XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.66 +4.86%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 2,346

Calls: 1,262 (54%)

Puts: 1,084 (46%)

Prior (07/29) 592

Calls: 408 (69%)

Puts: 184 (31%)

Current vs Prior +296.28%

Calls: +209.31% (Calls)

Puts: +489.13% (Puts)

Prior 7-Day Total 87,273

Calls: 36,151 (41%)

Puts: 51,122 (59%)

Prior 7-Day Average 12,467

Calls: 5,164 (41%)

Puts: 7,303 (59%)

Current vs Prior 7-Day Avg -81.18%

Calls: -75.56%

Puts: -85.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $896.5K

Calls: $526.0K (59%)

Puts: $370.5K (41%)

Prior (07/29) $333.3K

Calls: $275.7K (83%)

Puts: $57.6K (17%)

Current vs Prior +168.97%

Calls: +90.79%

Puts: +543.14%

Prior 7-Day Total $59.79M

Calls: $29.65M (50%)

Puts: $30.14M (50%)

Prior 7-Day Average $8.54M

Calls: $4.24M (50%)

Puts: $4.31M (50%)

Current vs Prior 7-Day Avg -89.50%

Calls: -87.58%

Puts: -91.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.86

Prior (07/29) 0.45

Current vs Prior +90.46%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -53.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:55am) 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 2.55% | 4.69%7.26% | 10.90%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -34.86% | -17.77%-12.69% | -7.45%

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

Current vs 7-Day Avg -34.88% | -15.73%-7.96% | -3.86%

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

Current vs 7-Day Eod -34.86% | -17.77%-12.69% | -7.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.11% | 39.33%

Calls: 33.19% | 43.97%

Puts: 29.03% | 34.68%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -59.13% | -46.47%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -42.08% | -22.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 169% vs prior. Unusually high activity with volume up 296% vs prior - elevated interest. P/C ratio rising 90% - increased hedging/bearish positioning. 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:55	BULLISH	BULLISH	BULLISH
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 18 of results (avg 8.0%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.45	35.60	$34.53	6.2%	--	1.00	112
$140.00	Jul 31	32.70	35.00	$33.85	6.8%	2	1.00	42
$145.00	Aug 21	28.65	30.75	$29.70	7.1%	--	0.96	19
$146.00	Aug 21	27.70	29.80	$28.75	7.3%	--	0.96	12
$147.00	Aug 21	26.75	28.80	$27.78	7.4%	--	0.96	22

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 21	11.00	11.85	$11.43	7.4%	1	0.74	316
$195.00	Aug 21	19.85	21.75	$20.80	9.1%	--	0.92	1.1K

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. 144 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	32.70	35.00	$33.85	6.8%	2	1.00	42
$145.00	Jul 31	27.70	30.05	$28.88	8.1%	--	1.00	22
$150.00	Jul 31	22.70	25.20	$23.95	10.4%	--	1.00	15
$152.00	Jul 31	20.70	23.25	$21.98	11.6%	11	1.00	261
$152.50	Jul 31	20.20	22.60	$21.40	11.2%	11	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	7.50	9.95	$8.73	28.1%	--	0.96	48
$187.50	Jul 31	12.55	14.10	$13.33	11.6%	7	0.96	1
$184.00	Jul 31	8.95	11.45	$10.20	24.5%	--	0.95	116
$183.00	Jul 31	8.00	9.65	$8.82	18.7%	--	0.94	163
$192.50	Aug 14	17.25	19.80	$18.52	13.8%	--	0.94	24

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 1.8K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	0.17	0.25	$0.21	38.1%	302	0.04	1.1K
$190.00	Aug 14	0.00	0.66	$0.33	200.0%	50	0.07	67
$200.00	Aug 14	0.01	0.27	$0.14	185.7%	50	0.03	89
$179.00	Jul 31	0.35	0.59	$0.47	51.1%	33	0.18	609
$180.00	Aug 21	3.55	3.95	$3.75	10.7%	29	0.36	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.83	3.60	$3.22	23.9%	754	0.46	18
$180.00	Jul 31	5.15	7.65	$6.40	39.1%	35	0.88	188
$180.00	Aug 7	6.55	7.80	$7.18	17.4%	35	0.72	312
$167.50	Aug 7	1.32	2.27	$1.80	52.8%	20	0.27	190
$160.00	Aug 21	1.55	1.96	$1.76	23.3%	19	0.18	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. 94 strikes (avg 82.4%, max 292.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	144.8%	36.9%	292.5%	--	96
$140.00	Jul 31	Aug 21	175.6%	51.7%	239.7%	2	154
$145.00	Jul 31	Aug 21	152.1%	49.3%	208.5%	--	41
$205.00	Jul 31	Aug 28	93.4%	31.7%	195.0%	--	629
$153.00	Jul 31	Aug 21	116.0%	43.2%	168.6%	--	240

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	152.1%	45.4%	235.0%	--	41
$155.00	Jul 31	Sep 4	108.5%	39.8%	172.4%	1	133
$159.00	Jul 31	Aug 21	92.8%	40.8%	127.3%	--	752
$150.00	Jul 31	Aug 28	95.7%	42.4%	125.7%	--	325
$160.00	Jul 31	Sep 4	79.2%	39.2%	102.1%	7	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 40.67, avg 3.68)

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 28	$0.13	$1.87	$0.13	14.38	$188.13
$188.00	$190.00	Aug 7	$0.15	$1.85	$0.15	12.33	$188.15
$202.50	$205.00	Jul 31	$0.25	$2.25	$0.25	9.00	$202.75
$188.00	$190.00	Aug 14	$0.22	$1.78	$0.22	8.09	$188.22

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. 192 found (best R:R 12.64, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.78	$2.78	$0.22	12.64	$149.78
$154.00	$155.00	Aug 21	$0.88	$0.88	$0.12	7.33	$154.88
$163.00	$164.00	Jul 31	$0.87	$0.87	$0.13	6.69	$163.87
$158.00	$159.00	Aug 21	$0.87	$0.87	$0.13	6.69	$158.87
$160.00	$167.50	Aug 7	$6.47	$6.47	$1.03	6.28	$166.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.27	$2.27	$0.23	9.87	$190.23
$187.50	$184.00	Jul 31	$3.13	$3.13	$0.37	8.46	$184.37
$190.00	$189.00	Aug 21	$0.87	$0.87	$0.13	6.69	$189.13
$190.00	$186.00	Aug 14	$3.45	$3.45	$0.55	6.27	$186.55
$183.00	$182.00	Aug 21	$0.85	$0.85	$0.15	5.67	$182.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	43.1%	33.2%
$190.00	Jul 31	Aug 7	$0.07	56.3%	30.7%
$197.00	Jul 31	Aug 7	$0.10	77.2%	42.4%
$200.00	Jul 31	Aug 7	$0.10	80.4%	46.6%
$205.00	Jul 31	Aug 14	$0.10	93.4%	38.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	72.5%	57.2%
$145.00	Jul 31	Aug 7	$0.08	152.1%	63.8%
$150.00	Jul 31	Aug 7	$0.25	95.7%	57.2%
$155.00	Jul 31	Aug 7	$0.29	108.5%	51.9%
$186.00	Aug 7	Aug 14	$0.35	33.3%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.20% of stock, avg 8.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.68	$2.17	$3.85	$171.15	$178.85	2.20%
$177.00	Jul 31	$0.79	$3.33	$4.12	$172.88	$181.12	2.36%
$173.00	Jul 31	$2.42	$1.77	$4.19	$168.81	$177.19	2.40%
$172.00	Jul 31	$3.00	$1.49	$4.49	$167.51	$176.49	2.57%
$172.50	Jul 31	$3.32	$1.22	$4.54	$167.96	$177.04	2.60%
$171.00	Jul 31	$3.70	$0.90	$4.60	$166.40	$175.60	2.63%
$178.00	Jul 31	$0.51	$4.13	$4.64	$173.36	$182.64	2.66%
$174.00	Jul 31	$2.29	$2.41	$4.70	$169.30	$178.70	2.69%
$176.00	Jul 31	$1.40	$3.58	$4.98	$171.02	$180.98	2.85%
$177.50	Jul 31	$0.70	$4.40	$5.10	$172.40	$182.60	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.81% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$171.00	Jul 31	$0.51	$0.90	$1.41	$169.59	$179.41
$177.50	$171.00	Jul 31	$0.70	$0.90	$1.60	$169.40	$179.10
$177.00	$171.00	Jul 31	$0.79	$0.90	$1.69	$169.31	$178.69
$178.00	$172.50	Jul 31	$0.51	$1.22	$1.73	$170.77	$179.73
$177.50	$172.50	Jul 31	$0.70	$1.22	$1.92	$170.58	$179.42
$177.00	$172.50	Jul 31	$0.79	$1.22	$2.01	$170.49	$179.01
$178.00	$172.00	Jul 31	$0.51	$1.49	$2.00	$170.00	$180.00
$177.50	$172.00	Jul 31	$0.70	$1.49	$2.19	$169.81	$179.69
$177.00	$172.00	Jul 31	$0.79	$1.49	$2.28	$169.72	$179.28
$178.00	$173.00	Jul 31	$0.51	$1.77	$2.28	$170.72	$180.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 11.50, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/171	175/177	Aug 14	$1.84	$0.16	11.50	$169.16	$176.84
160/161	177/178	Aug 7	$0.90	$0.10	9.00	$160.10	$177.90
168/168	177/178	Aug 7	$0.90	$0.10	9.00	$167.10	$177.90
144/145	151/152	Aug 21	$0.89	$0.11	8.09	$144.11	$151.89
149/150	151/152	Aug 21	$0.89	$0.11	8.09	$149.11	$151.89
150/155	160/168	Aug 7	$6.63	$0.87	7.62	$148.37	$166.63
157/158	160/168	Aug 7	$6.61	$0.89	7.43	$150.89	$166.61
165/168	175/177	Aug 14	$2.20	$0.30	7.33	$165.30	$177.20
168/169	175/177	Aug 14	$1.73	$0.27	6.41	$167.27	$176.73
170/171	181/182	Aug 14	$0.86	$0.14	6.14	$170.14	$181.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$184.00	$185.00	$186.00	Aug 7	$0.07	$0.93	13.29
$141.00	$142.00	$143.00	Aug 21	$0.07	$0.93	13.29
$193.00	$194.00	$195.00	Aug 28	$0.07	$0.93	13.29
$184.00	$185.00	$186.00	Jul 31	$0.08	$0.92	11.50
$188.00	$189.00	$190.00	Jul 31	$0.09	$0.91	10.11

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. 133 found (best net $-1.40, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Aug 7	-$1.76	$5.74
$200.00	$205.00	1:2	Aug 21	-$0.03	$4.97
$200.00	$205.00	1:2	Aug 28	-$0.03	$4.97
$196.00	$200.00	1:2	Aug 28	-$0.30	$3.70
$180.00	$184.00	1:2	Aug 28	-$0.97	$3.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$1.40	$6.60
$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. 70 found (best yield 3.52%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.15	0.49	0.2%	3.52%	3.72%	--	20
$175.00	Aug 28	$5.25	0.49	0.2%	3.01%	3.20%	--	28
$175.00	Aug 21	$5.20	0.49	0.2%	2.98%	3.17%	4	2.4K
$177.00	Aug 21	$4.80	0.44	1.3%	2.75%	4.09%	--	128
$176.00	Aug 21	$4.25	0.46	0.8%	2.43%	3.20%	--	92
$177.50	Aug 28	$3.95	0.43	1.6%	2.26%	3.89%	--	46
$175.00	Aug 14	$3.75	0.49	0.2%	2.15%	2.34%	--	44
$178.00	Aug 28	$3.70	0.41	1.9%	2.12%	4.03%	--	28
$180.00	Aug 28	$3.65	0.37	3.1%	2.09%	5.15%	2	15
$180.00	Aug 21	$3.55	0.36	3.1%	2.03%	5.09%	29	2.2K

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 1,262

Total Puts 1,084

Put/Call Ratio 0.86

Net Difference 178

Prior's Put/Call Breakdown

Total Calls 408

Total Puts 184

Put/Call Ratio 0.45

Net Difference 224

Prior 7-Day Put/Call Summary

Total Calls 36,151

Total Puts 51,122

Average Put/Call Ratio 1.83

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