XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.70 +5.48%

(7/30 10:25) ◀

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

▶ (7/30 10:35)

◀ 7/30 10:30 ▶

Option Volume

Detail

ℹ

Current (07/30 10:30am) 5,180

Calls: 2,812 (54%)

Puts: 2,368 (46%)

Prior (07/29) 1,273

Calls: 762 (60%)

Puts: 511 (40%)

Current vs Prior +306.91%

Calls: +269.03% (Calls)

Puts: +363.41% (Puts)

Prior 7-Day Total 95,658

Calls: 42,538 (44%)

Puts: 53,120 (56%)

Prior 7-Day Average 13,665

Calls: 6,076 (44%)

Puts: 7,588 (56%)

Current vs Prior 7-Day Avg -62.09%

Calls: -53.73%

Puts: -68.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:30am) $2.46M

Calls: $1.50M (61%)

Puts: $961.3K (39%)

Prior (07/29) $953.0K

Calls: $743.2K (78%)

Puts: $209.9K (22%)

Current vs Prior +158.51%

Calls: +102.16%

Puts: +358.07%

Prior 7-Day Total $63.53M

Calls: $32.59M (51%)

Puts: $30.94M (49%)

Prior 7-Day Average $9.08M

Calls: $4.66M (51%)

Puts: $4.42M (49%)

Current vs Prior 7-Day Avg -72.85%

Calls: -67.73%

Puts: -78.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:30am) 0.84

Prior (07/29) 0.67

Current vs Prior +25.57%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -19.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:30am) 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 2.78% | 5.14%7.36% | 10.90%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -29.01% | -9.98%-11.49% | -7.37%

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

Current vs 7-Day Avg -29.02% | -7.75%-6.70% | -3.77%

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

Current vs 7-Day Eod -29.01% | -9.98%-11.49% | -7.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.41% | 37.39%

Calls: 31.20% | 27.85%

Puts: 39.63% | 46.94%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -53.48% | -49.11%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -34.07% | -25.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.50M). Massive premium surge with dollar volume up 159% vs prior. Unusually high activity with volume up 307% vs prior - elevated interest. Put-heavy open interest (442,812 puts vs 260,492 calls) suggests hedging or 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 BULLISH

Current NEUTRAL

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
10:30	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Aug 21	33.10	34.80	$33.95	5.0%	--	1.00	27
$144.00	Aug 21	31.15	32.75	$31.95	5.0%	--	1.00	49
$141.00	Aug 21	34.05	35.80	$34.92	5.0%	--	1.00	14
$145.00	Aug 21	30.20	31.85	$31.03	5.3%	--	0.95	19
$143.00	Aug 21	32.15	33.95	$33.05	5.4%	--	1.00	68

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	5.30	5.75	$5.53	8.1%	8	0.49	1.1K
$195.00	Aug 21	19.05	20.80	$19.93	8.8%	--	0.92	1.1K
$193.00	Aug 21	17.35	19.00	$18.18	9.1%	--	0.90	12
$192.50	Aug 14	16.55	18.20	$17.38	9.5%	--	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
$145.00	Jul 31	28.75	31.05	$29.90	7.7%	--	1.00	22
$150.00	Jul 31	23.80	26.30	$25.05	10.0%	--	1.00	15
$152.00	Jul 31	21.80	24.10	$22.95	10.0%	25	1.00	261
$152.50	Jul 31	21.30	23.70	$22.50	10.7%	43	1.00	279
$153.00	Jul 31	20.80	23.05	$21.93	10.3%	18	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 31	11.50	13.80	$12.65	18.2%	7	0.96	1
$184.00	Jul 31	7.90	10.35	$9.13	26.8%	--	0.95	116
$183.00	Jul 31	7.10	9.40	$8.25	27.9%	--	0.94	163
$192.50	Aug 14	16.55	18.20	$17.38	9.5%	--	0.94	24
$188.00	Aug 7	12.15	14.50	$13.33	17.6%	--	0.93	12

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 3.4K, top 755)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.55	4.70	$4.13	27.8%	504	0.50	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
$190.00	Aug 7	0.04	0.41	$0.22	168.2%	92	0.06	133
$177.00	Jul 31	0.64	1.61	$1.13	85.8%	62	0.35	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.59	3.50	$3.05	29.8%	755	0.42	18
$180.00	Jul 31	4.60	5.85	$5.23	23.9%	72	0.81	188
$180.00	Aug 7	5.80	7.20	$6.50	21.5%	41	0.69	312
$160.00	Aug 21	1.36	1.90	$1.63	33.1%	31	0.17	3.1K
$170.00	Jul 31	0.40	0.79	$0.60	65.0%	24	0.18	1.7K

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 85.3%, max 310.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	166.1%	40.5%	310.4%	1	17
$210.00	Jul 31	Aug 28	130.7%	32.2%	305.3%	1	860
$202.50	Jul 31	Aug 14	143.9%	36.4%	295.4%	--	96
$145.00	Jul 31	Aug 21	155.6%	50.6%	207.3%	--	41
$205.00	Jul 31	Aug 28	92.7%	30.4%	205.0%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	155.6%	46.8%	232.4%	4	41
$150.00	Jul 31	Sep 4	133.0%	42.3%	214.6%	1	233
$159.00	Jul 31	Aug 21	96.0%	42.6%	125.5%	--	752
$164.00	Jul 31	Aug 21	78.0%	37.2%	109.6%	7	683
$155.00	Jul 31	Sep 11	79.4%	38.0%	108.7%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 34.71, avg 3.94)

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	$0.20	$3.80	$0.20	19.00	$196.20
$195.00	$197.50	Aug 14	$0.13	$2.37	$0.13	18.23	$195.13
$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. 221 found (best R:R 32.33, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 31	$4.85	$4.85	$0.15	32.33	$149.85
$147.00	$150.00	Aug 21	$2.83	$2.83	$0.17	16.65	$149.83
$153.00	$154.00	Jul 31	$0.90	$0.90	$0.10	9.00	$153.90
$156.00	$157.00	Aug 21	$0.90	$0.90	$0.10	9.00	$156.90
$145.00	$146.00	Aug 21	$0.88	$0.88	$0.12	7.33	$145.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.25	$2.25	$0.25	9.00	$190.25
$184.00	$183.00	Jul 31	$0.88	$0.88	$0.12	7.33	$183.12
$188.00	$186.00	Aug 7	$1.75	$1.75	$0.25	7.00	$186.25
$195.00	$193.00	Aug 21	$1.75	$1.75	$0.25	7.00	$193.25
$182.00	$181.00	Jul 31	$0.87	$0.87	$0.13	6.69	$181.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 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	41.8%	32.6%
$197.00	Jul 31	Aug 7	$0.10	76.2%	41.1%
$200.00	Jul 31	Aug 7	$0.10	79.6%	45.3%
$205.00	Jul 31	Aug 14	$0.10	92.7%	38.4%
$199.00	Aug 14	Aug 21	$0.10	33.6%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 31	Aug 7	$0.08	155.6%	65.4%
$150.00	Jul 31	Aug 7	$0.15	133.0%	58.8%
$186.00	Aug 7	Aug 14	$0.22	33.5%	29.3%
$159.00	Jul 31	Aug 7	$0.38	96.0%	47.8%
$157.00	Jul 31	Aug 7	$0.40	71.5%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.34% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 31	$1.56	$2.55	$4.11	$171.89	$180.11	2.34%
$177.00	Jul 31	$1.13	$3.04	$4.17	$172.83	$181.17	2.37%
$175.00	Jul 31	$2.34	$2.00	$4.34	$170.66	$179.34	2.47%
$177.50	Jul 31	$0.83	$3.51	$4.34	$173.16	$181.84	2.47%
$178.00	Jul 31	$0.81	$3.72	$4.53	$173.47	$182.53	2.58%
$173.00	Jul 31	$3.47	$1.13	$4.60	$168.40	$177.60	2.62%
$174.00	Jul 31	$2.62	$2.27	$4.89	$169.11	$178.89	2.78%
$172.50	Jul 31	$3.78	$1.12	$4.90	$167.60	$177.40	2.79%
$179.00	Jul 31	$0.53	$4.38	$4.91	$174.09	$183.91	2.79%
$172.00	Jul 31	$3.93	$1.34	$5.27	$166.73	$177.27	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.94% of stock, avg 4.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$173.00	Jul 31	$0.53	$1.13	$1.66	$171.34	$180.66
$179.00	$172.50	Jul 31	$0.53	$1.12	$1.65	$170.85	$180.65
$179.00	$172.00	Jul 31	$0.53	$1.34	$1.87	$170.13	$180.87
$178.00	$173.00	Jul 31	$0.81	$1.13	$1.94	$171.06	$179.94
$178.00	$172.50	Jul 31	$0.81	$1.12	$1.93	$170.57	$179.93
$177.50	$172.50	Jul 31	$0.83	$1.12	$1.95	$170.55	$179.45
$177.50	$173.00	Jul 31	$0.83	$1.13	$1.96	$171.04	$179.46
$178.00	$172.00	Jul 31	$0.81	$1.34	$2.15	$169.85	$180.15
$177.50	$172.00	Jul 31	$0.83	$1.34	$2.17	$169.83	$179.67
$177.00	$172.50	Jul 31	$1.13	$1.12	$2.25	$170.25	$179.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 14.63, avg credit $1.46)

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
160/161	175/176	Aug 7	$0.89	$0.11	8.09	$160.11	$175.89
165/166	170/171	Aug 7	$0.89	$0.11	8.09	$165.11	$170.89
165/168	175/177	Aug 14	$2.19	$0.31	7.06	$165.31	$177.19
166/167	169/170	Aug 7	$0.87	$0.13	6.69	$166.13	$169.87
172/172	173/174	Aug 14	$0.87	$0.13	6.69	$171.63	$173.87
150/155	160/168	Aug 7	$6.45	$1.05	6.14	$148.55	$166.45
163/164	171/172	Aug 7	$0.85	$0.15	5.67	$163.15	$171.85
163/164	172/173	Aug 7	$0.85	$0.15	5.67	$163.15	$173.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 82.33, 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
$195.00	$196.00	$197.00	Aug 21	$0.05	$0.95	19.00
$168.00	$169.00	$170.00	Jul 31	$0.06	$0.94	15.67
$170.00	$171.00	$172.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 14	$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 28	$0.25	$4.75	19.00
$163.00	$164.00	$165.00	Aug 21	$0.06	$0.94	15.67
$150.00	$155.00	$160.00	Aug 14	$0.38	$4.62	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.02, 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
$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	-$2.94	$4.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Jul 31	-$0.09	$4.91
$160.00	$155.00	1:2	Aug 14	-$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. 72 found (best yield 2.87%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Sep 11	$5.05	0.42	2.5%	2.87%	5.32%	1	--
$176.00	Aug 21	$4.85	0.49	0.2%	2.76%	2.93%	--	92
$177.50	Aug 28	$4.75	0.46	1.0%	2.70%	3.73%	--	46
$177.00	Aug 21	$4.65	0.46	0.7%	2.65%	3.39%	--	128
$178.00	Aug 28	$4.55	0.45	1.3%	2.59%	3.90%	--	28
$177.50	Aug 21	$4.30	0.45	1.0%	2.45%	3.47%	1	7
$180.00	Aug 28	$3.95	0.40	2.5%	2.25%	4.70%	3	15
$178.00	Aug 21	$3.75	0.43	1.3%	2.13%	3.44%	1	26
$180.00	Aug 21	$3.75	0.39	2.5%	2.13%	4.58%	32	2.2K
$179.00	Aug 21	$3.35	0.41	1.9%	1.91%	3.78%	--	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 2,812

Total Puts 2,368

Put/Call Ratio 0.84

Net Difference 444

Prior's Put/Call Breakdown

Total Calls 762

Total Puts 511

Put/Call Ratio 0.67

Net Difference 251

Prior 7-Day Put/Call Summary

Total Calls 42,538

Total Puts 53,120

Average Put/Call Ratio 1.05

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