XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.83 +4.96%

(7/30 11:00) ◀

Thursday, July 30, 2026 (11:05am)

▶ (7/30 11:10)

◀ 7/30 11:05 ▶

Option Volume

Detail

ℹ

Current (07/30 11:05am) 7,174

Calls: 3,846 (54%)

Puts: 3,328 (46%)

Prior (07/29) 2,954

Calls: 1,417 (48%)

Puts: 1,537 (52%)

Current vs Prior +142.86%

Calls: +171.42% (Calls)

Puts: +116.53% (Puts)

Prior 7-Day Total 104,210

Calls: 45,636 (44%)

Puts: 58,574 (56%)

Prior 7-Day Average 14,887

Calls: 6,519 (44%)

Puts: 8,367 (56%)

Current vs Prior 7-Day Avg -51.81%

Calls: -41.01%

Puts: -60.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 11:05am) $4.33M

Calls: $3.01M (70%)

Puts: $1.32M (30%)

Prior (07/29) $2.23M

Calls: $1.42M (64%)

Puts: $807.6K (36%)

Current vs Prior +94.33%

Calls: +112.06%

Puts: +63.19%

Prior 7-Day Total $69.49M

Calls: $36.30M (52%)

Puts: $33.19M (48%)

Prior 7-Day Average $9.93M

Calls: $5.19M (52%)

Puts: $4.74M (48%)

Current vs Prior 7-Day Avg -56.43%

Calls: -41.99%

Puts: -72.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 11:05am) 0.87

Prior (07/29) 1.08

Current vs Prior -20.22%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -28.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 11:05am) 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 2.77% | 4.87%7.26% | 11.05%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -29.39% | -14.76%-12.65% | -6.15%

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

Current vs 7-Day Avg -29.41% | -12.64%-7.92% | -2.50%

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

Current vs 7-Day Eod -29.39% | -14.76%-12.65% | -6.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.02% | 25.95%

Calls: 49.40% | 23.70%

Puts: 30.64% | 28.19%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -47.43% | -64.68%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -25.49% | -48.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.01M). Elevated premium activity with dollar volume up 94% vs prior. Unusually high activity with volume up 143% vs prior - elevated interest. P/C ratio dropping 20% - sentiment shifting bullish.

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 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
11:05	BULLISH	BULLISH	BULLISH
11:00	BULLISH	NEUTRAL	BULLISH
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 35 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	33.50	35.30	$34.40	5.2%	--	0.96	14
$140.00	Aug 21	34.40	36.30	$35.35	5.4%	--	0.97	112
$142.00	Aug 21	32.55	34.35	$33.45	5.4%	--	0.96	27
$143.00	Aug 21	31.55	33.40	$32.48	5.7%	--	0.96	68
$144.00	Aug 21	30.55	32.45	$31.50	6.0%	--	0.95	49

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	19.55	21.35	$20.45	8.8%	--	0.91	1.1K
$170.00	Aug 21	3.95	4.35	$4.15	9.6%	85	0.36	2.9K
$193.00	Aug 21	17.75	19.55	$18.65	9.7%	--	0.88	12
$192.50	Aug 14	17.00	18.75	$17.88	9.8%	--	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. 162 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	33.80	36.25	$35.03	7.0%	46	1.00	42
$150.00	Jul 31	23.80	26.20	$25.00	9.6%	6	1.00	15
$152.00	Jul 31	21.85	24.15	$23.00	10.0%	39	1.00	261
$152.50	Jul 31	21.30	23.65	$22.48	10.5%	94	1.00	279
$153.00	Jul 31	20.90	23.15	$22.03	10.2%	178	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 31	11.35	13.75	$12.55	19.1%	7	0.96	1
$184.00	Jul 31	7.90	10.20	$9.05	25.4%	--	0.95	116
$183.00	Jul 31	7.15	9.30	$8.23	26.1%	--	0.94	163
$192.50	Aug 14	17.00	18.75	$17.88	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. 244 active (total vol 4.8K, top 760)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.45	4.25	$3.85	20.8%	504	0.50	140
$200.00	Aug 21	0.14	0.35	$0.25	84.0%	309	0.04	1.1K
$153.00	Jul 31	20.90	23.15	$22.03	10.2%	178	1.00	48
$154.00	Jul 31	19.90	22.15	$21.03	10.7%	122	1.00	16
$152.50	Jul 31	21.30	23.65	$22.48	10.5%	94	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.95	3.80	$3.38	25.1%	760	0.42	18
$174.00	Aug 7	3.10	4.15	$3.63	28.9%	490	0.46	227
$180.00	Jul 31	4.85	5.80	$5.32	17.9%	102	0.88	188
$170.00	Aug 21	3.95	4.35	$4.15	9.6%	85	0.36	2.9K
$171.00	Jul 31	0.51	1.08	$0.80	71.2%	47	0.25	662

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 83.9%, max 350.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	221.8%	49.2%	350.5%	46	154
$207.50	Jul 31	Aug 14	170.0%	40.4%	320.8%	1	17
$202.50	Jul 31	Aug 14	147.6%	36.3%	306.5%	--	96
$145.00	Jul 31	Aug 21	192.8%	49.6%	288.8%	2	41
$205.00	Jul 31	Aug 28	95.1%	30.6%	211.1%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	192.8%	46.6%	313.3%	4	41
$150.00	Jul 31	Sep 4	132.5%	42.4%	212.3%	2	233
$161.00	Jul 31	Aug 14	85.8%	37.9%	126.3%	1	32
$159.00	Jul 31	Aug 21	94.8%	42.6%	122.6%	--	752
$187.50	Jul 31	Aug 7	68.8%	33.3%	106.4%	8	7

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 37.46, avg 3.96)

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
$145.00	$140.00	Aug 14	$0.13	$4.87	$0.13	37.46	$144.87
$150.00	$145.00	Aug 14	$0.15	$4.85	$0.15	32.33	$149.85
$155.00	$150.00	Aug 14	$0.15	$4.85	$0.15	32.33	$154.85
$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. 235 found (best R:R 28.31, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$149.00	$157.50	Aug 7	$8.21	$8.21	$0.29	28.31	$157.21
$147.00	$150.00	Aug 21	$2.83	$2.83	$0.17	16.65	$149.83
$165.00	$168.00	Jul 31	$2.77	$2.77	$0.23	12.04	$167.77
$150.00	$167.50	Aug 14	$15.62	$15.62	$1.88	8.31	$165.62
$156.00	$157.00	Aug 21	$0.89	$0.89	$0.11	8.09	$156.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.36	$2.36	$0.14	16.86	$190.14
$195.00	$193.00	Aug 21	$1.80	$1.80	$0.20	9.00	$193.20
$191.00	$190.00	Aug 21	$0.88	$0.88	$0.12	7.33	$190.12
$177.00	$176.00	Aug 21	$0.85	$0.85	$0.15	5.67	$176.15
$190.00	$186.00	Aug 14	$3.39	$3.39	$0.61	5.56	$186.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $1.02, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	41.5%	32.7%
$197.00	Jul 31	Aug 7	$0.10	78.6%	40.8%
$200.00	Jul 31	Aug 7	$0.10	81.9%	45.1%
$205.00	Jul 31	Aug 14	$0.10	95.1%	38.3%
$199.00	Aug 14	Aug 21	$0.10	33.6%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.15	132.5%	59.2%
$186.00	Aug 7	Aug 14	$0.23	35.1%	30.2%
$187.50	Jul 31	Aug 7	$0.25	68.8%	33.3%
$159.00	Jul 31	Aug 7	$0.38	94.8%	48.3%
$155.00	Jul 31	Aug 7	$0.41	78.1%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 2.39% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$2.49	$1.68	$4.17	$169.83	$178.17	2.39%
$175.00	Jul 31	$1.89	$2.35	$4.24	$170.76	$179.24	2.43%
$176.00	Jul 31	$1.53	$2.86	$4.39	$171.61	$180.39	2.51%
$173.00	Jul 31	$3.10	$1.32	$4.42	$168.58	$177.42	2.53%
$177.00	Jul 31	$0.96	$3.50	$4.46	$172.54	$181.46	2.55%
$177.50	Jul 31	$0.86	$3.65	$4.51	$172.99	$182.01	2.58%
$178.00	Jul 31	$0.78	$3.81	$4.59	$173.41	$182.59	2.63%
$172.50	Jul 31	$3.70	$1.12	$4.82	$167.68	$177.32	2.76%
$179.00	Jul 31	$0.62	$4.53	$5.15	$173.85	$184.15	2.95%
$172.00	Jul 31	$4.05	$1.33	$5.38	$166.62	$177.38	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.90% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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
$177.00	$171.00	Jul 31	$0.96	$0.80	$1.76	$169.24	$178.76
$178.00	$172.50	Jul 31	$0.78	$1.12	$1.90	$170.60	$179.90
$177.50	$172.50	Jul 31	$0.86	$1.12	$1.98	$170.52	$179.48
$177.00	$172.50	Jul 31	$0.96	$1.12	$2.08	$170.42	$179.08
$178.00	$173.00	Jul 31	$0.78	$1.32	$2.10	$170.90	$180.10
$178.00	$172.00	Jul 31	$0.78	$1.33	$2.11	$169.89	$180.11
$177.50	$173.00	Jul 31	$0.86	$1.32	$2.18	$170.82	$179.68
$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. 212 found (best R:R 21.73, avg credit $1.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	170/172	Aug 28	$2.39	$0.11	21.73	$164.61	$172.39
140/145	150/168	Aug 14	$15.75	$1.75	9.00	$129.25	$165.75
169/170	180/181	Aug 14	$0.90	$0.10	9.00	$169.10	$180.90
170/171	174/175	Aug 14	$0.90	$0.10	9.00	$170.10	$174.90
168/169	178/180	Aug 28	$1.76	$0.24	7.33	$167.24	$179.76
165/167	175/178	Aug 28	$2.19	$0.31	7.06	$164.81	$177.19
170/171	180/181	Aug 14	$0.87	$0.13	6.69	$170.13	$180.87
168/168	184/185	Aug 28	$0.87	$0.13	6.69	$167.13	$184.87
169/172	173/175	Sep 4	$2.60	$0.40	6.50	$169.40	$175.60
168/168	178/180	Aug 28	$1.71	$0.29	5.90	$166.29	$179.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.07	$4.93	70.43
$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
$143.00	$144.00	$145.00	Aug 21	$0.06	$0.94	15.67
$145.00	$146.00	$147.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$168.00	$169.00	$170.00	Jul 31	$0.06	$0.94	15.67
$170.00	$171.00	$172.00	Aug 14	$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. 139 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
$196.00	$200.00	1:2	Aug 28	-$0.19	$3.81
$180.00	$185.00	1:2	Sep 4	-$1.39	$3.61
$195.00	$197.50	1:2	Aug 14	-$0.03	$2.47
$175.00	$180.00	1:2	Sep 4	-$2.53	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$140.00	1:2	Aug 14	-$0.05	$4.95
$160.00	$155.00	1:2	Aug 14	-$0.09	$4.91
$145.00	$140.00	1:2	Aug 7	-$0.14	$4.86
$150.00	$145.00	1:2	Aug 14	-$0.16	$4.84
$155.00	$150.00	1:2	Jul 31	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.98%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.95	0.52	0.1%	3.98%	4.07%	--	20
$175.00	Aug 28	$6.25	0.51	0.1%	3.57%	3.67%	--	28
$175.00	Aug 21	$6.00	0.51	0.1%	3.43%	3.53%	32	2.4K
$176.00	Aug 21	$5.20	0.49	0.7%	2.97%	3.64%	--	92
$178.00	Aug 28	$5.10	0.45	1.8%	2.92%	4.73%	--	28
$180.00	Sep 11	$5.05	0.42	3.0%	2.89%	5.85%	1	--
$177.50	Aug 28	$4.80	0.46	1.5%	2.75%	4.27%	--	46
$177.00	Aug 21	$4.65	0.46	1.2%	2.66%	3.90%	--	128
$180.00	Sep 4	$4.65	0.41	3.0%	2.66%	5.62%	1	7
$175.00	Aug 14	$4.45	0.51	0.1%	2.55%	2.64%	1	44

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 3,846

Total Puts 3,328

Put/Call Ratio 0.87

Net Difference 518

Prior's Put/Call Breakdown

Total Calls 1,417

Total Puts 1,537

Put/Call Ratio 1.08

Net Difference -120

Prior 7-Day Put/Call Summary

Total Calls 45,636

Total Puts 58,574

Average Put/Call Ratio 1.20

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