XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$172.33 +3.46%

(7/30 09:35) ◀

Thursday, July 30, 2026 (9:40am)

▶ (7/30 09:45)

◀ 7/30 09:40 ▶

Option Volume

Detail

ℹ

Current (07/30 9:40am) 290

Calls: 175 (60%)

Puts: 115 (40%)

Prior (07/29) 216

Calls: 128 (59%)

Puts: 88 (41%)

Current vs Prior +34.26%

Calls: +36.72% (Calls)

Puts: +30.68% (Puts)

Prior 7-Day Total 84,699

Calls: 35,509 (42%)

Puts: 49,190 (58%)

Prior 7-Day Average 16,939

Calls: 5,072 (42%)

Puts: 7,027 (58%)

Current vs Prior 7-Day Avg -98.29%

Calls: -96.55%

Puts: -98.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:40am) $166.4K

Calls: $139.3K (84%)

Puts: $27.1K (16%)

Prior (07/29) $64.3K

Calls: $44.5K (69%)

Puts: $19.8K (31%)

Current vs Prior +158.64%

Calls: +212.78%

Puts: +36.95%

Prior 7-Day Total $58.51M

Calls: $29.01M (50%)

Puts: $29.50M (50%)

Prior 7-Day Average $11.70M

Calls: $4.14M (50%)

Puts: $4.21M (50%)

Current vs Prior 7-Day Avg -98.58%

Calls: -96.64%

Puts: -99.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:40am) 0.66

Prior (07/29) 0.69

Current vs Prior -4.42%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -47.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:40am) 703,304

Calls: 260,492 (37%)

Puts: 442,812 (63%)

Prior (07/29) 693,284

Calls: 256,667 (37%)

Puts: 436,617 (63%)

Current vs Prior +1.45%

Prior 7-Day Total 3,465,309

Calls: 1,277,485 (37%)

Puts: 2,187,824 (63%)

Prior 7-Day Average 693,061

Calls: 255,497 (37%)

Puts: 437,564 (63%)

Current vs Prior 7-Day Avg +1.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 2.73% | 4.79%7.22% | 10.97%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -30.43% | -16.15%-13.11% | -6.84%

Prior 7-Day Avg 3.92% | 5.57%7.89% | 11.33%

Current vs 7-Day Avg -30.45% | -14.07%-8.41% | -3.22%

Prior 7-Day Eod 3.92% | 5.71%8.31% | 11.77%

Current vs 7-Day Eod -30.43% | -16.15%-13.11% | -6.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.50% | 21.91%

Calls: 46.15% | 20.45%

Puts: 42.86% | 23.38%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -41.54% | -70.18%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -17.15% | -56.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($139.3K) vs puts ($27.1K). Massive premium surge with dollar volume up 159% vs prior. Bullish P/C ratio of 0.66. Put-heavy open interest (442,812 puts vs 260,492 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 38 of results (avg 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Aug 21	34.55	36.20	$35.38	4.7%	--	0.97	21
$140.00	Jul 31	31.85	33.50	$32.67	5.1%	--	0.99	42
$142.00	Aug 21	30.70	32.30	$31.50	5.1%	--	0.96	27
$140.00	Aug 21	32.55	34.25	$33.40	5.1%	--	0.96	112
$141.00	Aug 21	31.55	33.30	$32.42	5.4%	--	0.96	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$193.00	Aug 21	20.05	21.45	$20.75	6.7%	--	0.91	12
$195.00	Aug 21	21.70	23.35	$22.53	7.3%	--	0.92	1.1K
$192.00	Aug 21	18.90	20.50	$19.70	8.1%	--	0.90	11
$185.00	Aug 21	13.15	14.30	$13.73	8.4%	--	0.79	913
$191.00	Aug 21	18.00	19.60	$18.80	8.5%	--	0.89	72

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. 135 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	21.90	23.50	$22.70	7.0%	--	1.00	15
$140.00	Jul 31	31.85	33.50	$32.67	5.1%	--	0.99	42
$145.00	Jul 31	26.85	28.50	$27.68	6.0%	--	0.98	22
$152.00	Jul 31	19.90	21.50	$20.70	7.7%	4	0.97	261
$152.50	Jul 31	19.40	21.00	$20.20	7.9%	4	0.97	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 14	18.20	20.80	$19.50	13.3%	--	0.98	24
$182.50	Jul 31	9.45	10.70	$10.07	12.4%	--	0.97	48
$184.00	Jul 31	10.55	12.65	$11.60	18.1%	--	0.97	116
$183.00	Jul 31	9.30	11.35	$10.33	19.8%	--	0.96	163
$182.00	Jul 31	8.95	10.20	$9.57	13.1%	--	0.96	62

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 190, top 20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	2.69	3.30	$3.00	20.3%	14	0.33	2.2K
$180.00	Aug 7	0.89	1.53	$1.21	52.9%	7	0.23	219
$178.00	Aug 14	1.99	3.50	$2.75	54.9%	7	0.35	7
$177.50	Jul 31	0.30	0.61	$0.45	68.9%	5	0.17	179
$168.00	Aug 21	8.35	9.65	$9.00	14.4%	5	0.63	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Aug 7	1.72	2.27	$2.00	27.5%	20	0.30	190
$170.00	Aug 21	4.60	5.10	$4.85	10.3%	8	0.42	2.9K
$160.00	Jul 31	0.04	0.29	$0.16	156.2%	6	0.05	1.0K
$171.00	Jul 31	1.08	2.01	$1.55	60.0%	5	0.39	662
$160.00	Aug 21	1.52	2.40	$1.96	44.9%	5	0.20	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 84.5%, max 299.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	153.2%	38.4%	299.4%	--	96
$140.00	Jul 31	Aug 21	167.3%	50.4%	231.6%	--	154
$205.00	Jul 31	Aug 28	99.0%	32.4%	205.1%	--	629
$145.00	Jul 31	Aug 21	143.8%	47.8%	200.6%	--	41
$196.00	Jul 31	Aug 28	80.9%	30.1%	168.5%	--	106

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	143.8%	44.5%	223.1%	--	41
$155.00	Jul 31	Sep 4	99.6%	38.4%	159.3%	1	133
$150.00	Jul 31	Aug 28	88.6%	41.4%	114.0%	--	325
$159.00	Jul 31	Aug 21	83.4%	39.7%	110.0%	--	752
$160.00	Jul 31	Sep 4	78.2%	39.2%	99.8%	6	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 40.67, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 28	$0.18	$4.82	$0.18	26.78	$200.18
$188.00	$190.00	Aug 14	$0.11	$1.89	$0.11	17.18	$188.11
$202.50	$205.00	Jul 31	$0.25	$2.25	$0.25	9.00	$202.75
$193.00	$194.00	Aug 28	$0.11	$0.89	$0.11	8.09	$193.11
$175.00	$176.00	Jul 31	$0.12	$0.88	$0.12	7.33	$175.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 31	$0.12	$4.88	$0.12	40.67	$154.88
$155.00	$150.00	Aug 7	$0.16	$4.84	$0.16	30.25	$154.84
$145.00	$140.00	Aug 28	$0.26	$4.74	$0.26	18.23	$144.74
$150.00	$145.00	Aug 28	$0.31	$4.69	$0.31	15.13	$149.69
$155.00	$150.00	Aug 14	$0.32	$4.68	$0.32	14.63	$154.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 24.00, avg 1.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 31	$2.40	$2.40	$0.10	24.00	$164.90
$147.00	$150.00	Aug 21	$2.80	$2.80	$0.20	14.00	$149.80
$153.00	$154.00	Aug 21	$0.90	$0.90	$0.10	9.00	$153.90
$154.00	$155.00	Aug 21	$0.90	$0.90	$0.10	9.00	$154.90
$155.00	$156.00	Aug 21	$0.87	$0.87	$0.13	6.69	$155.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$188.00	$186.00	Aug 7	$1.88	$1.88	$0.12	15.67	$186.12
$192.50	$190.00	Aug 14	$2.35	$2.35	$0.15	15.67	$190.15
$190.00	$186.00	Aug 14	$3.65	$3.65	$0.35	10.43	$186.35
$192.00	$191.00	Aug 21	$0.90	$0.90	$0.10	9.00	$191.10
$195.00	$193.00	Aug 21	$1.78	$1.78	$0.22	8.09	$193.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $1.08, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	44.8%	34.7%
$197.00	Jul 31	Aug 7	$0.10	83.6%	44.1%
$200.00	Jul 31	Aug 7	$0.10	86.1%	48.3%
$205.00	Jul 31	Aug 14	$0.10	99.0%	40.3%
$199.00	Aug 14	Aug 21	$0.10	35.7%	32.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	70.8%	55.7%
$145.00	Jul 31	Aug 7	$0.08	143.8%	62.1%
$150.00	Jul 31	Aug 7	$0.25	88.6%	55.3%
$155.00	Jul 31	Aug 7	$0.29	99.6%	49.8%
$159.00	Jul 31	Aug 7	$0.49	83.4%	45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 2.52% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 31	$2.24	$2.10	$4.34	$168.16	$176.84	2.52%
$174.00	Jul 31	$1.46	$2.88	$4.34	$169.66	$178.34	2.52%
$175.00	Jul 31	$1.06	$3.48	$4.54	$170.46	$179.54	2.63%
$172.00	Jul 31	$2.60	$1.97	$4.57	$167.43	$176.57	2.65%
$173.00	Jul 31	$2.01	$2.55	$4.56	$168.44	$177.56	2.65%
$171.00	Jul 31	$3.04	$1.55	$4.59	$166.41	$175.59	2.66%
$176.00	Jul 31	$0.94	$4.22	$5.16	$170.84	$181.16	2.99%
$170.00	Jul 31	$3.83	$1.34	$5.17	$164.83	$175.17	3.00%
$169.00	Jul 31	$4.45	$0.92	$5.37	$163.63	$174.37	3.12%
$177.00	Jul 31	$0.73	$5.00	$5.73	$171.27	$182.73	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.96% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.00	$169.00	Jul 31	$0.73	$0.92	$1.65	$167.35	$178.65
$176.00	$169.00	Jul 31	$0.94	$0.92	$1.86	$167.14	$177.86
$175.00	$169.00	Jul 31	$1.06	$0.92	$1.98	$167.02	$176.98
$177.00	$170.00	Jul 31	$0.73	$1.34	$2.07	$167.93	$179.07
$176.00	$170.00	Jul 31	$0.94	$1.34	$2.28	$167.72	$178.28
$177.00	$171.00	Jul 31	$0.73	$1.55	$2.28	$168.72	$179.28
$174.00	$169.00	Jul 31	$1.46	$0.92	$2.38	$166.62	$176.38
$175.00	$170.00	Jul 31	$1.06	$1.34	$2.40	$167.60	$177.40
$176.00	$171.00	Jul 31	$0.94	$1.55	$2.49	$168.51	$178.49
$175.00	$171.00	Jul 31	$1.06	$1.55	$2.61	$168.39	$177.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 8.09, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
164/165	170/171	Aug 7	$0.89	$0.11	8.09	$164.11	$170.89
165/166	170/171	Aug 7	$0.89	$0.11	8.09	$165.11	$170.89
150/155	160/168	Aug 7	$6.93	$1.07	6.48	$148.07	$166.93
157/158	160/168	Aug 7	$6.91	$1.09	6.34	$150.59	$166.91
171/172	174/175	Aug 14	$0.86	$0.14	6.14	$171.14	$174.86
162/163	170/171	Aug 7	$0.85	$0.15	5.67	$162.15	$170.85
170/171	184/185	Aug 28	$0.85	$0.15	5.67	$170.15	$184.85
172/173	180/181	Aug 14	$0.84	$0.16	5.25	$172.16	$180.84
170/171	173/175	Aug 28	$1.68	$0.32	5.25	$169.32	$174.68
172/173	181/182	Aug 14	$0.83	$0.17	4.88	$172.17	$181.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$178.00	$179.00	$180.00	Aug 7	$0.05	$0.95	19.00
$194.00	$195.00	$196.00	Aug 28	$0.05	$0.95	19.00
$176.00	$177.00	$178.00	Aug 7	$0.06	$0.94	15.67
$186.00	$187.00	$188.00	Aug 14	$0.06	$0.94	15.67
$140.00	$141.00	$142.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 28	$0.05	$4.95	99.00
$140.00	$145.00	$150.00	Aug 7	$0.06	$4.94	82.33
$145.00	$150.00	$155.00	Aug 7	$0.08	$4.92	61.50
$150.00	$155.00	$160.00	Aug 28	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	Aug 14	$0.16	$4.84	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.01, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$168.00	1:2	Aug 7	-$0.01	$7.99
$200.00	$205.00	1:2	Aug 28	-$0.03	$4.97
$200.00	$205.00	1:2	Aug 21	-$0.08	$4.92
$196.00	$200.00	1:2	Aug 28	-$0.31	$3.69
$180.00	$184.00	1:2	Aug 28	-$1.22	$2.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$1.54	$6.46
$155.00	$150.00	1:2	Aug 14	-$0.07	$4.93
$150.00	$145.00	1:2	Aug 7	-$0.10	$4.90
$155.00	$150.00	1:2	Aug 7	-$0.10	$4.90
$145.00	$140.00	1:2	Aug 14	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.25%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$173.00	Aug 21	$5.60	0.51	0.4%	3.25%	3.64%	3	2
$172.50	Aug 28	$5.60	0.52	0.1%	3.25%	3.35%	--	35
$173.00	Aug 28	$5.35	0.51	0.4%	3.10%	3.49%	--	11
$175.00	Sep 4	$5.20	0.47	1.6%	3.02%	4.57%	--	20
$174.00	Aug 21	$5.10	0.48	1.0%	2.96%	3.93%	1	13
$175.00	Aug 21	$4.65	0.45	1.6%	2.70%	4.25%	3	2.4K
$175.00	Aug 28	$4.35	0.46	1.6%	2.52%	4.07%	--	28
$176.00	Aug 21	$4.25	0.43	2.1%	2.47%	4.60%	--	92
$177.50	Aug 28	$3.85	0.41	3.0%	2.23%	5.23%	--	46
$177.00	Aug 21	$3.75	0.41	2.7%	2.18%	4.89%	--	128

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 175

Total Puts 115

Put/Call Ratio 0.66

Net Difference 60

Prior's Put/Call Breakdown

Total Calls 128

Total Puts 88

Put/Call Ratio 0.69

Net Difference 40

Prior 7-Day Put/Call Summary

Total Calls 35,509

Total Puts 49,190

Average Put/Call Ratio 1.25

Ratio Trend Falling

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