XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.17 +4.56%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 1,289

Calls: 332 (26%)

Puts: 957 (74%)

Prior (07/29) 441

Calls: 281 (64%)

Puts: 160 (36%)

Current vs Prior +192.29%

Calls: +18.15% (Calls)

Puts: +498.12% (Puts)

Prior 7-Day Total 86,177

Calls: 35,939 (42%)

Puts: 50,238 (58%)

Prior 7-Day Average 12,311

Calls: 5,134 (42%)

Puts: 7,176 (58%)

Current vs Prior 7-Day Avg -89.53%

Calls: -93.53%

Puts: -86.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $629.1K

Calls: $327.5K (52%)

Puts: $301.7K (48%)

Prior (07/29) $178.4K

Calls: $127.9K (72%)

Puts: $50.5K (28%)

Current vs Prior +252.59%

Calls: +155.94%

Puts: +497.51%

Prior 7-Day Total $59.26M

Calls: $29.41M (50%)

Puts: $29.85M (50%)

Prior 7-Day Average $8.47M

Calls: $4.20M (50%)

Puts: $4.26M (50%)

Current vs Prior 7-Day Avg -92.57%

Calls: -92.21%

Puts: -92.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 2.88

Prior (07/29) 0.57

Current vs Prior +406.24%

Prior 7-Day Average 1.51

Current vs Prior 7-Day Avg +90.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 9:50am) 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 4,871,917

Calls: 1,798,469 (37%)

Puts: 3,073,448 (63%)

Prior 7-Day Average 695,988

Calls: 256,924 (37%)

Puts: 439,064 (63%)

Current vs Prior 7-Day Avg +1.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.89% | 4.70%7.21% | 10.90%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -26.19% | -17.64%-13.34% | -7.44%

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

Current vs 7-Day Avg -26.20% | -15.60%-8.65% | -3.84%

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

Current vs 7-Day Eod -26.19% | -17.64%-13.34% | -7.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.01% | 33.99%

Calls: 39.81% | 38.50%

Puts: 46.20% | 29.48%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -43.50% | -53.74%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -19.93% | -32.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 253% vs prior. Unusually high activity with volume up 192% vs prior - elevated interest. Extreme bearish P/C ratio of 2.88 - heavy put buying. P/C ratio rising 406% - 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 BEARISH

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
09:50	BULLISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
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 16 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	4.90	5.15	$5.03	5.0%	6	0.79	50
$140.00	Aug 21	32.65	35.00	$33.83	6.9%	--	1.00	112
$140.00	Jul 31	32.15	34.55	$33.35	7.2%	--	1.00	42
$141.00	Aug 21	31.70	34.15	$32.92	7.4%	--	1.00	14
$142.00	Aug 21	30.70	33.15	$31.92	7.7%	--	1.00	27

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 21	11.35	12.15	$11.75	6.8%	1	0.75	316
$180.00	Aug 21	8.65	9.35	$9.00	7.8%	--	0.65	3.2K

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. 139 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	32.15	34.55	$33.35	7.2%	--	1.00	42
$145.00	Jul 31	27.15	29.45	$28.30	8.1%	--	1.00	22
$150.00	Jul 31	22.20	24.50	$23.35	9.9%	--	1.00	15
$152.00	Jul 31	20.20	22.50	$21.35	10.8%	8	1.00	261
$152.50	Jul 31	19.70	21.95	$20.83	10.8%	8	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	8.00	10.45	$9.23	26.5%	--	0.97	48
$184.00	Jul 31	9.65	11.90	$10.78	20.9%	--	0.95	116
$183.00	Jul 31	8.60	10.95	$9.77	24.1%	--	0.95	163
$182.00	Jul 31	7.65	9.85	$8.75	25.1%	--	0.94	62
$192.50	Aug 14	18.00	20.60	$19.30	13.5%	--	0.94	24

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 1.1K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	3.05	3.65	$3.35	17.9%	15	0.35	2.2K
$159.00	Jul 31	13.20	15.70	$14.45	17.3%	10	1.00	1
$160.00	Jul 31	12.20	14.50	$13.35	17.2%	10	1.00	7
$172.50	Jul 31	2.12	3.30	$2.71	43.5%	10	0.61	42
$175.00	Jul 31	1.50	1.75	$1.63	15.3%	9	0.41	773

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	3.15	3.60	$3.38	13.3%	754	0.48	18
$167.50	Aug 7	1.52	2.27	$1.90	39.5%	20	0.28	190
$160.00	Aug 21	1.53	2.35	$1.94	42.3%	17	0.20	3.1K
$165.00	Aug 21	2.53	3.35	$2.94	27.9%	17	0.28	2.1K
$170.00	Aug 21	4.05	4.50	$4.28	10.5%	12	0.39	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 81.0%, max 290.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	149.0%	38.2%	290.5%	--	96
$140.00	Jul 31	Aug 21	171.6%	51.1%	236.0%	--	154
$145.00	Jul 31	Aug 21	148.1%	48.7%	204.3%	--	41
$205.00	Jul 31	Aug 28	96.2%	31.8%	202.1%	--	629
$153.00	Jul 31	Aug 21	111.8%	42.4%	163.5%	--	240

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	148.1%	45.2%	227.7%	--	41
$155.00	Jul 31	Sep 4	104.2%	39.4%	164.6%	1	133
$150.00	Jul 31	Aug 28	92.6%	42.2%	119.6%	--	325
$159.00	Jul 31	Aug 21	88.3%	40.8%	116.1%	--	752
$160.00	Jul 31	Sep 4	74.9%	40.3%	86.0%	7	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 40.67, avg 4.04)

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 7	$0.15	$1.85	$0.15	12.33	$188.15
$179.00	$180.00	Jul 31	$0.10	$0.90	$0.10	9.00	$179.10
$202.50	$205.00	Jul 31	$0.25	$2.25	$0.25	9.00	$202.75
$185.00	$186.00	Aug 14	$0.10	$0.90	$0.10	9.00	$185.10

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	$0.25	$4.75	$0.25	19.00	$144.75
$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. 187 found (best R:R 15.67, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.82	$2.82	$0.18	15.67	$149.82
$157.50	$159.00	Jul 31	$1.38	$1.38	$0.12	11.50	$158.88
$165.00	$168.00	Jul 31	$2.66	$2.66	$0.34	7.82	$167.66
$158.00	$159.00	Aug 21	$0.88	$0.88	$0.12	7.33	$158.88
$150.00	$170.00	Aug 14	$17.25	$17.25	$2.75	6.27	$167.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.32	$2.32	$0.18	12.89	$190.18
$190.00	$186.00	Aug 14	$3.58	$3.58	$0.42	8.52	$186.42
$189.00	$188.00	Aug 21	$0.87	$0.87	$0.13	6.69	$188.13
$181.00	$180.00	Jul 31	$0.85	$0.85	$0.15	5.67	$180.15
$185.00	$183.00	Aug 7	$1.70	$1.70	$0.30	5.67	$183.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.10, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	43.8%	34.5%
$190.00	Jul 31	Aug 7	$0.07	60.0%	31.4%
$197.00	Jul 31	Aug 7	$0.10	80.7%	43.1%
$200.00	Jul 31	Aug 7	$0.10	83.2%	47.3%
$205.00	Jul 31	Aug 14	$0.10	96.2%	40.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	71.8%	55.9%
$145.00	Jul 31	Aug 7	$0.08	148.1%	63.2%
$150.00	Jul 31	Aug 7	$0.25	92.6%	56.5%
$155.00	Jul 31	Aug 7	$0.29	104.2%	51.1%
$190.00	Aug 14	Aug 21	$0.35	30.4%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 2.37% of stock, avg 8.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$2.27	$1.86	$4.13	$168.87	$177.13	2.37%
$177.00	Jul 31	$0.66	$3.60	$4.26	$172.74	$181.26	2.45%
$172.50	Jul 31	$2.71	$1.57	$4.28	$168.22	$176.78	2.46%
$172.00	Jul 31	$2.83	$1.49	$4.32	$167.68	$176.32	2.48%
$171.00	Jul 31	$3.52	$1.00	$4.52	$166.48	$175.52	2.60%
$174.00	Jul 31	$2.06	$2.51	$4.57	$169.43	$178.57	2.62%
$175.00	Jul 31	$1.63	$2.98	$4.61	$170.39	$179.61	2.65%
$176.00	Jul 31	$0.94	$3.70	$4.64	$171.36	$180.64	2.66%
$177.50	Jul 31	$0.56	$4.88	$5.44	$172.06	$182.94	3.12%
$178.00	Jul 31	$0.49	$5.23	$5.72	$172.28	$183.72	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.84% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$170.00	Jul 31	$0.56	$0.90	$1.46	$168.54	$178.96
$177.00	$170.00	Jul 31	$0.66	$0.90	$1.56	$168.44	$178.56
$177.50	$171.00	Jul 31	$0.56	$1.00	$1.56	$169.44	$179.06
$177.00	$171.00	Jul 31	$0.66	$1.00	$1.66	$169.34	$178.66
$176.00	$170.00	Jul 31	$0.94	$0.90	$1.84	$168.16	$177.84
$176.00	$171.00	Jul 31	$0.94	$1.00	$1.94	$169.06	$177.94
$177.50	$172.00	Jul 31	$0.56	$1.49	$2.05	$169.95	$179.55
$177.50	$172.50	Jul 31	$0.56	$1.57	$2.13	$170.37	$179.63
$177.00	$172.00	Jul 31	$0.66	$1.49	$2.15	$169.85	$179.15
$177.00	$172.50	Jul 31	$0.66	$1.57	$2.23	$170.27	$179.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 8.26, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
173/175	185/188	Sep 4	$2.23	$0.27	8.26	$172.77	$187.23
172/173	177/178	Aug 14	$0.88	$0.12	7.33	$172.12	$177.88
150/155	160/168	Aug 7	$6.56	$0.94	6.98	$148.44	$166.56
157/158	160/168	Aug 7	$6.54	$0.96	6.81	$150.96	$166.54
157/158	177/178	Aug 7	$0.87	$0.13	6.69	$156.63	$177.87
165/167	174/175	Aug 28	$1.74	$0.26	6.69	$165.26	$175.74
157/158	170/171	Aug 7	$0.86	$0.14	6.14	$156.64	$170.86
167/168	177/178	Aug 7	$0.86	$0.14	6.14	$166.64	$177.86
167/168	170/171	Aug 7	$0.85	$0.15	5.67	$166.65	$170.85
159/160	177/178	Aug 7	$0.84	$0.16	5.25	$159.16	$177.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.10	$4.90	49.00
$181.00	$182.00	$183.00	Aug 7	$0.05	$0.95	19.00
$152.00	$153.00	$154.00	Aug 21	$0.05	$0.95	19.00
$184.00	$185.00	$186.00	Aug 7	$0.06	$0.94	15.67
$182.00	$183.00	$184.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 7	$0.06	$4.94	82.33
$140.00	$145.00	$150.00	Aug 28	$0.06	$4.94	82.33
$145.00	$150.00	$155.00	Aug 7	$0.08	$4.92	61.50
$145.00	$150.00	$155.00	Jul 31	$0.21	$4.79	22.81
$145.00	$150.00	$155.00	Aug 14	$0.24	$4.76	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-1.61, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Aug 7	-$1.25	$6.25
$200.00	$205.00	1:2	Aug 28	-$0.03	$4.97
$200.00	$205.00	1:2	Aug 21	-$0.04	$4.96
$196.00	$200.00	1:2	Aug 28	-$0.31	$3.69
$180.00	$184.00	1:2	Aug 28	-$1.32	$2.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$1.61	$6.39
$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. 69 found (best yield 3.10%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$5.40	0.48	0.5%	3.10%	3.58%	--	20
$175.00	Aug 21	$5.20	0.48	0.5%	2.99%	3.46%	4	2.4K
$175.00	Aug 28	$4.45	0.48	0.5%	2.55%	3.03%	--	28
$176.00	Aug 21	$4.25	0.45	1.1%	2.44%	3.49%	--	92
$177.50	Aug 28	$3.90	0.42	1.9%	2.24%	4.15%	--	46
$177.00	Aug 21	$3.75	0.42	1.6%	2.15%	3.78%	--	128
$178.00	Aug 21	$3.35	0.39	2.2%	1.92%	4.12%	1	26
$180.00	Aug 28	$3.15	0.36	3.4%	1.81%	5.16%	1	15
$180.00	Aug 21	$3.05	0.35	3.4%	1.75%	5.10%	15	2.2K
$178.00	Aug 28	$3.00	0.40	2.2%	1.72%	3.92%	--	28

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 332

Total Puts 957

Put/Call Ratio 2.88

Net Difference -625

Prior's Put/Call Breakdown

Total Calls 281

Total Puts 160

Put/Call Ratio 0.57

Net Difference 121

Prior 7-Day Put/Call Summary

Total Calls 35,939

Total Puts 50,238

Average Put/Call Ratio 1.51

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