XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.36 +4.68%

(7/30 10:05) ◀

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

▶ (7/30 10:15)

◀ 7/30 10:10 ▶

Option Volume

Detail

ℹ

Current (07/30 10:10am) 3,229

Calls: 2,001 (62%)

Puts: 1,228 (38%)

Prior (07/29) 829

Calls: 475 (57%)

Puts: 354 (43%)

Current vs Prior +289.51%

Calls: +321.26% (Calls)

Puts: +246.89% (Puts)

Prior 7-Day Total 92,522

Calls: 40,006 (43%)

Puts: 52,516 (57%)

Prior 7-Day Average 13,217

Calls: 5,715 (43%)

Puts: 7,502 (57%)

Current vs Prior 7-Day Avg -75.57%

Calls: -64.99%

Puts: -83.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:10am) $1.34M

Calls: $894.7K (67%)

Puts: $443.9K (33%)

Prior (07/29) $455.3K

Calls: $325.3K (71%)

Puts: $130.1K (29%)

Current vs Prior +193.99%

Calls: +175.09%

Puts: +241.24%

Prior 7-Day Total $61.58M

Calls: $30.92M (50%)

Puts: $30.66M (50%)

Prior 7-Day Average $8.80M

Calls: $4.42M (50%)

Puts: $4.38M (50%)

Current vs Prior 7-Day Avg -84.78%

Calls: -79.75%

Puts: -89.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:10am) 0.61

Prior (07/29) 0.75

Current vs Prior -17.65%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -45.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:10am) 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 2.58% | 4.78%7.33% | 11.04%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -34.30% | -16.30%-11.83% | -6.20%

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

Current vs 7-Day Avg -34.31% | -14.23%-7.05% | -2.56%

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

Current vs 7-Day Eod -34.30% | -16.30%-11.83% | -6.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.25% | 29.23%

Calls: 43.64% | 34.88%

Puts: 52.86% | 23.57%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -36.61% | -60.22%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -10.17% | -42.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($894.7K). Massive premium surge with dollar volume up 194% vs prior. Unusually high activity with volume up 290% 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 BULLISH

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
10:10	BULLISH	BULLISH	BULLISH
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 28 of results (avg 7.5%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$146.00	Aug 21	28.65	30.35	$29.50	5.8%	--	0.93	12

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	--	0.91	12
$192.50	Aug 14	17.05	18.80	$17.93	9.8%	--	0.93	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. 145 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	33.30	35.65	$34.47	6.8%	2	1.00	42
$145.00	Jul 31	28.30	30.75	$29.53	8.3%	--	1.00	22
$150.00	Jul 31	23.30	25.65	$24.48	9.6%	--	1.00	15
$152.00	Jul 31	21.30	23.70	$22.50	10.7%	14	1.00	261
$152.50	Jul 31	20.85	23.15	$22.00	10.5%	18	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Aug 7	12.60	14.90	$13.75	16.7%	--	0.97	12
$187.50	Jul 31	11.90	14.10	$13.00	16.9%	7	0.96	1
$184.00	Jul 31	8.40	10.80	$9.60	25.0%	--	0.95	116
$183.00	Jul 31	7.50	9.65	$8.57	25.1%	--	0.95	163
$182.00	Jul 31	6.65	8.85	$7.75	28.4%	--	0.94	62

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 2.5K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.45	4.20	$3.83	19.6%	501	0.50	140
$200.00	Aug 21	0.14	0.25	$0.20	55.0%	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	0.01	0.27	$0.14	185.7%	50	0.03	89
$179.00	Jul 31	0.15	0.66	$0.41	124.4%	35	0.16	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	0.42	18
$180.00	Jul 31	4.80	6.30	$5.55	27.0%	40	0.88	188
$180.00	Aug 7	6.15	7.65	$6.90	21.7%	40	0.71	312
$160.00	Aug 21	1.65	1.95	$1.80	16.7%	21	0.18	3.1K
$167.50	Aug 7	1.18	2.15	$1.67	58.1%	20	0.25	190

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 83.2%, max 314.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	169.4%	40.9%	314.5%	1	17
$202.50	Jul 31	Aug 14	147.3%	36.8%	300.4%	--	96
$140.00	Jul 31	Aug 21	174.6%	52.1%	235.3%	2	154
$205.00	Jul 31	Aug 28	95.0%	31.1%	205.4%	--	629
$145.00	Jul 31	Aug 21	151.1%	49.7%	203.7%	--	41

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	151.1%	46.1%	228.0%	1	41
$150.00	Jul 31	Sep 4	128.6%	41.8%	207.8%	1	233
$159.00	Jul 31	Aug 21	91.3%	41.4%	120.5%	--	752
$163.00	Jul 31	Aug 21	77.3%	38.2%	102.5%	6	272
$155.00	Jul 31	Sep 11	75.4%	37.6%	100.6%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 30.25, avg 3.75)

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
$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
$202.50	$205.00	Jul 31	$0.25	$2.25	$0.25	9.00	$202.75

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
$150.00	$145.00	Aug 14	$0.16	$4.84	$0.16	30.25	$149.84
$155.00	$150.00	Aug 14	$0.24	$4.76	$0.24	19.83	$154.76
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 22.08, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$168.00	Jul 31	$2.87	$2.87	$0.13	22.08	$167.87
$147.00	$150.00	Aug 21	$2.80	$2.80	$0.20	14.00	$149.80
$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
$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
$193.00	$192.00	Aug 21	$0.90	$0.90	$0.10	9.00	$192.10
$174.00	$173.00	Jul 31	$0.89	$0.89	$0.11	8.09	$173.11
$179.00	$178.00	Jul 31	$0.87	$0.87	$0.13	6.69	$178.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.09, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	41.4%	33.0%
$197.00	Jul 31	Aug 7	$0.10	79.4%	40.7%
$200.00	Jul 31	Aug 7	$0.10	82.0%	44.9%
$205.00	Jul 31	Aug 14	$0.10	95.0%	38.8%
$199.00	Aug 14	Aug 21	$0.10	34.1%	31.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	74.2%	57.4%
$145.00	Jul 31	Aug 7	$0.08	151.1%	65.7%
$150.00	Jul 31	Aug 7	$0.15	128.6%	59.1%
$186.00	Aug 7	Aug 14	$0.25	31.7%	29.9%
$157.00	Jul 31	Aug 7	$0.40	68.1%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 2.27% of stock, avg 8.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.83	$2.13	$3.96	$171.04	$178.96	2.27%
$173.00	Jul 31	$2.67	$1.37	$4.04	$168.96	$177.04	2.32%
$176.00	Jul 31	$1.47	$2.64	$4.11	$171.89	$180.11	2.36%
$177.00	Jul 31	$0.89	$3.24	$4.13	$172.87	$181.13	2.37%
$172.50	Jul 31	$3.49	$1.12	$4.61	$167.89	$177.11	2.64%
$174.00	Jul 31	$2.36	$2.26	$4.62	$169.38	$178.62	2.65%
$172.00	Jul 31	$3.26	$1.39	$4.65	$167.35	$176.65	2.67%
$178.00	Jul 31	$0.73	$3.93	$4.66	$173.34	$182.66	2.67%
$177.50	Jul 31	$0.60	$4.12	$4.72	$172.78	$182.22	2.71%
$179.00	Jul 31	$0.41	$4.80	$5.21	$173.79	$184.21	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.83% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$171.00	Jul 31	$0.60	$0.84	$1.44	$169.56	$178.94
$178.00	$171.00	Jul 31	$0.73	$0.84	$1.57	$169.43	$179.57
$177.00	$171.00	Jul 31	$0.89	$0.84	$1.73	$169.27	$178.73
$177.50	$172.50	Jul 31	$0.60	$1.12	$1.72	$170.78	$179.22
$178.00	$172.50	Jul 31	$0.73	$1.12	$1.85	$170.65	$179.85
$177.50	$173.00	Jul 31	$0.60	$1.37	$1.97	$171.03	$179.47
$177.50	$172.00	Jul 31	$0.60	$1.39	$1.99	$170.01	$179.49
$177.00	$172.50	Jul 31	$0.89	$1.12	$2.01	$170.49	$179.01
$178.00	$173.00	Jul 31	$0.73	$1.37	$2.10	$170.90	$180.10
$178.00	$172.00	Jul 31	$0.73	$1.39	$2.12	$169.88	$180.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 9.42, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	170/172	Aug 28	$2.26	$0.24	9.42	$164.74	$172.26
165/168	170/173	Aug 14	$2.60	$0.40	6.50	$164.90	$172.60
166/167	175/176	Aug 7	$0.86	$0.14	6.14	$166.14	$175.86
163/164	170/171	Aug 7	$0.85	$0.15	5.67	$163.15	$170.85
163/164	172/173	Aug 7	$0.85	$0.15	5.67	$163.15	$173.35
166/167	172/172	Aug 7	$0.84	$0.16	5.25	$166.16	$172.84
169/170	172/173	Aug 7	$0.84	$0.16	5.25	$169.16	$173.34
169/170	174/175	Aug 28	$0.84	$0.16	5.25	$169.16	$174.84
170/171	178/178	Aug 28	$0.84	$0.16	5.25	$170.16	$178.34
150/155	160/168	Aug 7	$6.29	$1.21	5.20	$148.71	$166.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 82.33, 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
$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
$195.00	$196.00	$197.00	Aug 21	$0.05	$0.95	19.00

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
$140.00	$145.00	$150.00	Aug 14	$0.07	$4.93	70.43
$145.00	$150.00	$155.00	Aug 7	$0.08	$4.92	61.50
$145.00	$150.00	$155.00	Aug 14	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.45, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	-$0.02	$4.98
$200.00	$205.00	1:2	Aug 28	-$0.03	$4.97
$160.00	$167.50	1:2	Aug 7	-$2.87	$4.63
$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
$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
$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. 74 found (best yield 3.76%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.55	0.51	0.4%	3.76%	4.12%	--	20
$175.00	Aug 28	$5.80	0.50	0.4%	3.33%	3.69%	--	28
$175.00	Aug 21	$5.70	0.50	0.4%	3.27%	3.64%	7	2.4K
$177.00	Aug 21	$4.60	0.45	1.5%	2.64%	4.15%	--	128
$176.00	Aug 21	$4.50	0.47	0.9%	2.58%	3.52%	--	92
$177.50	Aug 28	$4.40	0.44	1.8%	2.52%	4.32%	--	46
$177.50	Aug 21	$4.25	0.43	1.8%	2.44%	4.24%	1	7
$178.00	Aug 28	$4.15	0.43	2.1%	2.38%	4.47%	--	28
$175.00	Aug 14	$3.85	0.49	0.4%	2.21%	2.58%	--	44
$180.00	Aug 28	$3.65	0.39	3.2%	2.09%	5.33%	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 2,001

Total Puts 1,228

Put/Call Ratio 0.61

Net Difference 773

Prior's Put/Call Breakdown

Total Calls 475

Total Puts 354

Put/Call Ratio 0.75

Net Difference 121

Prior 7-Day Put/Call Summary

Total Calls 40,006

Total Puts 52,516

Average Put/Call Ratio 1.13

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