XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.97 +5.04%

(7/30 10:00) ◀

Thursday, July 30, 2026 (10:05am)

▶ (7/30 10:10)

◀ 7/30 10:05 ▶

Option Volume

Detail

ℹ

Current (07/30 10:05am) 3,145

Calls: 1,950 (62%)

Puts: 1,195 (38%)

Prior (07/29) 780

Calls: 448 (57%)

Puts: 332 (43%)

Current vs Prior +303.21%

Calls: +335.27% (Calls)

Puts: +259.94% (Puts)

Prior 7-Day Total 90,666

Calls: 38,388 (42%)

Puts: 52,278 (58%)

Prior 7-Day Average 12,952

Calls: 5,484 (42%)

Puts: 7,468 (58%)

Current vs Prior 7-Day Avg -75.72%

Calls: -64.44%

Puts: -84.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:05am) $1.31M

Calls: $874.9K (67%)

Puts: $433.1K (33%)

Prior (07/29) $422.2K

Calls: $296.0K (70%)

Puts: $126.2K (30%)

Current vs Prior +209.83%

Calls: +195.62%

Puts: +243.15%

Prior 7-Day Total $60.91M

Calls: $30.37M (50%)

Puts: $30.53M (50%)

Prior 7-Day Average $8.70M

Calls: $4.34M (50%)

Puts: $4.36M (50%)

Current vs Prior 7-Day Avg -84.97%

Calls: -79.84%

Puts: -90.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:05am) 0.61

Prior (07/29) 0.74

Current vs Prior -17.31%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -57.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:05am) 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 2.69% | 4.63%7.25% | 11.00%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -31.48% | -18.92%-12.84% | -6.55%

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

Current vs 7-Day Avg -31.50% | -16.90%-8.12% | -2.92%

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

Current vs 7-Day Eod -31.48% | -18.92%-12.84% | -6.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.52% | 25.34%

Calls: 32.21% | 34.88%

Puts: 44.83% | 15.79%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -49.40% | -65.51%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -28.28% | -49.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($874.9K). Massive premium surge with dollar volume up 210% vs prior. Unusually high activity with volume up 303% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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 NEUTRAL

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
10:05	BULLISH	BULLISH	BULLISH
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 7.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	16.85	17.60	$17.23	4.4%	5	0.82	847
$140.00	Aug 21	34.45	36.15	$35.30	4.8%	--	0.94	112
$142.00	Aug 21	32.50	34.30	$33.40	5.4%	--	0.94	27
$141.00	Aug 21	33.45	35.40	$34.42	5.7%	--	0.94	14
$143.00	Aug 21	31.50	33.35	$32.42	5.7%	--	0.94	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	8.00	8.60	$8.30	7.2%	1	0.62	3.2K
$184.00	Aug 21	10.50	11.35	$10.93	7.8%	1	0.73	316
$195.00	Aug 21	19.65	21.40	$20.53	8.5%	--	0.92	1.1K
$193.00	Aug 21	17.75	19.55	$18.65	9.7%	--	0.90	12
$192.50	Aug 14	17.05	18.80	$17.93	9.8%	--	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. 146 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	20.85	23.15	$22.00	10.5%	15	1.00	279
$153.00	Jul 31	20.35	22.65	$21.50	10.7%	4	1.00	48
$154.00	Jul 31	19.30	21.75	$20.53	11.9%	3	1.00	16
$155.00	Jul 31	18.30	20.60	$19.45	11.8%	10	1.00	19
$156.00	Jul 31	17.30	19.80	$18.55	13.5%	7	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 31	11.85	14.10	$12.98	17.3%	7	0.95	1
$184.00	Jul 31	8.40	10.80	$9.60	25.0%	--	0.95	116
$188.00	Aug 7	12.60	14.90	$13.75	16.7%	--	0.94	12
$183.00	Jul 31	7.50	9.65	$8.57	25.1%	--	0.94	163
$192.50	Aug 14	17.05	18.80	$17.93	9.8%	--	0.94	24

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 2.5K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.90	4.40	$4.15	12.0%	500	0.52	140
$200.00	Aug 21	0.19	0.25	$0.22	27.3%	303	0.04	1.1K
$190.00	Aug 14	0.00	0.85	$0.43	197.7%	56	0.09	67
$200.00	Aug 14	0.02	0.27	$0.15	166.7%	50	0.03	89
$179.00	Jul 31	0.35	0.66	$0.51	60.8%	34	0.20	609

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.65	3.50	$3.08	27.6%	754	0.40	18
$180.00	Jul 31	4.80	6.05	$5.43	23.0%	40	0.88	188
$180.00	Aug 7	6.15	7.65	$6.90	21.7%	40	0.69	312
$167.50	Aug 7	1.18	2.15	$1.67	58.1%	20	0.24	190
$160.00	Aug 21	1.60	1.96	$1.78	20.2%	20	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. 92 strikes (avg 80.4%, max 289.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	142.6%	36.6%	289.3%	--	96
$140.00	Jul 31	Aug 21	178.2%	52.8%	237.8%	2	154
$145.00	Jul 31	Aug 21	154.8%	50.5%	206.5%	--	41
$205.00	Jul 31	Aug 28	91.9%	31.1%	195.7%	--	629
$150.00	Jul 31	Aug 21	132.4%	46.5%	185.0%	--	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	154.8%	46.1%	235.9%	1	41
$150.00	Jul 31	Aug 28	132.4%	43.1%	207.0%	--	325
$159.00	Jul 31	Aug 21	95.6%	42.4%	125.5%	--	752
$163.00	Jul 31	Aug 21	79.1%	39.3%	101.0%	5	272
$169.00	Jul 31	Aug 28	71.4%	35.8%	99.5%	--	158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 44.45, avg 3.79)

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
$188.00	$190.00	Aug 14	$0.12	$1.88	$0.12	15.67	$188.12
$190.00	$192.50	Aug 14	$0.18	$2.32	$0.18	12.89	$190.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$159.00	$157.00	Jul 31	$0.16	$1.84	$0.16	11.50	$158.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 28.17, avg 1.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.80	$2.80	$0.20	14.00	$149.80
$160.00	$165.00	Aug 21	$4.60	$4.60	$0.40	11.50	$164.60
$155.00	$156.00	Jul 31	$0.90	$0.90	$0.10	9.00	$155.90
$156.00	$157.00	Aug 21	$0.90	$0.90	$0.10	9.00	$156.90
$180.00	$181.00	Aug 14	$0.89	$0.89	$0.11	8.09	$180.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$184.00	Jul 31	$3.38	$3.38	$0.12	28.17	$184.12
$195.00	$193.00	Aug 21	$1.88	$1.88	$0.12	15.67	$193.12
$188.00	$186.00	Aug 7	$1.80	$1.80	$0.20	9.00	$186.20
$171.00	$170.00	Aug 21	$0.90	$0.90	$0.10	9.00	$170.10
$193.00	$192.00	Aug 21	$0.90	$0.90	$0.10	9.00	$192.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.15, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	40.5%	32.9%
$197.00	Jul 31	Aug 7	$0.10	75.5%	39.8%
$200.00	Jul 31	Aug 7	$0.10	78.8%	44.0%
$205.00	Jul 31	Aug 14	$0.10	91.9%	38.6%
$199.00	Aug 14	Aug 21	$0.10	33.9%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	75.1%	57.5%
$145.00	Jul 31	Aug 7	$0.08	154.8%	66.6%
$150.00	Jul 31	Aug 7	$0.15	132.4%	60.1%
$186.00	Aug 7	Aug 14	$0.25	30.5%	29.7%
$157.00	Jul 31	Aug 7	$0.40	71.3%	50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.31% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$2.67	$1.37	$4.04	$168.96	$177.04	2.31%
$177.00	Jul 31	$0.89	$3.22	$4.11	$172.89	$181.11	2.35%
$175.00	Jul 31	$2.10	$2.03	$4.13	$170.87	$179.13	2.36%
$176.00	Jul 31	$1.50	$2.63	$4.13	$171.87	$180.13	2.36%
$178.00	Jul 31	$0.85	$3.60	$4.45	$173.55	$182.45	2.54%
$172.00	Jul 31	$3.26	$1.39	$4.65	$167.35	$176.65	2.66%
$172.50	Jul 31	$3.57	$1.12	$4.69	$167.81	$177.19	2.68%
$177.50	Jul 31	$0.74	$4.12	$4.86	$172.64	$182.36	2.78%
$171.00	Jul 31	$4.08	$0.84	$4.92	$166.08	$175.92	2.81%
$174.00	Jul 31	$2.67	$2.26	$4.93	$169.07	$178.93	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.93% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.50	Jul 31	$0.51	$1.12	$1.63	$170.87	$180.63
$177.50	$172.50	Jul 31	$0.74	$1.12	$1.86	$170.64	$179.36
$179.00	$173.00	Jul 31	$0.51	$1.37	$1.88	$171.12	$180.88
$179.00	$172.00	Jul 31	$0.51	$1.39	$1.90	$170.10	$180.90
$178.00	$172.50	Jul 31	$0.85	$1.12	$1.97	$170.53	$179.97
$177.00	$172.50	Jul 31	$0.89	$1.12	$2.01	$170.49	$179.01
$177.50	$173.00	Jul 31	$0.74	$1.37	$2.11	$170.89	$179.61
$177.50	$172.00	Jul 31	$0.74	$1.39	$2.13	$169.87	$179.63
$178.00	$173.00	Jul 31	$0.85	$1.37	$2.22	$170.78	$180.22
$178.00	$172.00	Jul 31	$0.85	$1.39	$2.24	$169.76	$180.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 9.34, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/168	170/173	Aug 14	$2.71	$0.29	9.34	$164.79	$172.71
170/171	172/172	Aug 7	$0.90	$0.10	9.00	$170.10	$172.90
166/167	170/171	Aug 7	$0.89	$0.11	8.09	$166.11	$170.89
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
170/171	175/177	Aug 14	$1.75	$0.25	7.00	$169.25	$176.75
165/166	172/172	Aug 7	$0.85	$0.15	5.67	$165.15	$172.85
168/172	173/175	Sep 4	$3.38	$0.62	5.45	$168.62	$176.38
169/170	184/185	Aug 28	$0.84	$0.16	5.25	$169.16	$184.84
165/168	175/177	Aug 14	$2.05	$0.45	4.56	$165.45	$177.05

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
$183.00	$184.00	$185.00	Aug 7	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Aug 7	$0.05	$0.95	19.00
$171.00	$172.00	$173.00	Aug 21	$0.05	$0.95	19.00
$169.00	$170.00	$171.00	Aug 7	$0.06	$0.94	15.67
$181.00	$182.00	$183.00	Aug 7	$0.06	$0.94	15.67

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	Aug 14	$0.24	$4.76	19.83
$150.00	$155.00	$160.00	Aug 14	$0.26	$4.74	18.23

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	-$2.21	$5.29
$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	-$1.26	$2.74

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	Jul 31	-$0.09	$4.91
$150.00	$145.00	1:2	Aug 7	-$0.10	$4.90
$155.00	$150.00	1:2	Aug 7	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.74%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.55	0.51	0.0%	3.74%	3.76%	--	20
$175.00	Aug 21	$6.10	0.51	0.0%	3.49%	3.50%	6	2.4K
$175.00	Aug 28	$5.80	0.50	0.0%	3.31%	3.33%	--	28
$177.00	Aug 21	$4.80	0.46	1.2%	2.74%	3.90%	--	128
$176.00	Aug 21	$4.50	0.48	0.6%	2.57%	3.16%	--	92
$177.50	Aug 28	$4.40	0.44	1.4%	2.51%	3.96%	--	46
$177.50	Aug 21	$4.25	0.45	1.4%	2.43%	3.87%	1	7
$178.00	Aug 28	$4.15	0.43	1.7%	2.37%	4.10%	--	28
$175.00	Aug 7	$3.90	0.52	0.0%	2.23%	2.25%	500	140
$175.00	Aug 14	$3.85	0.50	0.0%	2.20%	2.22%	--	44

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 1,950

Total Puts 1,195

Put/Call Ratio 0.61

Net Difference 755

Prior's Put/Call Breakdown

Total Calls 448

Total Puts 332

Put/Call Ratio 0.74

Net Difference 116

Prior 7-Day Put/Call Summary

Total Calls 38,388

Total Puts 52,278

Average Put/Call Ratio 1.45

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