25%+32.51% | +1.60%

Prior 7-Day Eod 1.70% | 3.28%5.13% | 7.69%

Current vs 7-Day Eod -5.29% | -5.36%-3.17% | -0.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.94% | 45.74%

Calls: 120.95% | 43.91%

Puts: 50.93% | 47.58%

Prior 69.97% | 29.52%

Calls: 48.23% | 25.49%

Puts: 91.72% | 33.55%

Current vs Prior +22.82% | +54.95%

Prior 7-Day Avg 56.82% | 38.14%

Calls: 56.34% | 38.61%

Puts: 57.30% | 37.65%

Current vs 7-Day Avg +51.25% | +19.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($905.5K) vs puts ($292.9K). Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 2.47 - heavy put buying. P/C ratio rising 415% - increased hedging/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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
10:15	BULLISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	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 36 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$154.00	Sep 18	32.90	34.25	$33.58	4.0%	--	0.98	46
$156.00	Sep 18	30.90	32.30	$31.60	4.4%	--	0.98	149
$155.00	Sep 18	31.85	33.30	$32.58	4.5%	--	0.98	2.8K
$151.00	Sep 18	35.55	37.25	$36.40	4.7%	--	0.97	299
$157.50	Sep 18	29.40	30.85	$30.13	4.8%	--	0.98	1.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	22.20	23.85	$23.03	7.2%	10	1.00	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. 141 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$156.00	Aug 28	30.35	32.45	$31.40	6.7%	2	1.00	403
$157.00	Aug 28	29.40	31.45	$30.42	6.7%	--	1.00	210
$157.50	Aug 28	28.90	30.80	$29.85	6.4%	--	1.00	207
$158.00	Aug 28	28.15	30.35	$29.25	7.5%	--	1.00	101
$159.00	Aug 28	27.15	29.45	$28.30	8.1%	--	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 28	1.60	3.70	$2.65	79.2%	3	1.00	26
$191.00	Aug 28	2.39	4.65	$3.52	64.2%	6	1.00	7
$200.00	Sep 4	11.40	13.65	$12.53	18.0%	1	1.00	--
$210.00	Sep 25	22.20	23.85	$23.03	7.2%	10	1.00	10
$200.00	Sep 18	12.45	13.85	$13.15	10.6%	--	0.93	136

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 2.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$189.00	Aug 28	0.00	1.25	$0.63	198.4%	124	0.30	482
$185.00	Aug 28	1.59	2.75	$2.17	53.5%	36	0.85	255
$190.00	Aug 28	0.00	0.47	$0.24	195.8%	20	0.16	166
$192.50	Sep 4	0.46	1.20	$0.83	89.2%	20	0.23	53
$190.00	Sep 4	1.08	1.98	$1.53	58.8%	19	0.36	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	0.82	1.12	$0.97	30.9%	1.7K	0.15	7.2K
$178.00	Sep 18	1.27	1.49	$1.38	15.9%	92	0.20	8.5K
$184.00	Aug 28	0.00	0.26	$0.13	200.0%	53	0.10	188
$178.00	Aug 28	0.00	0.02	$0.01	200.0%	50	0.01	129
$172.00	Sep 4	0.01	0.37	$0.19	189.5%	41	0.05	29

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 242.7%, max 1109.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Aug 28	Oct 2	282.2%	23.3%	1109.3%	--	97
$182.50	Aug 28	Sep 25	123.5%	24.3%	409.3%	7	258
$187.50	Aug 28	Oct 2	69.4%	23.0%	202.1%	1	861
$188.00	Aug 28	Sep 18	63.8%	23.0%	177.9%	19	487
$189.00	Aug 28	Oct 2	67.2%	25.4%	164.8%	124	495

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Aug 28	Sep 25	123.5%	24.3%	409.3%	--	291
$187.50	Aug 28	Sep 18	69.8%	24.0%	191.4%	2	725
$189.00	Aug 28	Sep 18	67.6%	24.6%	174.1%	1	215
$187.00	Aug 28	Sep 11	59.0%	22.8%	158.5%	6	274
$188.00	Aug 28	Sep 25	64.2%	25.1%	155.4%	12	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 0.84, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$186.00	Aug 28	$0.24	$0.76	$0.24	85%	3.17	$185.24
$181.00	$182.00	Sep 4	$0.45	$0.55	$0.45	84%	1.22	$181.45
$190.00	$191.00	Sep 25	$0.12	$0.88	$0.12	44%	7.33	$190.12
$184.00	$185.00	Sep 4	$0.39	$0.61	$0.39	70%	1.56	$184.39
$190.00	$191.00	Sep 18	$0.12	$0.88	$0.12	42%	7.33	$190.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Oct 2	$10.86	$9.14	$10.86	83%	0.84	$189.14
$189.00	$188.00	Sep 11	$0.27	$0.73	$0.27	57%	2.70	$188.73
$187.00	$186.00	Sep 4	$0.16	$0.84	$0.16	48%	5.25	$186.84
$189.00	$187.50	Sep 18	$0.55	$0.95	$0.55	55%	1.73	$188.45
$173.00	$170.00	Sep 25	$0.14	$2.86	$0.14	14%	20.43	$172.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 6.69, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$191.00	Oct 2	$0.87	$0.87	$0.13	55%	6.69	$190.87
$202.50	$205.00	Aug 28	$0.61	$0.61	$1.89	85%	0.32	$203.11
$189.00	$190.00	Sep 18	$0.77	$0.77	$0.23	54%	3.35	$189.77
$189.00	$190.00	Sep 11	$0.70	$0.70	$0.30	56%	2.33	$189.70
$189.00	$190.00	Sep 25	$0.70	$0.70	$0.30	54%	2.33	$189.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Aug 28	$0.63	$0.63	$4.37	92%	0.14	$154.37
$180.00	$179.00	Sep 18	$0.43	$0.43	$0.57	75%	0.75	$179.57
$186.00	$185.00	Aug 28	$0.38	$0.38	$0.62	67%	0.61	$185.62
$182.50	$182.00	Sep 18	$0.31	$0.31	$0.19	68%	1.63	$182.19
$185.00	$184.00	Sep 18	$0.52	$0.52	$0.48	60%	1.08	$184.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.40, cheapest $0.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$1.46	69.4%	23.1%
$189.00	Aug 28	Sep 4	$1.22	67.2%	23.6%
$188.00	Aug 28	Sep 4	$1.53	63.8%	25.2%
$187.00	Aug 28	Sep 4	$1.64	59.6%	23.8%
$186.00	Aug 28	Sep 4	$1.60	53.9%	26.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$0.82	69.8%	23.0%
$188.00	Aug 28	Sep 4	$1.59	64.2%	25.3%
$187.00	Aug 28	Sep 4	$1.19	59.0%	23.7%
$186.00	Aug 28	Sep 4	$1.55	53.6%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 1.16% of stock, avg 5.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$188.00	Aug 28	$0.91	$1.25	$2.16	$185.84	$190.16	1.16%
$185.00	Aug 28	$2.17	$0.18	$2.35	$182.65	$187.35	1.26%
$187.00	Aug 28	$1.31	$1.08	$2.39	$184.61	$189.39	1.28%
$189.00	Aug 28	$0.63	$1.77	$2.40	$186.60	$191.40	1.29%
$186.00	Aug 28	$1.93	$0.56	$2.49	$183.51	$188.49	1.33%
$187.50	Aug 28	$1.24	$1.63	$2.87	$184.63	$190.37	1.54%
$190.00	Aug 28	$0.24	$2.65	$2.89	$187.11	$192.89	1.55%
$191.00	Aug 28	$0.04	$3.52	$3.56	$187.44	$194.56	1.91%
$184.00	Aug 28	$3.62	$0.13	$3.75	$180.25	$187.75	2.01%
$183.00	Aug 28	$4.45	$0.14	$4.59	$178.41	$187.59	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.20% of stock, avg 2.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$184.00	Aug 28	$0.24	$0.13	$0.37	$183.63	$190.37
$190.00	$185.00	Aug 28	$0.24	$0.18	$0.42	$184.58	$190.42
$189.00	$185.00	Aug 28	$0.63	$0.18	$0.81	$184.19	$189.81
$189.00	$184.00	Aug 28	$0.63	$0.13	$0.76	$183.24	$189.76
$190.00	$186.00	Aug 28	$0.24	$0.56	$0.80	$185.20	$190.80
$190.00	$182.50	Aug 28	$0.24	$0.73	$0.97	$181.53	$190.97
$189.00	$186.00	Aug 28	$0.63	$0.56	$1.19	$184.81	$190.19
$202.50	$184.00	Aug 28	$1.07	$0.13	$1.20	$182.80	$203.70
$202.50	$185.00	Aug 28	$1.07	$0.18	$1.25	$183.75	$203.75
$188.00	$185.00	Aug 28	$0.91	$0.18	$1.09	$183.91	$189.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 3.35, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/182	190/191	Aug 28	$0.77	$0.23	63%	3.35	$181.73	$190.77
182/182	202/205	Aug 28	$1.18	$1.32	64%	0.89	$181.32	$203.68
175/176	197/198	Oct 2	$0.67	$0.33	51%	2.03	$175.33	$197.67
150/151	192/194	Sep 18	$0.70	$0.80	63%	0.88	$150.30	$193.20
179/180	192/194	Sep 18	$1.03	$0.47	41%	2.19	$178.97	$193.53
181/182	202/205	Aug 28	$0.74	$1.76	76%	0.42	$181.26	$203.24
185/186	189/190	Aug 28	$0.77	$0.23	37%	3.35	$185.23	$189.77
181/182	189/190	Aug 28	$0.52	$0.48	61%	1.08	$181.48	$189.52
175/176	199/200	Oct 2	$0.56	$0.44	56%	1.27	$175.44	$199.56
175/176	198/199	Oct 2	$0.58	$0.42	54%	1.38	$175.42	$198.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Sep 25	$0.31	$4.69	12%	15.13
$200.00	$202.50	$205.00	Sep 18	$0.08	$2.42	7%	30.25
$197.50	$200.00	$202.50	Sep 18	$0.13	$2.37	10%	18.23
$185.00	$186.00	$187.00	Sep 4	$0.07	$0.93	11%	13.29
$195.00	$197.50	$200.00	Sep 18	$0.19	$2.31	13%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$192.50	$195.00	$197.50	Sep 18	$0.12	$2.38	18%	19.83
$185.00	$186.00	$187.00	Aug 28	$0.14	$0.86	34%	6.14
$189.00	$190.00	$191.00	Sep 11	$0.05	$0.95	10%	19.00
$155.00	$160.00	$165.00	Sep 25	$0.09	$4.91	3%	54.56
$195.00	$197.50	$200.00	Sep 18	$0.22	$2.28	15%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-5.78, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$171.00	1:2	Sep 4	-$5.78	$5.22
$172.50	$179.00	1:2	Sep 11	-$4.06	$2.44
$184.00	$185.00	1:2	Aug 28	-$0.72	$0.28
$210.00	$215.00	1:2	Sep 25	-$0.07	$4.93
$200.00	$202.50	1:2	Sep 11	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$173.00	$165.00	1:2	Oct 9	-$0.17	$7.83
$170.00	$165.00	1:2	Oct 2	-$0.22	$4.78
$190.00	$189.00	1:2	Aug 28	-$0.89	$0.11
$165.00	$160.00	1:2	Sep 25	-$0.21	$4.79
$185.00	$184.00	1:2	Aug 28	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 2.92%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$187.00	Oct 2	$5.45	0.53	0.1%	2.92%	3.06%	--	21
$189.00	Oct 2	$4.50	0.47	1.2%	2.41%	3.62%	--	13
$190.00	Oct 2	$4.10	0.45	1.8%	2.20%	3.94%	--	18
$187.50	Oct 2	$5.15	0.51	0.4%	2.76%	3.16%	--	15
$191.00	Oct 2	$3.55	0.41	2.3%	1.90%	4.18%	--	42
$194.00	Oct 2	$2.58	0.33	3.9%	1.38%	5.27%	3	4
$187.00	Sep 25	$4.80	0.53	0.1%	2.57%	2.71%	--	72
$187.50	Sep 25	$4.55	0.51	0.4%	2.44%	2.84%	--	17
$189.00	Sep 25	$3.70	0.47	1.2%	1.98%	3.19%	--	37
$191.00	Sep 25	$3.00	0.40	2.3%	1.61%	3.89%	--	55

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 978

Total Puts 2,417

Put/Call Ratio 2.47

Net Difference -1,439

Prior's Put/Call Breakdown

Total Calls 4,269

Total Puts 2,047

Put/Call Ratio 0.48

Net Difference 2,222

Prior 7-Day Put/Call Summary

Total Calls 65,123

Total Puts 111,258

Average Put/Call Ratio 1.78

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