XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.24 +5.21%

(7/30 10:20) ◀

Thursday, July 30, 2026 (10:25am)

▶ (7/30 10:30)

◀ 7/30 10:25 ▶

Option Volume

Detail

ℹ

Current (07/30 10:25am) 4,064

Calls: 2,655 (65%)

Puts: 1,409 (35%)

Prior (07/29) 1,115

Calls: 647 (58%)

Puts: 468 (42%)

Current vs Prior +264.48%

Calls: +310.36% (Calls)

Puts: +201.07% (Puts)

Prior 7-Day Total 94,823

Calls: 41,884 (44%)

Puts: 52,939 (56%)

Prior 7-Day Average 13,546

Calls: 5,983 (44%)

Puts: 7,562 (56%)

Current vs Prior 7-Day Avg -70.00%

Calls: -55.63%

Puts: -81.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:25am) $1.92M

Calls: $1.41M (73%)

Puts: $508.3K (27%)

Prior (07/29) $835.6K

Calls: $658.5K (79%)

Puts: $177.1K (21%)

Current vs Prior +129.17%

Calls: +113.62%

Puts: +186.99%

Prior 7-Day Total $62.95M

Calls: $32.08M (51%)

Puts: $30.88M (49%)

Prior 7-Day Average $8.99M

Calls: $4.58M (51%)

Puts: $4.41M (49%)

Current vs Prior 7-Day Avg -78.71%

Calls: -69.30%

Puts: -88.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:25am) 0.53

Prior (07/29) 0.72

Current vs Prior -26.63%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -49.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:25am) 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 2.73% | 5.14%7.35% | 10.93%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -30.28% | -9.95%-11.60% | -7.18%

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

Current vs 7-Day Avg -30.29% | -7.71%-6.82% | -3.57%

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

Current vs 7-Day Eod -30.28% | -9.95%-11.60% | -7.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.58% | 32.05%

Calls: 16.74% | 21.36%

Puts: 42.42% | 42.74%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -61.14% | -56.38%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -44.93% | -36.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.41M). Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 264% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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
10:25	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.4%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Aug 21	32.50	34.30	$33.40	5.4%	--	0.94	27
$175.00	Aug 21	6.20	6.55	$6.38	5.5%	21	0.52	2.4K
$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 (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%	--	0.90	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. 145 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	42	1.00	279
$153.00	Jul 31	20.35	22.65	$21.50	10.7%	18	1.00	48

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. 189 active (total vol 3.2K, top 755)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.55	4.40	$3.98	21.4%	503	0.51	140
$200.00	Aug 21	0.14	0.25	$0.20	55.0%	303	0.04	1.1K
$210.00	Aug 21	0.02	0.15	$0.09	144.4%	300	0.02	2.7K
$177.00	Jul 31	0.64	1.33	$0.99	69.7%	62	0.33	257
$190.00	Aug 14	0.00	0.85	$0.43	197.7%	56	0.09	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.80	3.50	$3.15	22.2%	755	0.42	18
$180.00	Jul 31	4.90	6.30	$5.60	25.0%	61	0.85	188
$180.00	Aug 7	6.15	7.65	$6.90	21.7%	40	0.69	312
$160.00	Aug 21	1.47	1.90	$1.69	25.4%	31	0.17	3.1K
$167.50	Aug 7	1.18	1.83	$1.51	43.0%	21	0.23	190

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 83.7%, max 310.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	166.2%	40.5%	310.4%	1	17
$210.00	Jul 31	Aug 28	130.8%	32.9%	297.6%	1	860
$202.50	Jul 31	Aug 14	144.0%	36.4%	295.4%	--	96
$145.00	Jul 31	Aug 21	155.2%	50.8%	205.4%	--	41
$205.00	Jul 31	Aug 28	92.8%	31.1%	198.5%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	155.2%	46.0%	237.2%	4	41
$150.00	Jul 31	Sep 4	132.7%	41.7%	217.9%	1	233
$159.00	Jul 31	Aug 21	95.6%	42.8%	123.3%	--	752
$155.00	Jul 31	Sep 11	79.1%	37.9%	109.1%	1	99
$164.00	Jul 31	Aug 21	77.6%	38.0%	104.1%	7	683

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 34.71, avg 3.82)

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
$150.00	$145.00	Aug 28	$0.32	$4.68	$0.32	14.62	$149.68
$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. 209 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
$159.00	$160.00	Jul 31	$0.90	$0.90	$0.10	9.00	$159.90
$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

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
$186.00	$185.00	Aug 7	$0.85	$0.85	$0.15	5.67	$185.15
$190.00	$189.00	Aug 21	$0.85	$0.85	$0.15	5.67	$189.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.11, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	41.2%	32.6%
$197.00	Jul 31	Aug 7	$0.10	76.3%	40.5%
$200.00	Jul 31	Aug 7	$0.10	79.7%	44.7%
$205.00	Jul 31	Aug 14	$0.10	92.8%	38.4%
$199.00	Aug 14	Aug 21	$0.10	33.7%	30.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 31	Aug 7	$0.08	155.2%	66.0%
$150.00	Jul 31	Aug 7	$0.15	132.7%	59.4%
$186.00	Aug 7	Aug 14	$0.25	31.4%	29.4%
$159.00	Jul 31	Aug 7	$0.38	95.6%	48.6%
$157.00	Jul 31	Aug 7	$0.40	71.3%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.19% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$2.67	$1.17	$3.84	$169.16	$176.84	2.19%
$176.00	Jul 31	$1.46	$2.64	$4.10	$171.90	$180.10	2.34%
$177.00	Jul 31	$0.99	$3.24	$4.23	$172.77	$181.23	2.41%
$175.00	Jul 31	$2.15	$2.20	$4.35	$170.65	$179.35	2.48%
$178.00	Jul 31	$0.73	$3.88	$4.61	$173.39	$182.61	2.63%
$172.50	Jul 31	$3.53	$1.12	$4.65	$167.85	$177.15	2.65%
$174.00	Jul 31	$2.42	$2.26	$4.68	$169.32	$178.68	2.67%
$177.50	Jul 31	$0.75	$4.18	$4.93	$172.57	$182.43	2.81%
$172.00	Jul 31	$3.73	$1.39	$5.12	$166.88	$177.12	2.92%
$179.00	Jul 31	$0.42	$4.78	$5.20	$173.80	$184.20	2.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.88% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.50	Jul 31	$0.42	$1.12	$1.54	$170.96	$180.54
$179.00	$173.00	Jul 31	$0.42	$1.17	$1.59	$171.41	$180.59
$179.00	$172.00	Jul 31	$0.42	$1.39	$1.81	$170.19	$180.81
$178.00	$172.50	Jul 31	$0.73	$1.12	$1.85	$170.65	$179.85
$177.50	$172.50	Jul 31	$0.75	$1.12	$1.87	$170.63	$179.37
$178.00	$173.00	Jul 31	$0.73	$1.17	$1.90	$171.10	$179.90
$177.50	$173.00	Jul 31	$0.75	$1.17	$1.92	$171.08	$179.42
$177.00	$172.50	Jul 31	$0.99	$1.12	$2.11	$170.39	$179.11
$178.00	$172.00	Jul 31	$0.73	$1.39	$2.12	$169.88	$180.12
$177.50	$172.00	Jul 31	$0.75	$1.39	$2.14	$169.86	$179.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 14.63, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	170/172	Aug 28	$2.34	$0.16	14.63	$164.66	$172.34
170/171	172/173	Aug 28	$0.90	$0.10	9.00	$170.10	$173.40
170/171	175/177	Aug 14	$1.79	$0.21	8.52	$169.21	$176.79
172/173	175/178	Aug 28	$2.21	$0.29	7.62	$170.79	$177.21
163/164	170/171	Aug 7	$0.88	$0.12	7.33	$163.12	$170.88
169/170	172/173	Aug 7	$0.88	$0.12	7.33	$169.12	$173.38
172/173	178/178	Aug 28	$0.88	$0.12	7.33	$172.12	$178.38
168/169	170/172	Aug 28	$2.18	$0.32	6.81	$166.82	$172.18
160/161	171/172	Aug 7	$0.87	$0.13	6.69	$160.13	$171.87
166/167	172/172	Aug 7	$0.87	$0.13	6.69	$166.13	$172.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.07	$4.93	70.43
$200.00	$205.00	$210.00	Aug 28	$0.11	$4.89	44.45
$170.00	$171.00	$172.00	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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 7	$0.08	$4.92	61.50
$155.00	$160.00	$165.00	Aug 14	$0.11	$4.89	44.45
$157.00	$158.00	$159.00	Aug 21	$0.06	$0.94	15.67
$181.00	$182.00	$183.00	Aug 21	$0.06	$0.94	15.67
$145.00	$150.00	$155.00	Aug 28	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.02, 133 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
$205.00	$210.00	1:2	Aug 21	-$0.07	$4.93
$205.00	$210.00	1:2	Aug 28	-$0.07	$4.93
$160.00	$167.50	1:2	Aug 7	-$2.87	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Aug 14	-$0.03	$4.97
$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
$150.00	$145.00	1:2	Aug 14	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 2.88%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Sep 11	$5.05	0.42	2.7%	2.88%	5.60%	1	--
$177.00	Aug 21	$4.60	0.46	1.0%	2.62%	3.63%	--	128
$176.00	Aug 21	$4.50	0.49	0.4%	2.57%	3.00%	--	92
$177.50	Aug 28	$4.40	0.44	1.3%	2.51%	3.80%	--	46
$177.50	Aug 21	$4.25	0.45	1.3%	2.43%	3.71%	1	7
$178.00	Aug 28	$4.15	0.43	1.6%	2.37%	3.94%	--	28
$180.00	Aug 28	$3.90	0.39	2.7%	2.23%	4.94%	3	15
$180.00	Aug 21	$3.50	0.39	2.7%	2.00%	4.71%	30	2.2K
$178.00	Aug 21	$3.40	0.43	1.6%	1.94%	3.52%	1	26
$179.00	Aug 21	$2.98	0.40	2.1%	1.70%	3.85%	--	73

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 2,655

Total Puts 1,409

Put/Call Ratio 0.53

Net Difference 1,246

Prior's Put/Call Breakdown

Total Calls 647

Total Puts 468

Put/Call Ratio 0.72

Net Difference 179

Prior 7-Day Put/Call Summary

Total Calls 41,884

Total Puts 52,939

Average Put/Call Ratio 1.06

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