XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.26 +4.62%

(7/30 10:50) ◀

Thursday, July 30, 2026 (10:55am)

▶ (7/30 11:00)

◀ 7/30 10:55 ▶

Option Volume

Detail

ℹ

Current (07/30 10:55am) 6,556

Calls: 3,439 (52%)

Puts: 3,117 (48%)

Prior (07/29) 2,498

Calls: 1,274 (51%)

Puts: 1,224 (49%)

Current vs Prior +162.45%

Calls: +169.94% (Calls)

Puts: +154.66% (Puts)

Prior 7-Day Total 102,924

Calls: 44,678 (43%)

Puts: 58,246 (57%)

Prior 7-Day Average 14,703

Calls: 6,382 (43%)

Puts: 8,320 (57%)

Current vs Prior 7-Day Avg -55.41%

Calls: -46.12%

Puts: -62.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:55am) $3.83M

Calls: $2.60M (68%)

Puts: $1.22M (32%)

Prior (07/29) $1.65M

Calls: $1.20M (73%)

Puts: $445.0K (27%)

Current vs Prior +132.17%

Calls: +116.25%

Puts: +175.19%

Prior 7-Day Total $67.64M

Calls: $34.66M (51%)

Puts: $32.98M (49%)

Prior 7-Day Average $9.66M

Calls: $4.95M (51%)

Puts: $4.71M (49%)

Current vs Prior 7-Day Avg -60.42%

Calls: -47.48%

Puts: -74.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:55am) 0.91

Prior (07/29) 0.96

Current vs Prior -5.66%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -26.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:55am) 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 2.61% | 4.89%7.23% | 11.12%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -33.40% | -14.26%-13.04% | -5.58%

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

Current vs 7-Day Avg -33.41% | -12.14%-8.33% | -1.91%

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

Current vs 7-Day Eod -33.40% | -14.26%-13.04% | -5.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.47% | 25.45%

Calls: 44.49% | 22.68%

Puts: 60.45% | 28.21%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -31.07% | -65.36%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -2.31% | -49.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.60M). Massive premium surge with dollar volume up 132% vs prior. Unusually high activity with volume up 162% 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
10:55	BULLISH	NEUTRAL	BULLISH
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 34 of results (avg 7.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	34.60	36.30	$35.45	4.8%	--	0.96	112
$141.00	Aug 21	33.60	35.30	$34.45	4.9%	--	0.96	14
$142.00	Aug 21	32.65	34.35	$33.50	5.1%	--	0.96	27
$143.00	Aug 21	31.70	33.40	$32.55	5.2%	--	0.96	68
$144.00	Aug 21	30.75	32.45	$31.60	5.4%	--	0.95	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	19.55	21.10	$20.33	7.6%	--	0.91	1.1K
$193.00	Aug 21	17.75	19.30	$18.52	8.4%	--	0.89	12
$192.50	Aug 14	17.00	18.60	$17.80	9.0%	--	0.98	24
$191.00	Aug 21	15.95	17.50	$16.73	9.3%	--	0.88	72
$190.00	Aug 21	15.10	16.65	$15.88	9.8%	--	0.84	2.7K

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. 154 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	21.65	23.75	$22.70	9.3%	89	1.00	279
$153.00	Jul 31	21.15	23.25	$22.20	9.5%	126	1.00	48
$154.00	Jul 31	20.10	22.30	$21.20	10.4%	72	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
$181.00	Jul 31	5.10	7.50	$6.30	38.1%	--	1.00	115
$182.00	Jul 31	6.10	8.35	$7.23	31.1%	--	1.00	62
$182.50	Jul 31	6.55	8.85	$7.70	29.9%	--	1.00	48
$183.00	Jul 31	7.00	9.30	$8.15	28.2%	--	1.00	163
$184.00	Jul 31	7.85	10.20	$9.02	26.1%	--	1.00	116

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 4.2K, top 757)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.65	4.05	$3.85	10.4%	504	0.52	140
$200.00	Aug 21	0.14	0.35	$0.25	84.0%	309	0.04	1.1K
$153.00	Jul 31	21.15	23.25	$22.20	9.5%	126	1.00	48
$190.00	Aug 7	0.04	0.41	$0.22	168.2%	92	0.06	133
$152.50	Jul 31	21.65	23.75	$22.70	9.3%	89	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.55	3.55	$3.05	32.8%	757	0.41	18
$174.00	Aug 7	2.87	4.00	$3.44	32.8%	488	0.45	227
$180.00	Jul 31	4.75	6.15	$5.45	25.7%	93	0.95	188
$170.00	Aug 21	3.85	4.35	$4.10	12.2%	84	0.37	2.9K
$180.00	Aug 7	5.85	7.40	$6.63	23.4%	42	0.71	312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 86.7%, max 324.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	223.5%	52.6%	324.9%	46	154
$207.50	Jul 31	Aug 14	167.2%	40.1%	316.9%	1	17
$202.50	Jul 31	Aug 14	144.8%	36.0%	302.3%	--	96
$145.00	Jul 31	Aug 21	194.6%	49.1%	296.6%	2	41
$205.00	Jul 31	Aug 28	93.3%	30.2%	209.4%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	194.6%	47.1%	313.0%	4	41
$150.00	Jul 31	Sep 4	134.2%	42.3%	216.9%	2	233
$159.00	Jul 31	Aug 21	96.8%	41.9%	131.2%	--	752
$161.00	Jul 31	Aug 14	88.0%	38.4%	129.3%	1	32
$155.00	Jul 31	Sep 11	80.1%	38.4%	108.5%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 34.71, avg 4.15)

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
$145.00	$140.00	Aug 28	$0.24	$4.76	$0.24	19.83	$144.76
$150.00	$145.00	Aug 28	$0.32	$4.68	$0.32	14.62	$149.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$168.00	Jul 31	$2.88	$2.88	$0.12	24.00	$167.88
$147.00	$150.00	Aug 21	$2.75	$2.75	$0.25	11.00	$149.75
$150.00	$167.50	Aug 14	$15.72	$15.72	$1.78	8.83	$165.72
$173.00	$174.00	Jul 31	$0.89	$0.89	$0.11	8.09	$173.89
$160.00	$167.50	Aug 7	$6.57	$6.57	$0.93	7.06	$166.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.37	$2.37	$0.13	18.23	$190.13
$195.00	$193.00	Aug 21	$1.81	$1.81	$0.19	9.53	$193.19
$188.00	$186.00	Aug 7	$1.77	$1.77	$0.23	7.70	$186.23
$184.00	$183.00	Jul 31	$0.87	$0.87	$0.13	6.69	$183.13
$190.00	$186.00	Aug 14	$3.43	$3.43	$0.57	6.02	$186.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $1.03, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	40.8%	32.4%
$197.00	Jul 31	Aug 7	$0.10	76.6%	40.1%
$200.00	Jul 31	Aug 7	$0.10	80.1%	44.4%
$205.00	Jul 31	Aug 14	$0.10	93.3%	38.0%
$199.00	Aug 14	Aug 21	$0.10	33.2%	30.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	75.0%	58.3%
$150.00	Jul 31	Aug 7	$0.15	134.2%	59.9%
$159.00	Jul 31	Aug 7	$0.38	96.8%	49.1%
$148.00	Aug 7	Aug 21	$0.40	62.5%	46.3%
$155.00	Jul 31	Aug 7	$0.41	80.1%	54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.30% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.99	$2.01	$4.00	$171.00	$179.00	2.30%
$174.00	Jul 31	$2.54	$1.59	$4.13	$169.87	$178.13	2.37%
$177.50	Jul 31	$0.86	$3.36	$4.22	$173.28	$181.72	2.42%
$176.00	Jul 31	$1.68	$2.64	$4.32	$171.68	$180.32	2.48%
$178.00	Jul 31	$0.78	$3.71	$4.49	$173.51	$182.49	2.58%
$177.00	Jul 31	$1.09	$3.58	$4.67	$172.33	$181.67	2.68%
$173.00	Jul 31	$3.43	$1.32	$4.75	$168.25	$177.75	2.73%
$172.50	Jul 31	$3.88	$1.12	$5.00	$167.50	$177.50	2.87%
$179.00	Jul 31	$0.62	$4.40	$5.02	$173.98	$184.02	2.88%
$172.00	Jul 31	$4.13	$1.33	$5.46	$166.54	$177.46	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.81% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$171.00	Jul 31	$0.62	$0.80	$1.42	$169.58	$180.42
$178.00	$171.00	Jul 31	$0.78	$0.80	$1.58	$169.42	$179.58
$177.50	$171.00	Jul 31	$0.86	$0.80	$1.66	$169.34	$179.16
$179.00	$172.50	Jul 31	$0.62	$1.12	$1.74	$170.76	$180.74
$177.00	$171.00	Jul 31	$1.09	$0.80	$1.89	$169.11	$178.89
$178.00	$172.50	Jul 31	$0.78	$1.12	$1.90	$170.60	$179.90
$179.00	$173.00	Jul 31	$0.62	$1.32	$1.94	$171.06	$180.94
$179.00	$172.00	Jul 31	$0.62	$1.33	$1.95	$170.05	$180.95
$177.50	$172.50	Jul 31	$0.86	$1.12	$1.98	$170.52	$179.48
$178.00	$173.00	Jul 31	$0.78	$1.32	$2.10	$170.90	$180.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 24.00, avg credit $1.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
144/145	147/150	Aug 21	$2.88	$0.12	24.00	$142.12	$149.88
165/167	170/172	Aug 28	$2.36	$0.14	16.86	$164.64	$172.36
172/172	174/175	Aug 7	$0.90	$0.10	9.00	$171.60	$174.90
169/172	173/175	Sep 4	$2.70	$0.30	9.00	$169.30	$175.70
150/155	160/168	Aug 7	$6.73	$0.77	8.74	$148.27	$166.73
168/168	170/171	Aug 7	$0.89	$0.11	8.09	$167.11	$170.89
168/169	178/180	Aug 28	$1.76	$0.24	7.33	$167.24	$179.76
172/172	174/175	Aug 14	$0.87	$0.13	6.69	$171.63	$174.87
168/168	184/185	Aug 28	$0.87	$0.13	6.69	$167.13	$184.87
168/169	170/172	Aug 28	$2.15	$0.35	6.14	$166.85	$172.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$181.00	$182.00	Aug 21	$0.05	$0.95	19.00
$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
$155.00	$156.00	$157.00	Aug 21	$0.06	$0.94	15.67
$152.00	$153.00	$154.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 14	$0.07	$4.93	70.43
$140.00	$145.00	$150.00	Aug 28	$0.08	$4.92	61.50
$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
$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. 140 found (best net $-0.03, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 28	-$0.03	$4.97
$160.00	$167.50	1:2	Aug 7	-$2.66	$4.84
$196.00	$200.00	1:2	Aug 28	-$0.19	$3.81
$180.00	$185.00	1:2	Sep 4	-$1.49	$3.51
$175.00	$180.00	1:2	Sep 4	-$2.33	$2.67

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
$145.00	$140.00	1:2	Aug 14	-$0.13	$4.87
$145.00	$140.00	1:2	Aug 7	-$0.14	$4.86
$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. 80 found (best yield 3.99%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.95	0.51	0.4%	3.99%	4.41%	--	20
$175.00	Aug 28	$6.25	0.53	0.4%	3.59%	4.01%	--	28
$175.00	Aug 21	$5.80	0.51	0.4%	3.33%	3.75%	31	2.4K
$176.00	Aug 21	$5.20	0.48	1.0%	2.98%	3.98%	--	92
$178.00	Aug 28	$5.10	0.46	2.1%	2.93%	5.07%	--	28
$180.00	Sep 11	$5.05	0.42	3.3%	2.90%	6.19%	1	--
$175.00	Aug 14	$4.80	0.51	0.4%	2.75%	3.18%	1	44
$177.50	Aug 28	$4.80	0.47	1.9%	2.75%	4.61%	--	46
$177.00	Aug 21	$4.65	0.46	1.6%	2.67%	4.24%	--	128
$180.00	Sep 4	$4.65	0.41	3.3%	2.67%	5.96%	1	7

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 3,439

Total Puts 3,117

Put/Call Ratio 0.91

Net Difference 322

Prior's Put/Call Breakdown

Total Calls 1,274

Total Puts 1,224

Put/Call Ratio 0.96

Net Difference 50

Prior 7-Day Put/Call Summary

Total Calls 44,678

Total Puts 58,246

Average Put/Call Ratio 1.23

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