XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.39 +5.30%

(7/30 10:45) ◀

Thursday, July 30, 2026 (10:50am)

▶ (7/30 10:55)

◀ 7/30 10:50 ▶

Option Volume

Detail

ℹ

Current (07/30 10:50am) 6,266

Calls: 3,194 (51%)

Puts: 3,072 (49%)

Prior (07/29) 2,257

Calls: 1,112 (49%)

Puts: 1,145 (51%)

Current vs Prior +177.63%

Calls: +187.23% (Calls)

Puts: +168.30% (Puts)

Prior 7-Day Total 102,040

Calls: 44,385 (43%)

Puts: 57,655 (57%)

Prior 7-Day Average 14,577

Calls: 6,340 (43%)

Puts: 8,236 (57%)

Current vs Prior 7-Day Avg -57.01%

Calls: -49.63%

Puts: -62.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:50am) $3.25M

Calls: $2.07M (64%)

Puts: $1.18M (36%)

Prior (07/29) $1.54M

Calls: $1.13M (73%)

Puts: $413.2K (27%)

Current vs Prior +111.25%

Calls: +83.69%

Puts: +186.41%

Prior 7-Day Total $66.97M

Calls: $34.20M (51%)

Puts: $32.78M (49%)

Prior 7-Day Average $9.57M

Calls: $4.89M (51%)

Puts: $4.68M (49%)

Current vs Prior 7-Day Avg -65.99%

Calls: -57.62%

Puts: -74.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:50am) 0.96

Prior (07/29) 1.03

Current vs Prior -6.59%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg -20.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:50am) 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 2.53% | 5.02%7.26% | 10.74%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -35.43% | -12.02%-12.71% | -8.81%

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

Current vs 7-Day Avg -35.44% | -9.84%-7.98% | -5.26%

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

Current vs 7-Day Eod -35.43% | -12.02%-12.71% | -8.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.40% | 23.54%

Calls: 19.91% | 12.85%

Puts: 32.89% | 34.22%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -65.32% | -67.96%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -50.85% | -53.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.07M). Massive premium surge with dollar volume up 111% vs prior. Unusually high activity with volume up 178% 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
10:50	BULLISH	NEUTRAL	BULLISH
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 32 of results (avg 7.6%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$153.00	Aug 21	22.65	23.80	$23.23	5.0%	--	0.91	192
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	8.10	8.65	$8.38	6.6%	2	0.60	3.2K
$190.00	Aug 21	14.80	15.95	$15.38	7.5%	--	0.83	2.7K
$185.00	Aug 21	11.00	11.95	$11.48	8.3%	--	0.73	913
$195.00	Aug 21	19.05	20.80	$19.93	8.8%	--	0.91	1.1K
$183.00	Aug 28	10.25	11.20	$10.73	8.9%	--	0.67	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
$150.00	Jul 31	24.00	26.30	$25.15	9.1%	4	1.00	15
$152.00	Jul 31	22.10	24.25	$23.18	9.3%	34	1.00	261
$152.50	Jul 31	21.70	23.75	$22.73	9.0%	87	1.00	279
$153.00	Jul 31	21.30	23.25	$22.28	8.8%	91	1.00	48
$154.00	Jul 31	20.40	22.30	$21.35	8.9%	37	1.00	16

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	7.85	10.20	$9.02	26.1%	--	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%	--	0.94	24
$182.50	Jul 31	6.55	8.85	$7.70	29.9%	--	0.92	48

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 4.3K, top 757)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	4.00	4.55	$4.28	12.9%	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
$153.00	Jul 31	21.30	23.25	$22.28	8.8%	91	1.00	48

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	3.65	$3.26	23.9%	488	0.44	227
$170.00	Aug 21	3.50	4.00	$3.75	13.3%	84	0.34	2.9K
$180.00	Jul 31	4.50	5.40	$4.95	18.2%	73	0.84	188
$180.00	Aug 7	5.85	6.95	$6.40	17.2%	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 317.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	166.3%	40.2%	314.0%	1	17
$210.00	Jul 31	Aug 28	130.9%	32.4%	303.8%	1	860
$202.50	Jul 31	Aug 14	143.9%	36.1%	299.0%	--	96
$145.00	Jul 31	Aug 21	194.8%	50.3%	287.0%	--	41
$205.00	Jul 31	Aug 28	92.8%	30.6%	203.4%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	194.8%	46.6%	317.7%	4	41
$150.00	Jul 31	Sep 4	134.5%	42.4%	217.0%	2	233
$159.00	Jul 31	Aug 21	97.3%	43.6%	123.0%	--	752
$155.00	Jul 31	Sep 11	80.4%	38.5%	108.7%	1	99
$169.00	Jul 31	Sep 4	71.8%	34.7%	107.2%	2	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 34.71, avg 4.39)

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	$0.44	$4.56	$0.44	10.36	$154.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 209 found (best R:R 29.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$168.00	Jul 31	$2.90	$2.90	$0.10	29.00	$167.90
$147.00	$150.00	Aug 21	$2.80	$2.80	$0.20	14.00	$149.80
$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
$188.00	$187.00	Aug 21	$0.90	$0.90	$0.10	9.00	$187.10
$175.00	$174.00	Aug 28	$0.90	$0.90	$0.10	9.00	$174.10
$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	76.0%	39.8%
$200.00	Jul 31	Aug 7	$0.10	79.5%	44.1%
$205.00	Jul 31	Aug 14	$0.10	92.8%	38.1%
$199.00	Aug 14	Aug 21	$0.10	33.3%	29.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.15	134.5%	60.2%
$186.00	Aug 7	Aug 14	$0.29	33.7%	29.8%
$190.00	Aug 14	Aug 21	$0.30	29.7%	32.2%
$159.00	Jul 31	Aug 7	$0.38	97.3%	49.5%
$148.00	Aug 7	Aug 21	$0.40	62.8%	47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 2.29% of stock, avg 8.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 31	$1.74	$2.28	$4.02	$171.98	$180.02	2.29%
$174.00	Jul 31	$2.64	$1.49	$4.13	$169.87	$178.13	2.35%
$177.50	Jul 31	$0.86	$3.26	$4.12	$173.38	$181.62	2.35%
$175.00	Jul 31	$2.16	$2.01	$4.17	$170.83	$179.17	2.38%
$177.00	Jul 31	$1.33	$3.05	$4.38	$172.62	$181.38	2.50%
$178.00	Jul 31	$0.89	$3.68	$4.57	$173.43	$182.57	2.61%
$173.00	Jul 31	$3.73	$1.12	$4.85	$168.15	$177.85	2.77%
$179.00	Jul 31	$0.62	$4.30	$4.92	$174.08	$183.92	2.81%
$172.50	Jul 31	$4.08	$1.12	$5.20	$167.30	$177.70	2.96%
$180.00	Jul 31	$0.41	$4.95	$5.36	$174.64	$185.36	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.99% of stock, avg 4.24%)

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
$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
$178.00	$173.00	Jul 31	$0.89	$1.12	$2.01	$170.99	$180.01
$178.00	$172.50	Jul 31	$0.89	$1.12	$2.01	$170.49	$180.01
$179.00	$174.00	Jul 31	$0.62	$1.49	$2.11	$171.89	$181.11
$177.50	$172.00	Jul 31	$0.86	$1.33	$2.19	$169.81	$179.69
$178.00	$172.00	Jul 31	$0.89	$1.33	$2.22	$169.78	$180.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 12.16, avg credit $1.47)

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
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
163/164	175/176	Aug 7	$0.89	$0.11	8.09	$163.11	$175.89
171/172	175/176	Aug 7	$0.89	$0.11	8.09	$171.11	$175.89
168/168	170/172	Aug 28	$2.20	$0.30	7.33	$165.80	$172.20
169/170	174/175	Aug 14	$0.87	$0.13	6.69	$169.13	$174.87
168/168	184/185	Aug 28	$0.87	$0.13	6.69	$167.13	$184.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 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 28	$0.11	$4.89	44.45
$200.00	$205.00	$210.00	Aug 21	$0.12	$4.88	40.67
$198.00	$199.00	$200.00	Aug 21	$0.05	$0.95	19.00
$193.00	$194.00	$195.00	Aug 28	$0.05	$0.95	19.00
$174.00	$175.00	$176.00	Jul 31	$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	$0.07	$4.93	70.43
$145.00	$150.00	$155.00	Aug 28	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Jul 31	$0.14	$4.86	34.71
$155.00	$160.00	$165.00	Aug 28	$0.20	$4.80	24.00
$162.00	$163.00	$164.00	Jul 31	$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. 139 found (best net $-2.51, 128 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	-$0.21	$4.79
$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	0.3%	3.08%	3.43%	--	92
$178.00	Aug 28	$5.10	0.45	1.5%	2.91%	4.40%	--	28
$180.00	Sep 11	$5.05	0.42	2.6%	2.88%	5.51%	1	--
$177.50	Aug 28	$4.80	0.46	1.2%	2.74%	3.94%	--	46
$177.00	Aug 21	$4.65	0.48	0.9%	2.65%	3.57%	--	128
$178.00	Aug 21	$4.40	0.45	1.5%	2.51%	4.00%	1	26
$177.50	Aug 21	$4.30	0.47	1.2%	2.45%	3.65%	1	7
$180.00	Aug 28	$3.95	0.40	2.6%	2.25%	4.88%	3	15
$177.00	Aug 14	$3.85	0.45	0.9%	2.20%	3.11%	--	14
$180.00	Aug 21	$3.75	0.40	2.6%	2.14%	4.77%	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 3,194

Total Puts 3,072

Put/Call Ratio 0.96

Net Difference 122

Prior's Put/Call Breakdown

Total Calls 1,112

Total Puts 1,145

Put/Call Ratio 1.03

Net Difference -33

Prior 7-Day Put/Call Summary

Total Calls 44,385

Total Puts 57,655

Average Put/Call Ratio 1.21

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