XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.95 +5.03%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 2,525

Calls: 1,405 (56%)

Puts: 1,120 (44%)

Prior (07/29) 664

Calls: 428 (64%)

Puts: 236 (36%)

Current vs Prior +280.27%

Calls: +228.27% (Calls)

Puts: +374.58% (Puts)

Prior 7-Day Total 89,329

Calls: 37,238 (42%)

Puts: 52,091 (58%)

Prior 7-Day Average 12,761

Calls: 5,319 (42%)

Puts: 7,441 (58%)

Current vs Prior 7-Day Avg -80.21%

Calls: -73.59%

Puts: -84.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $966.0K

Calls: $589.4K (61%)

Puts: $376.6K (39%)

Prior (07/29) $369.2K

Calls: $289.9K (79%)

Puts: $79.2K (21%)

Current vs Prior +161.66%

Calls: +103.29%

Puts: +375.23%

Prior 7-Day Total $60.52M

Calls: $30.04M (50%)

Puts: $30.48M (50%)

Prior 7-Day Average $8.65M

Calls: $4.29M (50%)

Puts: $4.35M (50%)

Current vs Prior 7-Day Avg -88.83%

Calls: -86.27%

Puts: -91.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.80

Prior (07/29) 0.55

Current vs Prior +44.57%

Prior 7-Day Average 1.86

Current vs Prior 7-Day Avg -57.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:00am) 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 2.67% | 4.71%7.26% | 10.96%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -31.91% | -17.50%-12.70% | -6.88%

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

Current vs 7-Day Avg -31.93% | -15.46%-7.97% | -3.26%

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

Current vs 7-Day Eod -31.91% | -17.50%-12.70% | -6.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.60% | 44.45%

Calls: 26.36% | 48.96%

Puts: 36.84% | 39.95%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -58.49% | -39.50%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -41.17% | -12.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($589.4K). Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 280% vs prior - elevated interest. P/C ratio rising 45% - increased hedging/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 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
10:00	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Aug 21	32.50	34.00	$33.25	4.5%	--	1.00	27
$140.00	Aug 21	34.40	36.05	$35.22	4.7%	--	1.00	112
$144.00	Aug 21	30.55	32.10	$31.33	4.9%	--	1.00	49
$143.00	Aug 21	31.50	33.10	$32.30	5.0%	--	1.00	68
$145.00	Aug 21	29.60	31.15	$30.38	5.1%	--	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	8.20	8.60	$8.40	4.8%	1	0.62	3.2K
$195.00	Aug 21	19.85	21.40	$20.63	7.5%	--	0.92	1.1K
$184.00	Aug 21	10.70	11.55	$11.13	7.6%	1	0.74	316
$193.00	Aug 21	18.00	19.55	$18.77	8.3%	--	0.90	12
$192.50	Aug 14	17.25	18.80	$18.02	8.6%	--	0.94	24

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 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	33.05	35.55	$34.30	7.3%	2	1.00	42
$145.00	Jul 31	28.05	30.40	$29.23	8.0%	--	1.00	22
$150.00	Jul 31	23.05	25.55	$24.30	10.3%	--	1.00	15
$152.00	Jul 31	21.05	23.55	$22.30	11.2%	11	1.00	261
$152.50	Jul 31	20.55	23.10	$21.83	11.7%	13	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 31	12.10	14.10	$13.10	15.3%	7	0.96	1
$184.00	Jul 31	8.70	11.05	$9.88	23.8%	--	0.95	116
$183.00	Jul 31	7.75	9.65	$8.70	21.8%	--	0.94	163
$192.50	Aug 14	17.25	18.80	$18.02	8.6%	--	0.94	24
$182.00	Jul 31	6.80	9.10	$7.95	28.9%	--	0.94	62

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 1.9K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	0.19	0.24	$0.22	22.7%	303	0.04	1.1K
$190.00	Aug 14	0.00	0.65	$0.33	197.0%	56	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	0.66	$0.51	60.8%	34	0.19	609
$190.00	Aug 7	0.03	0.42	$0.22	177.3%	30	0.06	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.77	3.60	$3.19	26.0%	754	0.43	18
$180.00	Jul 31	4.95	6.05	$5.50	20.0%	40	0.87	188
$180.00	Aug 7	6.30	7.65	$6.98	19.3%	40	0.71	312
$167.50	Aug 7	1.18	2.15	$1.67	58.1%	20	0.25	190
$160.00	Aug 21	1.60	1.96	$1.78	20.2%	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. 93 strikes (avg 82.2%, max 290.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	143.6%	36.8%	290.8%	--	96
$140.00	Jul 31	Aug 21	177.0%	52.3%	238.5%	2	154
$145.00	Jul 31	Aug 21	153.6%	50.0%	207.3%	--	41
$205.00	Jul 31	Aug 28	92.6%	31.3%	196.1%	--	629
$152.00	Jul 31	Aug 21	122.3%	43.8%	179.4%	11	341

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	153.6%	45.9%	234.8%	--	41
$155.00	Jul 31	Sep 4	110.0%	40.5%	171.6%	1	133
$159.00	Jul 31	Aug 21	94.3%	41.7%	126.2%	--	752
$150.00	Jul 31	Aug 28	96.8%	42.9%	125.6%	--	325
$163.00	Jul 31	Aug 21	77.7%	39.0%	99.3%	5	272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 44.45, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.11	$4.89	$0.11	44.45	$200.11
$200.00	$205.00	Aug 28	$0.18	$4.82	$0.18	26.78	$200.18
$196.00	$200.00	Aug 28	$0.18	$3.82	$0.18	21.22	$196.18
$202.50	$205.00	Jul 31	$0.25	$2.25	$0.25	9.00	$202.75
$185.00	$186.00	Aug 7	$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. 201 found (best R:R 19.00, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.85	$2.85	$0.15	19.00	$149.85
$165.00	$168.00	Jul 31	$2.84	$2.84	$0.16	17.75	$167.84
$155.00	$156.00	Aug 21	$0.88	$0.88	$0.12	7.33	$155.88
$158.00	$159.00	Aug 21	$0.88	$0.88	$0.12	7.33	$158.88
$157.00	$158.00	Aug 21	$0.87	$0.87	$0.13	6.69	$157.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.34	$2.34	$0.16	14.62	$190.16
$195.00	$193.00	Aug 21	$1.86	$1.86	$0.14	13.29	$193.14
$187.50	$184.00	Jul 31	$3.22	$3.22	$0.28	11.50	$184.28
$188.00	$186.00	Aug 7	$1.80	$1.80	$0.20	9.00	$186.20
$186.00	$185.00	Aug 7	$0.88	$0.88	$0.12	7.33	$185.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	41.7%	33.0%
$197.00	Jul 31	Aug 7	$0.10	76.2%	41.0%
$200.00	Jul 31	Aug 7	$0.10	79.5%	45.2%
$205.00	Jul 31	Aug 14	$0.10	92.6%	38.7%
$199.00	Aug 14	Aug 21	$0.10	34.0%	30.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	73.9%	57.4%
$145.00	Jul 31	Aug 7	$0.08	153.6%	65.3%
$186.00	Aug 7	Aug 14	$0.12	31.6%	29.9%
$150.00	Jul 31	Aug 7	$0.25	96.8%	58.7%
$155.00	Jul 31	Aug 7	$0.29	110.0%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.27% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$2.60	$1.37	$3.97	$169.03	$176.97	2.27%
$175.00	Jul 31	$1.91	$2.09	$4.00	$171.00	$179.00	2.29%
$177.00	Jul 31	$0.89	$3.23	$4.12	$172.88	$181.12	2.35%
$178.00	Jul 31	$0.58	$3.60	$4.18	$173.82	$182.18	2.39%
$176.00	Jul 31	$1.50	$2.76	$4.26	$171.74	$180.26	2.43%
$172.00	Jul 31	$3.15	$1.39	$4.54	$167.46	$176.54	2.60%
$172.50	Jul 31	$3.45	$1.22	$4.67	$167.83	$177.17	2.67%
$171.00	Jul 31	$3.91	$0.85	$4.76	$166.24	$175.76	2.72%
$174.00	Jul 31	$2.58	$2.36	$4.94	$169.06	$178.94	2.82%
$177.50	Jul 31	$0.70	$4.28	$4.98	$172.52	$182.48	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.82% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$171.00	Jul 31	$0.58	$0.85	$1.43	$169.57	$179.43
$177.50	$171.00	Jul 31	$0.70	$0.85	$1.55	$169.45	$179.05
$177.00	$171.00	Jul 31	$0.89	$0.85	$1.74	$169.26	$178.74
$178.00	$172.50	Jul 31	$0.58	$1.22	$1.80	$170.70	$179.80
$177.50	$172.50	Jul 31	$0.70	$1.22	$1.92	$170.58	$179.42
$178.00	$173.00	Jul 31	$0.58	$1.37	$1.95	$171.05	$179.95
$178.00	$172.00	Jul 31	$0.58	$1.39	$1.97	$170.03	$179.97
$177.50	$173.00	Jul 31	$0.70	$1.37	$2.07	$170.93	$179.57
$177.50	$172.00	Jul 31	$0.70	$1.39	$2.09	$169.91	$179.59
$177.00	$172.50	Jul 31	$0.89	$1.22	$2.11	$170.39	$179.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	172/173	Aug 7	$0.90	$0.10	9.00	$163.10	$173.40
165/166	172/173	Aug 7	$0.90	$0.10	9.00	$165.10	$173.40
160/161	172/173	Aug 7	$0.89	$0.11	8.09	$160.11	$173.39
169/170	184/185	Aug 28	$0.89	$0.11	8.09	$169.11	$184.89
165/168	170/173	Aug 14	$2.66	$0.34	7.82	$164.84	$172.66
168/169	173/174	Aug 14	$1.31	$0.19	6.89	$167.69	$174.31
157/158	170/171	Aug 7	$0.87	$0.13	6.69	$156.63	$170.87
150/155	160/168	Aug 7	$6.47	$1.03	6.28	$148.53	$166.47
157/158	160/168	Aug 7	$6.45	$1.05	6.14	$151.05	$166.45
168/169	180/181	Aug 14	$1.27	$0.23	5.52	$167.73	$181.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	$0.14	$4.86	34.71
$184.00	$185.00	$186.00	Aug 14	$0.05	$0.95	19.00
$154.00	$155.00	$156.00	Aug 21	$0.05	$0.95	19.00
$173.00	$174.00	$175.00	Aug 28	$0.05	$0.95	19.00
$184.00	$185.00	$186.00	Jul 31	$0.08	$0.92	11.50

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. 137 found (best net $-1.45, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Aug 7	-$2.26	$5.24
$200.00	$205.00	1:2	Aug 21	$0.00	$5.00
$200.00	$205.00	1:2	Aug 28	-$0.03	$4.97
$196.00	$200.00	1:2	Aug 28	-$0.21	$3.79
$180.00	$184.00	1:2	Aug 28	-$1.46	$2.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$1.45	$6.55
$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. 71 found (best yield 3.74%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.55	0.50	0.0%	3.74%	3.77%	--	20
$175.00	Aug 28	$5.80	0.50	0.0%	3.32%	3.34%	--	28
$175.00	Aug 21	$5.60	0.50	0.0%	3.20%	3.23%	5	2.4K
$177.00	Aug 21	$4.80	0.45	1.2%	2.74%	3.92%	--	128
$176.00	Aug 21	$4.45	0.47	0.6%	2.54%	3.14%	--	92
$177.50	Aug 28	$4.40	0.44	1.5%	2.52%	3.97%	--	46
$178.00	Aug 28	$4.15	0.42	1.7%	2.37%	4.12%	--	28
$175.00	Aug 14	$3.85	0.49	0.0%	2.20%	2.23%	--	44
$175.00	Aug 7	$3.70	0.49	0.0%	2.11%	2.14%	16	140
$180.00	Aug 28	$3.65	0.38	2.9%	2.09%	4.97%	2	15

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 1,405

Total Puts 1,120

Put/Call Ratio 0.80

Net Difference 285

Prior's Put/Call Breakdown

Total Calls 428

Total Puts 236

Put/Call Ratio 0.55

Net Difference 192

Prior 7-Day Put/Call Summary

Total Calls 37,238

Total Puts 52,091

Average Put/Call Ratio 1.86

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