XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.29 +5.24%

(7/30 10:40) ◀

Thursday, July 30, 2026 (10:45am)

▶ (7/30 10:50)

◀ 7/30 10:45 ▶

Option Volume

Detail

ℹ

Current (07/30 10:45am) 6,126

Calls: 3,078 (50%)

Puts: 3,048 (50%)

Prior (07/29) 1,960

Calls: 965 (49%)

Puts: 995 (51%)

Current vs Prior +212.55%

Calls: +218.96% (Calls)

Puts: +206.33% (Puts)

Prior 7-Day Total 101,094

Calls: 44,119 (44%)

Puts: 56,975 (56%)

Prior 7-Day Average 14,442

Calls: 6,302 (44%)

Puts: 8,139 (56%)

Current vs Prior 7-Day Avg -57.58%

Calls: -51.16%

Puts: -62.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:45am) $3.02M

Calls: $1.85M (61%)

Puts: $1.17M (39%)

Prior (07/29) $1.45M

Calls: $1.08M (75%)

Puts: $366.4K (25%)

Current vs Prior +108.89%

Calls: +71.71%

Puts: +218.45%

Prior 7-Day Total $66.42M

Calls: $33.84M (51%)

Puts: $32.57M (49%)

Prior 7-Day Average $9.49M

Calls: $4.83M (51%)

Puts: $4.65M (49%)

Current vs Prior 7-Day Avg -68.16%

Calls: -61.65%

Puts: -74.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:45am) 0.99

Prior (07/29) 1.03

Current vs Prior -3.96%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -16.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:45am) 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 2.67% | 5.04%7.25% | 10.75%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -31.87% | -11.74%-12.83% | -8.72%

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

Current vs 7-Day Avg -31.89% | -9.55%-8.12% | -5.18%

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

Current vs 7-Day Eod -31.87% | -11.74%-12.83% | -8.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.34% | 21.76%

Calls: 24.07% | 9.30%

Puts: 32.60% | 34.22%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -62.77% | -70.38%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -47.24% | -56.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.85M). Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 213% 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 NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:45	BULLISH	NEUTRAL	BULLISH
10:40	BULLISH	NEUTRAL	BULLISH
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 33 of results (avg 7.8%, 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%	--	0.96	27
$141.00	Aug 21	34.05	35.85	$34.95	5.2%	--	0.96	14
$144.00	Aug 21	31.15	32.80	$31.98	5.2%	--	0.96	49
$143.00	Aug 21	32.15	33.95	$33.05	5.4%	--	0.96	68
$147.00	Aug 21	28.30	29.95	$29.13	5.7%	--	0.94	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	14.80	15.70	$15.25	5.9%	--	0.84	2.7K
$185.00	Aug 21	11.00	11.90	$11.45	7.9%	--	0.73	913
$176.00	Aug 28	6.60	7.15	$6.88	8.0%	4	0.51	66
$195.00	Aug 21	19.05	20.80	$19.93	8.8%	--	0.93	1.1K
$183.00	Aug 28	10.25	11.20	$10.73	8.9%	--	0.68	16

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. 148 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	21.35	23.75	$22.55	10.6%	84	1.00	279
$153.00	Jul 31	21.30	23.25	$22.28	8.8%	61	1.00	48
$154.00	Jul 31	20.40	22.35	$21.38	9.1%	10	1.00	16
$155.00	Jul 31	18.80	21.15	$19.98	11.8%	11	1.00	19
$156.00	Jul 31	17.85	20.20	$19.02	12.4%	9	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 31	11.30	13.70	$12.50	19.2%	7	0.95	1
$184.00	Jul 31	7.85	10.25	$9.05	26.5%	--	0.94	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%	--	0.94	24
$195.00	Aug 21	19.05	20.80	$19.93	8.8%	--	0.93	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 4.2K, top 757)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	4.10	4.50	$4.30	9.3%	504	0.52	140
$200.00	Aug 21	0.14	0.35	$0.25	84.0%	309	0.05	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
$152.50	Jul 31	21.35	23.75	$22.55	10.6%	84	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.55	3.50	$3.03	31.4%	757	0.40	18
$174.00	Aug 7	2.87	3.55	$3.21	21.2%	488	0.44	227
$170.00	Aug 21	3.50	3.95	$3.73	12.1%	84	0.34	2.9K
$180.00	Jul 31	4.50	5.30	$4.90	16.3%	73	0.83	188
$180.00	Aug 7	5.85	6.70	$6.28	13.5%	42	0.68	312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 86.2%, max 319.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	165.1%	40.2%	310.7%	1	17
$210.00	Jul 31	Aug 28	129.9%	32.4%	300.7%	1	860
$202.50	Jul 31	Aug 14	142.7%	36.1%	295.5%	--	96
$145.00	Jul 31	Aug 21	195.7%	51.5%	280.2%	--	41
$205.00	Jul 31	Aug 28	91.9%	30.6%	200.6%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	195.7%	46.6%	319.7%	4	41
$150.00	Jul 31	Sep 4	136.2%	42.4%	221.2%	1	233
$159.00	Jul 31	Aug 21	98.2%	43.8%	124.4%	--	752
$169.00	Jul 31	Sep 4	73.3%	34.7%	111.4%	2	149
$155.00	Jul 31	Sep 11	81.0%	38.4%	111.0%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 34.71, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.14	$4.86	$0.14	34.71	$200.14
$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

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
$155.00	$150.00	Aug 28	$0.45	$4.55	$0.45	10.11	$154.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 16.65, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$160.00	$167.50	Aug 7	$6.72	$6.72	$0.78	8.62	$166.72
$157.00	$158.00	Aug 21	$0.88	$0.88	$0.12	7.33	$157.88
$150.00	$170.00	Aug 14	$17.57	$17.57	$2.43	7.23	$167.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.27	$2.27	$0.23	9.87	$190.23
$182.50	$181.00	Aug 14	$1.35	$1.35	$0.15	9.00	$181.15
$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 $1.10, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	40.5%	32.5%
$197.00	Jul 31	Aug 7	$0.10	75.2%	39.8%
$200.00	Jul 31	Aug 7	$0.10	78.7%	44.0%
$205.00	Jul 31	Aug 14	$0.10	91.9%	38.0%
$199.00	Aug 14	Aug 21	$0.10	33.3%	29.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.14	136.2%	60.3%
$190.00	Aug 14	Aug 21	$0.17	29.6%	31.6%
$186.00	Aug 7	Aug 14	$0.29	33.6%	29.8%
$159.00	Jul 31	Aug 7	$0.38	98.2%	49.5%
$148.00	Aug 7	Aug 21	$0.40	62.8%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 2.29% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 31	$1.74	$2.27	$4.01	$171.99	$180.01	2.29%
$177.50	Jul 31	$0.86	$3.26	$4.12	$173.38	$181.62	2.35%
$174.00	Jul 31	$2.76	$1.39	$4.15	$169.85	$178.15	2.37%
$175.00	Jul 31	$2.41	$2.01	$4.42	$170.58	$179.42	2.52%
$177.00	Jul 31	$1.39	$3.05	$4.44	$172.56	$181.44	2.53%
$178.00	Jul 31	$0.85	$3.68	$4.53	$173.47	$182.53	2.58%
$173.00	Jul 31	$3.78	$1.12	$4.90	$168.10	$177.90	2.80%
$179.00	Jul 31	$0.62	$4.30	$4.92	$174.08	$183.92	2.81%
$172.50	Jul 31	$4.18	$1.12	$5.30	$167.20	$177.80	3.02%
$180.00	Jul 31	$0.41	$4.90	$5.31	$174.69	$185.31	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.99% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$173.00	Jul 31	$0.62	$1.12	$1.74	$171.26	$180.74
$179.00	$172.50	Jul 31	$0.62	$1.12	$1.74	$170.76	$180.74
$179.00	$172.00	Jul 31	$0.62	$1.33	$1.95	$170.05	$180.95
$178.00	$173.00	Jul 31	$0.85	$1.12	$1.97	$171.03	$179.97
$178.00	$172.50	Jul 31	$0.85	$1.12	$1.97	$170.53	$179.97
$177.50	$173.00	Jul 31	$0.86	$1.12	$1.98	$171.02	$179.48
$177.50	$172.50	Jul 31	$0.86	$1.12	$1.98	$170.52	$179.48
$179.00	$174.00	Jul 31	$0.62	$1.39	$2.01	$171.99	$181.01
$178.00	$172.00	Jul 31	$0.85	$1.33	$2.18	$169.82	$180.18
$177.50	$172.00	Jul 31	$0.86	$1.33	$2.19	$169.81	$179.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 12.16, avg credit $1.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/171	175/178	Aug 28	$2.31	$0.19	12.16	$168.69	$177.31
150/155	160/168	Aug 7	$6.88	$0.62	11.10	$148.12	$166.88
165/167	178/180	Aug 28	$1.82	$0.18	10.11	$165.18	$179.82
166/167	171/172	Aug 7	$0.90	$0.10	9.00	$166.10	$171.90
168/169	170/172	Aug 28	$2.25	$0.25	9.00	$166.75	$172.25
169/172	173/175	Sep 4	$2.70	$0.30	9.00	$169.30	$175.70
168/168	170/172	Aug 28	$2.20	$0.30	7.33	$165.80	$172.20
168/168	184/185	Aug 28	$0.87	$0.13	6.69	$167.13	$184.87
165/167	175/178	Aug 28	$2.16	$0.34	6.35	$164.84	$177.16
172/172	175/176	Aug 7	$0.85	$0.15	5.67	$171.65	$175.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 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 28	$0.11	$4.89	44.45
$200.00	$205.00	$210.00	Aug 21	$0.12	$4.88	40.67
$179.00	$180.00	$181.00	Aug 7	$0.05	$0.95	19.00
$154.00	$155.00	$156.00	Aug 21	$0.05	$0.95	19.00
$198.00	$199.00	$200.00	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	Jul 31	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Aug 28	$0.13	$4.87	37.46
$155.00	$160.00	$165.00	Aug 28	$0.21	$4.79	22.81
$181.00	$182.00	$183.00	Aug 21	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-2.51, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Aug 7	-$2.51	$4.99
$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
$196.00	$200.00	1:2	Aug 28	-$0.19	$3.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Aug 14	-$0.09	$4.91
$155.00	$150.00	1:2	Aug 7	-$0.10	$4.90
$150.00	$145.00	1:2	Aug 14	-$0.15	$4.85
$155.00	$150.00	1:2	Jul 31	-$0.23	$4.77
$155.00	$150.00	1:2	Aug 14	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.08%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$5.40	0.51	0.4%	3.08%	3.49%	--	92
$178.00	Aug 28	$5.10	0.45	1.6%	2.91%	4.46%	--	28
$180.00	Sep 11	$5.05	0.42	2.7%	2.88%	5.57%	1	--
$177.50	Aug 28	$4.80	0.46	1.3%	2.74%	4.00%	--	46
$177.00	Aug 21	$4.65	0.48	1.0%	2.65%	3.63%	--	128
$178.00	Aug 21	$4.40	0.46	1.6%	2.51%	4.06%	1	26
$177.50	Aug 21	$4.30	0.47	1.3%	2.45%	3.71%	1	7
$180.00	Aug 28	$3.95	0.40	2.7%	2.25%	4.94%	3	15
$177.00	Aug 14	$3.85	0.45	1.0%	2.20%	3.17%	--	14
$180.00	Aug 21	$3.75	0.40	2.7%	2.14%	4.83%	32	2.2K

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 3,078

Total Puts 3,048

Put/Call Ratio 0.99

Net Difference 30

Prior's Put/Call Breakdown

Total Calls 965

Total Puts 995

Put/Call Ratio 1.03

Net Difference -30

Prior 7-Day Put/Call Summary

Total Calls 44,119

Total Puts 56,975

Average Put/Call Ratio 1.19

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