XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.86 +5.58%

(7/30 10:30) ◀

Thursday, July 30, 2026 (10:35am)

▶ (7/30 10:40)

◀ 7/30 10:35 ▶

Option Volume

Detail

ℹ

Current (07/30 10:35am) 5,382

Calls: 2,901 (54%)

Puts: 2,481 (46%)

Prior (07/29) 1,354

Calls: 798 (59%)

Puts: 556 (41%)

Current vs Prior +297.49%

Calls: +263.53% (Calls)

Puts: +346.22% (Puts)

Prior 7-Day Total 97,482

Calls: 43,261 (44%)

Puts: 54,221 (56%)

Prior 7-Day Average 13,926

Calls: 6,180 (44%)

Puts: 7,745 (56%)

Current vs Prior 7-Day Avg -61.35%

Calls: -53.06%

Puts: -67.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:35am) $2.59M

Calls: $1.61M (62%)

Puts: $981.1K (38%)

Prior (07/29) $1.02M

Calls: $793.4K (78%)

Puts: $223.6K (22%)

Current vs Prior +154.34%

Calls: +102.36%

Puts: +338.77%

Prior 7-Day Total $64.55M

Calls: $33.10M (51%)

Puts: $31.44M (49%)

Prior 7-Day Average $9.22M

Calls: $4.73M (51%)

Puts: $4.49M (49%)

Current vs Prior 7-Day Avg -71.95%

Calls: -66.05%

Puts: -78.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:35am) 0.86

Prior (07/29) 0.70

Current vs Prior +22.75%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -20.92%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:35am) 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 2.82% | 5.04%7.18% | 10.71%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -28.06% | -11.76%-13.63% | -9.05%

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

Current vs 7-Day Avg -28.07% | -9.57%-8.95% | -5.52%

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

Current vs 7-Day Eod -28.06% | -11.76%-13.63% | -9.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.85% | 28.08%

Calls: 24.07% | 21.94%

Puts: 39.63% | 34.22%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -58.16% | -61.78%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -40.70% | -44.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.61M). Massive premium surge with dollar volume up 154% vs prior. Unusually high activity with volume up 297% 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
10:35	BULLISH	BULLISH	BULLISH
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 31 of results (avg 7.6%, 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
$141.00	Aug 21	34.05	35.80	$34.92	5.0%	--	1.00	14
$144.00	Aug 21	31.15	32.80	$31.98	5.2%	--	0.95	49
$145.00	Aug 21	30.20	31.85	$31.03	5.3%	--	0.94	19
$143.00	Aug 21	32.15	33.95	$33.05	5.4%	--	0.95	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	14.80	15.60	$15.20	5.3%	--	0.83	2.7K
$185.00	Aug 21	10.90	11.70	$11.30	7.1%	--	0.72	913
$175.00	Aug 21	5.30	5.75	$5.53	8.1%	8	0.47	1.1K
$180.00	Aug 21	7.80	8.50	$8.15	8.6%	1	0.60	3.2K
$195.00	Aug 21	19.05	20.80	$19.93	8.8%	--	0.92	1.1K

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	28.80	31.10	$29.95	7.7%	--	1.00	22
$150.00	Jul 31	23.85	26.30	$25.08	9.8%	--	1.00	15
$152.00	Jul 31	21.85	24.20	$23.03	10.2%	27	1.00	261
$152.50	Jul 31	21.35	23.65	$22.50	10.2%	53	1.00	279
$153.00	Jul 31	20.90	23.25	$22.08	10.6%	28	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 31	11.30	13.70	$12.50	19.2%	7	0.96	1
$184.00	Jul 31	7.90	10.25	$9.07	25.9%	--	0.95	116
$183.00	Jul 31	7.00	9.30	$8.15	28.2%	--	0.94	163
$192.50	Aug 14	16.50	18.20	$17.35	9.8%	--	0.93	24
$195.00	Aug 21	19.05	20.80	$19.93	8.8%	--	0.92	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 3.5K, top 755)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.85	4.80	$4.33	21.9%	504	0.52	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	0.80	1.69	$1.25	71.2%	62	0.37	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.48	3.50	$2.99	34.1%	755	0.41	18
$170.00	Aug 21	3.50	4.00	$3.75	13.3%	83	0.34	2.9K
$180.00	Jul 31	4.35	4.80	$4.57	9.8%	73	0.83	188
$180.00	Aug 7	5.80	6.45	$6.13	10.6%	41	0.68	312
$168.00	Aug 14	2.06	2.63	$2.34	24.4%	35	0.27	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 87.5%, max 318.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	165.6%	39.6%	318.2%	1	17
$210.00	Jul 31	Aug 28	130.3%	31.8%	310.0%	1	860
$202.50	Jul 31	Aug 14	143.3%	35.5%	303.9%	--	96
$205.00	Jul 31	Aug 28	92.3%	29.9%	208.7%	--	629
$145.00	Jul 31	Aug 21	156.6%	51.3%	205.0%	--	41

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	156.6%	47.4%	230.4%	4	41
$150.00	Jul 31	Sep 4	134.0%	43.2%	210.2%	1	233
$158.00	Jul 31	Aug 21	102.1%	43.9%	132.6%	2	575
$159.00	Jul 31	Aug 21	96.9%	43.5%	122.8%	--	752
$155.00	Jul 31	Sep 11	80.1%	38.2%	109.6%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 34.71, avg 4.27)

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
$188.00	$190.00	Aug 7	$0.11	$1.89	$0.11	17.18	$188.11
$190.00	$192.50	Aug 14	$0.15	$2.35	$0.15	15.67	$190.15

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
$160.00	$155.00	Aug 14	$0.52	$4.48	$0.52	8.62	$159.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 37.46, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 31	$4.87	$4.87	$0.13	37.46	$149.87
$165.00	$168.00	Jul 31	$2.87	$2.87	$0.13	22.08	$167.87
$147.00	$150.00	Aug 21	$2.83	$2.83	$0.17	16.65	$149.83
$155.00	$156.00	Aug 21	$0.90	$0.90	$0.10	9.00	$155.90
$173.00	$174.00	Aug 28	$0.90	$0.90	$0.10	9.00	$173.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$182.50	$181.00	Aug 14	$1.38	$1.38	$0.12	11.50	$181.12
$192.50	$190.00	Aug 14	$2.27	$2.27	$0.23	9.87	$190.23
$188.00	$187.00	Aug 21	$0.90	$0.90	$0.10	9.00	$187.10
$179.00	$178.00	Aug 28	$0.90	$0.90	$0.10	9.00	$178.10
$195.00	$193.00	Aug 21	$1.78	$1.78	$0.22	8.09	$193.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.08, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	41.1%	31.6%
$197.00	Jul 31	Aug 7	$0.10	75.7%	40.4%
$200.00	Jul 31	Aug 7	$0.10	79.1%	44.6%
$205.00	Jul 31	Aug 14	$0.10	92.3%	37.5%
$199.00	Aug 14	Aug 21	$0.10	32.7%	29.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 31	Aug 7	$0.08	156.6%	66.1%
$190.00	Aug 14	Aug 21	$0.12	28.8%	32.4%
$150.00	Jul 31	Aug 7	$0.15	134.0%	59.6%
$186.00	Aug 7	Aug 14	$0.29	34.1%	28.8%
$158.00	Jul 31	Aug 7	$0.36	102.1%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.34% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Jul 31	$0.86	$3.26	$4.12	$173.38	$181.62	2.34%
$176.00	Jul 31	$1.74	$2.55	$4.29	$171.71	$180.29	2.44%
$177.00	Jul 31	$1.25	$3.05	$4.30	$172.70	$181.30	2.45%
$175.00	Jul 31	$2.41	$2.01	$4.42	$170.58	$179.42	2.51%
$178.00	Jul 31	$1.05	$3.68	$4.73	$173.27	$182.73	2.69%
$173.00	Jul 31	$3.78	$1.13	$4.91	$168.09	$177.91	2.79%
$179.00	Jul 31	$0.61	$4.30	$4.91	$174.09	$183.91	2.79%
$174.00	Jul 31	$2.72	$2.24	$4.96	$169.04	$178.96	2.82%
$180.00	Jul 31	$0.41	$4.57	$4.98	$175.02	$184.98	2.83%
$172.00	Jul 31	$4.00	$1.34	$5.34	$166.66	$177.34	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.98% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.50	Jul 31	$0.61	$1.12	$1.73	$170.77	$180.73
$179.00	$173.00	Jul 31	$0.61	$1.13	$1.74	$171.26	$180.74
$179.00	$172.00	Jul 31	$0.61	$1.34	$1.95	$170.05	$180.95
$177.50	$173.00	Jul 31	$0.86	$1.13	$1.99	$171.01	$179.49
$177.50	$172.50	Jul 31	$0.86	$1.12	$1.98	$170.52	$179.48
$178.00	$172.50	Jul 31	$1.05	$1.12	$2.17	$170.33	$180.17
$178.00	$173.00	Jul 31	$1.05	$1.13	$2.18	$170.82	$180.18
$177.50	$172.00	Jul 31	$0.86	$1.34	$2.20	$169.80	$179.70
$177.00	$173.00	Jul 31	$1.25	$1.13	$2.38	$170.62	$179.38
$177.00	$172.50	Jul 31	$1.25	$1.12	$2.37	$170.13	$179.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 14.38, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/171	175/177	Aug 14	$1.87	$0.13	14.38	$169.13	$176.87
170/171	178/180	Aug 28	$1.86	$0.14	13.29	$169.14	$179.86
170/171	175/178	Aug 28	$2.31	$0.19	12.16	$168.69	$177.31
165/168	170/173	Aug 14	$2.76	$0.24	11.50	$164.74	$172.76
168/168	170/172	Aug 28	$2.25	$0.25	9.00	$165.75	$172.25
168/169	170/172	Aug 28	$2.20	$0.30	7.33	$166.80	$172.20
165/168	175/177	Aug 14	$2.19	$0.31	7.06	$165.31	$177.19
150/155	160/168	Aug 7	$6.56	$0.94	6.98	$148.44	$166.56
166/167	171/172	Aug 7	$0.87	$0.13	6.69	$166.13	$171.87
168/169	184/185	Aug 28	$0.87	$0.13	6.69	$168.13	$184.87

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
$154.00	$155.00	$156.00	Aug 21	$0.05	$0.95	19.00
$175.00	$176.00	$177.00	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
$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
$181.00	$182.00	$183.00	Aug 21	$0.05	$0.95	19.00
$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

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 $-0.02, 130 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	-$2.83	$4.67

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. 73 found (best yield 3.07%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$5.40	0.50	0.1%	3.07%	3.15%	--	92
$178.00	Aug 28	$5.10	0.46	1.2%	2.90%	4.12%	--	28
$180.00	Sep 11	$5.05	0.42	2.4%	2.87%	5.23%	1	--
$177.50	Aug 28	$4.80	0.47	0.9%	2.73%	3.66%	--	46
$177.00	Aug 21	$4.65	0.48	0.7%	2.64%	3.29%	--	128
$178.00	Aug 21	$4.40	0.45	1.2%	2.50%	3.72%	1	26
$177.50	Aug 21	$4.30	0.46	0.9%	2.45%	3.38%	1	7
$180.00	Aug 28	$3.95	0.41	2.4%	2.25%	4.60%	3	15
$180.00	Aug 21	$3.75	0.40	2.4%	2.13%	4.49%	32	2.2K
$179.00	Aug 21	$3.35	0.42	1.8%	1.90%	3.69%	--	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 2,901

Total Puts 2,481

Put/Call Ratio 0.86

Net Difference 420

Prior's Put/Call Breakdown

Total Calls 798

Total Puts 556

Put/Call Ratio 0.70

Net Difference 242

Prior 7-Day Put/Call Summary

Total Calls 43,261

Total Puts 54,221

Average Put/Call Ratio 1.08

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