XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$187.98 -0.33%

(8/28 10:30) ◀

Friday, August 28, 2026 (10:35am)

▶ (8/28 10:40)

◀ 8/28 10:35 ▶

Option Volume

Detail

ℹ

Current (08/28 10:35am) 3,844

Calls: 1,181 (31%)

Puts: 2,663 (69%)

Prior (08/27) 8,797

Calls: 6,223 (71%)

Puts: 2,574 (29%)

Current vs Prior -56.30%

Calls: -81.02% (Calls)

Puts: +3.46% (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 -84.74%

Calls: -87.31%

Puts: -83.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/28 10:35am) $1.45M

Calls: $1.11M (77%)

Puts: $336.6K (23%)

Prior (08/27) $2.26M

Calls: $1.85M (82%)

Puts: $406.1K (18%)

Current vs Prior -35.93%

Calls: -40.06%

Puts: -17.11%

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 -89.76%

Calls: -87.44%

Puts: -93.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:35am) 2.25

Prior (08/27) 0.41

Current vs Prior +445.15%

Prior 7-Day Average 1.78

Current vs Prior 7-Day Avg +26.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/28 10:35am) 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 0.94% | 2.84%4.71% | 7.58%

Prior 1.70% | 3.28%5.13% | 7.69%

Current vs Prior -44.68% | -13.60%-8.27% | -1.46%

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

Current vs 7-Day Avg -58.60% | -27.19%+25.53% | +0.36%

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

Current vs 7-Day Eod -44.68% | -13.60%-8.27% | -1.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.42% | 28.34%

Calls: 34.85% | 23.60%

Puts: 60.00% | 33.08%

Prior 69.97% | 29.52%

Calls: 48.23% | 25.49%

Puts: 91.72% | 33.55%

Current vs Prior -32.23% | -4.00%

Prior 7-Day Avg 56.82% | 38.14%

Calls: 56.34% | 38.61%

Puts: 57.30% | 37.65%

Current vs 7-Day Avg -16.54% | -25.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.11M) vs puts ($336.6K). Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 445% - 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 NEUTRAL

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	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
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 34 of results (avg 7.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$151.00	Sep 18	36.05	37.65	$36.85	4.3%	--	1.00	299
$152.50	Sep 18	34.60	36.15	$35.38	4.4%	--	1.00	600
$156.00	Sep 18	31.10	32.60	$31.85	4.7%	--	1.00	149
$155.00	Sep 18	32.10	33.65	$32.88	4.7%	--	1.00	2.8K
$154.00	Sep 18	33.10	34.70	$33.90	4.7%	--	1.00	46

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 25	21.85	23.45	$22.65	7.1%	10	0.95	10
$195.00	Sep 18	8.10	8.75	$8.43	7.7%	--	0.75	447

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.79, cheapest $0.66)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	0.61	0.70	$0.66	13.6%	--	0.10	1.2K
$175.00	Sep 18	0.81	0.95	$0.88	15.9%	1.7K	0.14	7.2K
$170.00	Sep 25	0.77	0.90	$0.84	15.5%	4	0.11	97

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$156.00	Sep 4	30.55	32.80	$31.67	7.1%	--	1.00	10
$160.00	Sep 4	26.55	28.80	$27.68	8.1%	--	1.00	22
$173.00	Sep 4	13.70	15.80	$14.75	14.2%	--	1.00	11
$162.50	Sep 11	24.25	26.50	$25.38	8.9%	--	1.00	10
$165.00	Sep 11	21.80	24.00	$22.90	9.6%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$191.00	Aug 28	2.39	4.65	$3.52	64.2%	6	0.97	7
$200.00	Sep 4	11.40	13.65	$12.53	18.0%	2	0.96	--
$210.00	Sep 25	21.85	23.45	$22.65	7.1%	10	0.95	10
$200.00	Sep 18	12.20	13.70	$12.95	11.6%	--	0.87	136
$190.00	Aug 28	1.60	3.70	$2.65	79.2%	4	0.86	26

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 3.0K, 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	0.36	482
$185.00	Aug 28	2.80	3.20	$3.00	13.3%	48	0.87	255
$167.00	Aug 28	19.40	21.60	$20.50	10.7%	27	1.00	57
$167.50	Aug 28	18.90	21.10	$20.00	11.0%	27	1.00	56
$190.00	Aug 28	0.03	0.25	$0.14	157.1%	23	0.15	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	0.81	0.95	$0.88	15.9%	1.7K	0.14	7.2K
$178.00	Sep 18	1.13	1.35	$1.24	17.7%	94	0.19	8.5K
$184.00	Aug 28	0.00	0.26	$0.13	200.0%	53	0.09	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. 13 strikes (avg 271.2%, max 1095.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Aug 28	Oct 2	280.2%	23.4%	1095.1%	--	97
$182.50	Aug 28	Sep 25	139.4%	24.3%	474.0%	8	258
$187.50	Aug 28	Oct 2	92.5%	22.8%	305.9%	2	861
$189.00	Aug 28	Oct 2	54.5%	25.5%	113.5%	124	495
$187.00	Aug 28	Oct 2	48.6%	22.8%	113.1%	17	994

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Aug 28	Oct 9	139.4%	24.3%	474.4%	10	48
$187.50	Aug 28	Sep 18	92.5%	22.9%	303.3%	3	725
$187.00	Aug 28	Sep 11	48.6%	21.5%	126.0%	9	274
$189.00	Aug 28	Sep 18	54.5%	25.0%	117.8%	2	215
$186.00	Aug 28	Sep 25	47.7%	23.2%	105.7%	24	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.85, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$181.00	$182.00	Aug 28	$0.48	$0.52	$0.48	98%	1.08	$181.48
$183.00	$184.00	Aug 28	$0.52	$0.48	$0.52	92%	0.92	$183.52
$181.00	$182.00	Sep 4	$0.57	$0.43	$0.57	86%	0.75	$181.57
$186.00	$187.00	Sep 11	$0.37	$0.63	$0.37	58%	1.70	$186.37
$182.00	$182.50	Sep 4	$0.22	$0.28	$0.22	81%	1.27	$182.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$180.00	Oct 2	$10.82	$9.18	$10.82	80%	0.85	$189.18
$195.00	$192.50	Sep 18	$1.38	$1.12	$1.38	75%	0.81	$193.62
$190.00	$189.00	Sep 18	$0.35	$0.65	$0.35	58%	1.86	$189.65
$190.00	$189.00	Sep 4	$0.42	$0.58	$0.42	64%	1.38	$189.58
$189.00	$188.00	Aug 28	$0.37	$0.63	$0.37	64%	1.70	$188.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.74, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Aug 28	$1.06	$1.06	$1.44	84%	0.74	$203.56
$189.00	$190.00	Aug 28	$0.49	$0.49	$0.51	64%	0.96	$189.49
$195.00	$197.00	Sep 25	$0.66	$0.66	$1.34	71%	0.49	$195.66
$192.50	$194.00	Sep 18	$0.60	$0.60	$0.90	67%	0.67	$193.10
$190.00	$191.00	Sep 4	$0.47	$0.47	$0.53	64%	0.89	$190.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$179.00	Sep 18	$0.39	$0.39	$0.61	76%	0.64	$179.61
$186.00	$185.00	Sep 18	$0.58	$0.58	$0.42	56%	1.38	$185.42
$185.00	$184.00	Sep 4	$0.45	$0.45	$0.55	66%	0.82	$184.55
$182.00	$181.00	Sep 25	$0.40	$0.40	$0.60	68%	0.67	$181.60
$177.00	$176.00	Sep 4	$0.14	$0.14	$0.86	92%	0.16	$176.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.59, cheapest $0.94)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$1.82	92.5%	23.7%
$189.00	Aug 28	Sep 4	$1.21	54.5%	23.3%
$187.00	Aug 28	Sep 4	$1.85	48.6%	24.3%
$188.00	Aug 28	Sep 4	$1.44	49.0%	25.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Aug 28	Sep 4	$0.94	92.5%	23.7%
$189.00	Aug 28	Sep 4	$1.99	54.5%	23.3%
$187.00	Aug 28	Sep 4	$1.77	48.6%	24.3%
$188.00	Aug 28	Sep 4	$1.74	49.0%	25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.85% of stock, avg 5.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.00	Aug 28	$1.10	$0.50	$1.60	$185.40	$188.60	0.85%
$188.00	Aug 28	$1.00	$0.92	$1.92	$186.08	$189.92	1.02%
$189.00	Aug 28	$0.63	$1.29	$1.92	$187.08	$190.92	1.02%
$186.00	Aug 28	$2.05	$0.23	$2.28	$183.72	$188.28	1.21%
$187.50	Aug 28	$0.85	$1.51	$2.36	$185.14	$189.86	1.26%
$190.00	Aug 28	$0.14	$2.65	$2.79	$187.21	$192.79	1.48%
$185.00	Aug 28	$3.00	$0.19	$3.19	$181.81	$188.19	1.70%
$191.00	Aug 28	$0.03	$3.52	$3.55	$187.45	$194.55	1.89%
$184.00	Aug 28	$3.78	$0.13	$3.91	$180.09	$187.91	2.08%
$183.00	Aug 28	$4.30	$0.14	$4.44	$178.56	$187.44	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.20% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$186.00	Aug 28	$0.14	$0.23	$0.37	$185.63	$190.37
$190.00	$187.00	Aug 28	$0.14	$0.50	$0.64	$186.36	$190.64
$190.00	$182.50	Aug 28	$0.14	$0.73	$0.87	$181.63	$190.87
$189.00	$186.00	Aug 28	$0.63	$0.23	$0.86	$185.14	$189.86
$189.00	$187.00	Aug 28	$0.63	$0.50	$1.13	$185.87	$190.13
$202.50	$186.00	Aug 28	$1.07	$0.23	$1.30	$184.70	$203.80
$190.00	$188.00	Aug 28	$0.14	$0.92	$1.06	$186.94	$191.06
$189.00	$182.50	Aug 28	$0.63	$0.73	$1.36	$181.14	$190.36
$189.00	$188.00	Aug 28	$0.63	$0.92	$1.55	$186.45	$190.55
$202.50	$182.50	Aug 28	$1.07	$0.73	$1.80	$180.70	$204.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 2.29, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
182/182	202/205	Aug 28	$1.74	$0.76	65%	2.29	$180.76	$204.24
182/182	190/191	Aug 28	$0.79	$0.21	66%	3.76	$181.71	$190.79
158/159	192/194	Sep 18	$0.70	$0.80	63%	0.88	$158.30	$193.20
184/185	194/195	Sep 4	$0.65	$0.35	50%	1.86	$184.35	$194.65
179/180	192/194	Sep 18	$0.99	$0.51	42%	1.94	$179.01	$193.49
186/187	202/205	Aug 28	$1.33	$1.17	52%	1.14	$185.67	$203.83
175/176	197/198	Oct 2	$0.58	$0.42	52%	1.38	$175.42	$197.58
176/177	194/195	Sep 4	$0.34	$0.66	76%	0.52	$176.66	$194.34
184/185	193/194	Sep 4	$0.64	$0.36	46%	1.78	$184.36	$193.64
179/180	194/195	Sep 18	$0.61	$0.39	48%	1.56	$179.39	$194.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$175.00	$177.50	Sep 18	$0.08	$2.42	8%	30.25
$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
$195.00	$197.50	$200.00	Sep 18	$0.16	$2.34	12%	14.62
$197.50	$200.00	$202.50	Sep 18	$0.13	$2.37	9%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 2	$0.12	$4.88	6%	40.67
$189.00	$190.00	$191.00	Sep 11	$0.05	$0.95	9%	19.00
$155.00	$160.00	$165.00	Sep 25	$0.09	$4.91	3%	54.56
$180.00	$181.00	$182.00	Sep 4	$0.06	$0.94	8%	15.67
$178.00	$179.00	$180.00	Sep 25	$0.05	$0.95	4%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 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
$186.00	$187.00	1:2	Aug 28	-$0.15	$0.85
$188.00	$189.00	1:2	Aug 28	-$0.26	$0.74
$215.00	$225.00	1:2	Sep 25	-$0.08	$9.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Oct 9	-$1.14	$3.86
$165.00	$160.00	1:2	Sep 25	-$0.21	$4.79
$189.00	$188.00	1:2	Aug 28	-$0.55	$0.45
$185.00	$184.00	1:2	Aug 28	-$0.07	$0.93
$180.00	$179.00	1:2	Aug 28	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 2.26%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Oct 2	$4.25	0.44	1.1%	2.26%	3.34%	1	18
$191.00	Oct 2	$3.85	0.41	1.6%	2.05%	3.65%	--	42
$189.00	Oct 2	$4.50	0.47	0.5%	2.39%	2.94%	--	13
$194.00	Oct 2	$2.75	0.33	3.2%	1.46%	4.67%	3	4
$190.00	Sep 25	$3.65	0.43	1.1%	1.94%	3.02%	2	100
$195.00	Oct 2	$2.14	0.31	3.7%	1.14%	4.87%	--	12
$191.00	Sep 25	$3.00	0.40	1.6%	1.60%	3.20%	--	55
$189.00	Sep 25	$3.70	0.46	0.5%	1.97%	2.51%	--	37
$197.00	Oct 2	$1.74	0.27	4.8%	0.93%	5.72%	--	14
$192.00	Sep 25	$2.62	0.38	2.1%	1.39%	3.53%	--	45

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 1,181

Total Puts 2,663

Put/Call Ratio 2.25

Net Difference -1,482

Prior's Put/Call Breakdown

Total Calls 6,223

Total Puts 2,574

Put/Call Ratio 0.41

Net Difference 3,649

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