XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.64 +4.84%

(7/30 10:15) ◀

Thursday, July 30, 2026 (10:20am)

▶ (7/30 10:25)

◀ 7/30 10:20 ▶

Option Volume

Detail

ℹ

Current (07/30 10:20am) 3,732

Calls: 2,405 (64%)

Puts: 1,327 (36%)

Prior (07/29) 1,004

Calls: 579 (58%)

Puts: 425 (42%)

Current vs Prior +271.71%

Calls: +315.37% (Calls)

Puts: +212.24% (Puts)

Prior 7-Day Total 94,236

Calls: 41,429 (44%)

Puts: 52,807 (56%)

Prior 7-Day Average 13,462

Calls: 5,918 (44%)

Puts: 7,543 (56%)

Current vs Prior 7-Day Avg -72.28%

Calls: -59.36%

Puts: -82.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:20am) $1.75M

Calls: $1.26M (72%)

Puts: $490.9K (28%)

Prior (07/29) $751.8K

Calls: $589.9K (78%)

Puts: $161.9K (22%)

Current vs Prior +133.17%

Calls: +113.96%

Puts: +203.16%

Prior 7-Day Total $62.51M

Calls: $31.69M (51%)

Puts: $30.82M (49%)

Prior 7-Day Average $8.93M

Calls: $4.53M (51%)

Puts: $4.40M (49%)

Current vs Prior 7-Day Avg -80.37%

Calls: -72.12%

Puts: -88.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:20am) 0.55

Prior (07/29) 0.73

Current vs Prior -24.83%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -48.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:20am) 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 2.64% | 4.77%7.19% | 11.08%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -32.66% | -16.45%-13.49% | -5.87%

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

Current vs 7-Day Avg -32.67% | -14.37%-8.81% | -2.22%

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

Current vs 7-Day Eod -32.66% | -16.45%-13.49% | -5.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.34% | 29.23%

Calls: 34.21% | 34.88%

Puts: 30.47% | 23.57%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -57.51% | -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 -39.79% | -42.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.26M). Massive premium surge with dollar volume up 133% vs prior. Unusually high activity with volume up 272% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 30 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
$145.00	Aug 21	29.65	31.40	$30.53	5.7%	--	0.93	19

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	5.90	6.35	$6.13	7.3%	2	0.49	1.1K
$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 0.76, 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%	24	1.00	261
$152.50	Jul 31	20.85	23.15	$22.00	10.5%	36	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	--	0.94	163
$192.50	Aug 14	17.05	18.80	$17.93	9.8%	--	0.94	24
$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. 182 active (total vol 2.7K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.50	4.00	$3.75	13.3%	502	0.49	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	0.00	0.27	$0.14	192.9%	50	0.03	89
$179.00	Jul 31	0.17	0.56	$0.37	105.4%	39	0.16	609

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	3.00	3.50	$3.25	15.4%	754	0.43	18
$180.00	Jul 31	4.85	6.30	$5.57	26.0%	40	0.87	188
$180.00	Aug 7	6.15	7.65	$6.90	21.7%	40	0.71	312
$160.00	Aug 21	1.70	1.94	$1.82	13.2%	21	0.18	3.1K
$167.50	Aug 7	1.18	1.83	$1.51	43.0%	20	0.24	190

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 83.5%, max 315.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	168.1%	40.5%	315.1%	1	17
$202.50	Jul 31	Aug 14	145.9%	36.4%	300.8%	--	96
$140.00	Jul 31	Aug 21	176.7%	52.5%	236.7%	2	154
$145.00	Jul 31	Aug 21	153.1%	50.2%	205.0%	--	41
$205.00	Jul 31	Aug 28	94.1%	31.1%	202.7%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	153.1%	46.0%	232.7%	4	41
$150.00	Jul 31	Sep 4	130.6%	41.7%	212.9%	1	233
$159.00	Jul 31	Aug 21	93.3%	42.0%	122.3%	--	752
$163.00	Jul 31	Aug 21	79.6%	38.9%	104.8%	6	272
$155.00	Jul 31	Sep 11	77.0%	37.8%	103.3%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 34.71, avg 3.90)

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 14	$0.14	$4.86	$0.14	34.71	$154.86
$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
$145.00	$140.00	Aug 28	$0.25	$4.75	$0.25	19.00	$144.75
$150.00	$145.00	Aug 28	$0.32	$4.68	$0.32	14.62	$149.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 15.67, avg 1.77)

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
$156.00	$157.00	Aug 21	$0.90	$0.90	$0.10	9.00	$156.90
$158.00	$159.00	Aug 21	$0.90	$0.90	$0.10	9.00	$158.90
$180.00	$181.00	Aug 14	$0.89	$0.89	$0.11	8.09	$180.89
$140.00	$141.00	Aug 21	$0.88	$0.88	$0.12	7.33	$140.88

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	$0.88	$0.88	$0.12	7.33	$178.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $1.12, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	41.5%	32.6%
$197.00	Jul 31	Aug 7	$0.10	77.8%	40.8%
$200.00	Jul 31	Aug 7	$0.10	81.0%	45.1%
$205.00	Jul 31	Aug 14	$0.10	94.1%	38.4%
$199.00	Aug 14	Aug 21	$0.10	33.7%	30.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	74.1%	57.8%
$145.00	Jul 31	Aug 7	$0.08	153.1%	65.6%
$150.00	Jul 31	Aug 7	$0.15	130.6%	59.0%
$186.00	Aug 7	Aug 14	$0.25	31.9%	29.4%
$157.00	Jul 31	Aug 7	$0.40	69.6%	48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 2.30% of stock, avg 8.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 31	$1.37	$2.64	$4.01	$171.99	$180.01	2.30%
$173.00	Jul 31	$2.67	$1.37	$4.04	$168.96	$177.04	2.31%
$175.00	Jul 31	$1.81	$2.33	$4.14	$170.86	$179.14	2.37%
$177.00	Jul 31	$0.94	$3.24	$4.18	$172.82	$181.18	2.39%
$172.50	Jul 31	$3.34	$1.12	$4.46	$168.04	$176.96	2.55%
$174.00	Jul 31	$2.28	$2.26	$4.54	$169.46	$178.54	2.60%
$178.00	Jul 31	$0.73	$3.95	$4.68	$173.32	$182.68	2.68%
$177.50	Jul 31	$0.62	$4.12	$4.74	$172.76	$182.24	2.71%
$172.00	Jul 31	$3.73	$1.39	$5.12	$166.88	$177.12	2.93%
$171.00	Jul 31	$4.28	$0.87	$5.15	$165.85	$176.15	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.85% of stock, avg 4.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$171.00	Jul 31	$0.62	$0.87	$1.49	$169.51	$178.99
$178.00	$171.00	Jul 31	$0.73	$0.87	$1.60	$169.40	$179.60
$177.50	$172.50	Jul 31	$0.62	$1.12	$1.74	$170.76	$179.24
$177.00	$171.00	Jul 31	$0.94	$0.87	$1.81	$169.19	$178.81
$178.00	$172.50	Jul 31	$0.73	$1.12	$1.85	$170.65	$179.85
$177.50	$173.00	Jul 31	$0.62	$1.37	$1.99	$171.01	$179.49
$177.50	$172.00	Jul 31	$0.62	$1.39	$2.01	$169.99	$179.51
$177.00	$172.50	Jul 31	$0.94	$1.12	$2.06	$170.44	$179.06
$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. 239 found (best R:R 10.36, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
172/173	175/178	Aug 28	$2.28	$0.22	10.36	$170.72	$177.28
165/167	170/172	Aug 28	$2.26	$0.24	9.42	$164.74	$172.26
168/168	169/170	Aug 7	$0.89	$0.11	8.09	$167.11	$169.89
163/164	168/168	Aug 7	$0.88	$0.12	7.33	$163.12	$168.38
165/167	175/178	Aug 28	$2.19	$0.31	7.06	$164.81	$177.19
168/169	170/172	Aug 28	$2.18	$0.32	6.81	$166.82	$172.18
169/170	171/172	Aug 7	$0.87	$0.13	6.69	$169.13	$171.87
170/171	175/178	Aug 28	$2.14	$0.36	5.94	$168.86	$177.14
160/161	171/172	Aug 7	$0.85	$0.15	5.67	$160.15	$171.85
170/171	175/177	Aug 14	$1.69	$0.31	5.45	$169.31	$176.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 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
$195.00	$196.00	$197.00	Aug 21	$0.05	$0.95	19.00
$142.00	$143.00	$144.00	Aug 21	$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 14	$0.07	$4.93	70.43
$140.00	$145.00	$150.00	Aug 28	$0.07	$4.93	70.43
$145.00	$150.00	$155.00	Aug 7	$0.08	$4.92	61.50
$155.00	$160.00	$165.00	Aug 14	$0.21	$4.79	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.01, 134 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	-$1.13	$2.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Aug 14	-$0.01	$4.99
$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 3.75%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.55	0.50	0.2%	3.75%	3.96%	--	20
$175.00	Aug 28	$5.80	0.50	0.2%	3.32%	3.53%	--	28
$175.00	Aug 21	$5.70	0.50	0.2%	3.26%	3.47%	12	2.4K
$177.00	Aug 21	$4.60	0.45	1.4%	2.63%	3.99%	--	128
$176.00	Aug 21	$4.50	0.48	0.8%	2.58%	3.36%	--	92
$177.50	Aug 28	$4.40	0.44	1.6%	2.52%	4.16%	--	46
$177.50	Aug 21	$4.25	0.44	1.6%	2.43%	4.07%	1	7
$178.00	Aug 28	$4.15	0.43	1.9%	2.38%	4.30%	--	28
$180.00	Aug 28	$3.90	0.39	3.1%	2.23%	5.30%	3	15
$175.00	Aug 14	$3.85	0.50	0.2%	2.20%	2.41%	--	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 2,405

Total Puts 1,327

Put/Call Ratio 0.55

Net Difference 1,078

Prior's Put/Call Breakdown

Total Calls 579

Total Puts 425

Put/Call Ratio 0.73

Net Difference 154

Prior 7-Day Put/Call Summary

Total Calls 41,429

Total Puts 52,807

Average Put/Call Ratio 1.07

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