XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.04 +5.08%

(7/30 11:05) ◀

Thursday, July 30, 2026 (11:10am)

▶ (7/30 11:15)

◀ 7/30 11:10 ▶

Option Volume

Detail

ℹ

Current (07/30 11:10am) 7,333

Calls: 3,967 (54%)

Puts: 3,366 (46%)

Prior (07/29) 3,056

Calls: 1,445 (47%)

Puts: 1,611 (53%)

Current vs Prior +139.95%

Calls: +174.53% (Calls)

Puts: +108.94% (Puts)

Prior 7-Day Total 105,118

Calls: 46,288 (44%)

Puts: 58,830 (56%)

Prior 7-Day Average 15,016

Calls: 6,612 (44%)

Puts: 8,404 (56%)

Current vs Prior 7-Day Avg -51.17%

Calls: -40.01%

Puts: -59.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 11:10am) $4.48M

Calls: $3.10M (69%)

Puts: $1.38M (31%)

Prior (07/29) $2.28M

Calls: $1.44M (63%)

Puts: $842.7K (37%)

Current vs Prior +96.68%

Calls: +115.65%

Puts: +64.33%

Prior 7-Day Total $70.56M

Calls: $37.23M (53%)

Puts: $33.33M (47%)

Prior 7-Day Average $10.08M

Calls: $5.32M (53%)

Puts: $4.76M (47%)

Current vs Prior 7-Day Avg -55.52%

Calls: -41.75%

Puts: -70.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 11:10am) 0.85

Prior (07/29) 1.11

Current vs Prior -23.89%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg -28.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 11:10am) 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 2.71% | 4.67%7.23% | 10.68%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -30.92% | -18.14%-13.07% | -9.24%

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

Current vs 7-Day Avg -30.93% | -16.11%-8.37% | -5.72%

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

Current vs 7-Day Eod -30.92% | -18.14%-13.07% | -9.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.70% | 23.74%

Calls: 46.91% | 21.91%

Puts: 32.50% | 25.58%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -47.85% | -67.69%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -26.09% | -53.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.10M). Elevated premium activity with dollar volume up 97% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. P/C ratio dropping 24% - 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
11:10	BULLISH	BULLISH	BULLISH
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 36 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	33.50	35.30	$34.40	5.2%	--	0.94	14
$142.00	Aug 21	32.55	34.35	$33.45	5.4%	--	0.94	27
$143.00	Aug 21	31.55	33.40	$32.48	5.7%	--	0.94	68
$144.00	Aug 21	30.55	32.45	$31.50	6.0%	--	0.94	49
$145.00	Aug 21	29.65	31.50	$30.58	6.0%	--	0.93	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	34.75	36.20	$35.48	4.1%	2	0.99	--
$195.00	Aug 21	19.60	21.30	$20.45	8.3%	--	0.91	1.1K
$184.00	Aug 21	10.85	11.80	$11.33	8.4%	1	0.71	316
$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. 164 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	98	1.00	279
$153.00	Jul 31	20.90	23.15	$22.03	10.2%	182	1.00	48
$154.00	Jul 31	19.90	22.15	$21.03	10.7%	122	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	34.75	36.20	$35.48	4.1%	2	0.99	--
$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

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 5.1K, top 760)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.45	4.30	$3.88	21.9%	504	0.50	140
$200.00	Aug 21	0.14	0.35	$0.25	84.0%	309	0.04	1.1K
$210.00	Aug 21	0.02	0.15	$0.09	144.4%	300	0.02	2.7K
$153.00	Jul 31	20.90	23.15	$22.03	10.2%	182	1.00	48
$154.00	Jul 31	19.90	22.15	$21.03	10.7%	122	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.95	3.50	$3.23	17.0%	760	0.42	18
$174.00	Aug 7	3.10	3.90	$3.50	22.9%	490	0.46	227
$180.00	Jul 31	4.90	6.00	$5.45	20.2%	105	0.87	188
$170.00	Aug 21	3.80	4.35	$4.07	13.5%	85	0.36	2.9K
$171.00	Jul 31	0.66	1.08	$0.87	48.3%	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. 104 strikes (avg 84.8%, max 321.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 31	Aug 14	169.4%	40.2%	321.3%	1	17
$210.00	Jul 31	Aug 28	133.2%	32.2%	314.1%	1	860
$202.50	Jul 31	Aug 14	146.8%	36.1%	306.9%	--	96
$145.00	Jul 31	Aug 21	193.9%	49.6%	290.7%	2	41
$205.00	Jul 31	Aug 28	94.7%	30.3%	212.1%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	193.9%	46.9%	313.0%	4	41
$150.00	Jul 31	Sep 4	133.4%	42.7%	212.1%	2	233
$159.00	Jul 31	Aug 21	95.8%	41.2%	132.5%	--	752
$161.00	Jul 31	Aug 14	86.8%	38.2%	127.0%	1	32
$155.00	Jul 31	Sep 11	79.4%	38.7%	105.0%	1	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 34.71, avg 3.83)

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	$0.12	$1.88	$0.12	15.67	$188.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$150.00	$145.00	Aug 28	$0.32	$4.68	$0.32	14.62	$149.68
$150.00	$148.00	Aug 7	$0.13	$1.87	$0.13	14.38	$149.87
$155.00	$153.00	Aug 7	$0.13	$1.87	$0.13	14.38	$154.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 28.31, avg 1.65)

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	$160.00	Aug 14	$9.17	$9.17	$0.83	11.05	$159.17
$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
$184.00	$183.00	Aug 21	$0.88	$0.88	$0.12	7.33	$183.12
$191.00	$190.00	Aug 21	$0.88	$0.88	$0.12	7.33	$190.12
$177.00	$176.00	Aug 7	$0.85	$0.85	$0.15	5.67	$176.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.96, 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%	32.5%
$197.00	Jul 31	Aug 7	$0.10	78.1%	40.8%
$200.00	Jul 31	Aug 7	$0.10	81.4%	45.0%
$205.00	Jul 31	Aug 14	$0.10	94.7%	38.1%
$199.00	Aug 14	Aug 21	$0.10	33.3%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.15	133.4%	59.3%
$186.00	Aug 7	Aug 14	$0.23	35.1%	29.6%
$187.50	Jul 31	Aug 7	$0.25	68.0%	33.3%
$159.00	Jul 31	Aug 7	$0.38	95.8%	48.4%
$155.00	Jul 31	Aug 7	$0.41	79.4%	54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 2.38% of stock, avg 8.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.94	$2.22	$4.16	$170.84	$179.16	2.38%
$176.00	Jul 31	$1.53	$2.80	$4.33	$171.67	$180.33	2.47%
$177.00	Jul 31	$0.98	$3.40	$4.38	$172.62	$181.38	2.50%
$174.00	Jul 31	$2.58	$1.84	$4.42	$169.58	$178.42	2.53%
$178.00	Jul 31	$0.77	$3.81	$4.58	$173.42	$182.58	2.62%
$177.50	Jul 31	$0.97	$3.63	$4.60	$172.90	$182.10	2.63%
$173.00	Jul 31	$3.20	$1.43	$4.63	$168.37	$177.63	2.65%
$172.50	Jul 31	$3.83	$1.25	$5.08	$167.42	$177.58	2.90%
$179.00	Jul 31	$0.62	$4.53	$5.15	$173.85	$184.15	2.94%
$172.00	Jul 31	$4.05	$1.33	$5.38	$166.62	$177.38	3.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.94% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$171.00	Jul 31	$0.77	$0.87	$1.64	$169.36	$179.64
$177.50	$171.00	Jul 31	$0.97	$0.87	$1.84	$169.16	$179.34
$177.00	$171.00	Jul 31	$0.98	$0.87	$1.85	$169.15	$178.85
$178.00	$172.50	Jul 31	$0.77	$1.25	$2.02	$170.48	$180.02
$178.00	$172.00	Jul 31	$0.77	$1.33	$2.10	$169.90	$180.10
$178.00	$173.00	Jul 31	$0.77	$1.43	$2.20	$170.80	$180.20
$177.00	$172.50	Jul 31	$0.98	$1.25	$2.23	$170.27	$179.23
$177.50	$172.50	Jul 31	$0.97	$1.25	$2.22	$170.28	$179.72
$177.50	$172.00	Jul 31	$0.97	$1.33	$2.30	$169.70	$179.80
$177.00	$172.00	Jul 31	$0.98	$1.33	$2.31	$169.69	$179.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 21.73, avg credit $1.66)

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
170/171	177/178	Aug 14	$0.89	$0.11	8.09	$170.11	$177.89
145/150	160/168	Aug 14	$6.58	$0.92	7.15	$143.42	$166.58
150/155	160/168	Aug 14	$6.58	$0.92	7.15	$148.42	$166.58
165/167	175/178	Aug 28	$2.19	$0.31	7.06	$164.81	$177.19
168/168	178/180	Aug 28	$1.71	$0.29	5.90	$166.29	$179.71
172/173	178/180	Aug 28	$1.69	$0.31	5.45	$171.31	$179.69
170/171	175/178	Aug 28	$2.10	$0.40	5.25	$168.90	$177.10
155/160	163/170	Aug 28	$5.74	$1.26	4.56	$154.26	$168.74
159/160	164/168	Aug 7	$2.84	$0.66	4.30	$157.16	$166.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 44.45, 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
$183.00	$184.00	$185.00	Aug 7	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$150.00	$155.00	$160.00	Aug 28	$0.30	$4.70	15.67
$155.00	$160.00	$165.00	Aug 28	$0.30	$4.70	15.67
$186.00	$187.00	$188.00	Aug 21	$0.07	$0.93	13.29

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
$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 14	-$3.32	$4.18
$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
$150.00	$145.00	1:2	Aug 14	-$0.16	$4.84
$155.00	$150.00	1:2	Jul 31	-$0.21	$4.79
$155.00	$150.00	1:2	Aug 14	-$0.31	$4.69
$150.00	$145.00	1:2	Aug 28	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.20%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Sep 11	$5.60	0.42	2.8%	3.20%	6.03%	3	--
$176.00	Aug 21	$5.20	0.49	0.6%	2.97%	3.52%	--	92
$178.00	Aug 28	$5.10	0.45	1.7%	2.91%	4.60%	--	28
$177.50	Aug 28	$4.80	0.46	1.4%	2.74%	4.15%	--	46
$177.00	Aug 21	$4.65	0.46	1.1%	2.66%	3.78%	--	128
$180.00	Sep 4	$4.65	0.41	2.8%	2.66%	5.49%	1	7
$177.50	Aug 21	$4.30	0.45	1.4%	2.46%	3.86%	1	7
$178.00	Aug 21	$4.20	0.43	1.7%	2.40%	4.09%	1	26
$180.00	Aug 28	$3.95	0.40	2.8%	2.26%	5.09%	3	15
$180.00	Aug 21	$3.80	0.39	2.8%	2.17%	5.00%	40	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 3,967

Total Puts 3,366

Put/Call Ratio 0.85

Net Difference 601

Prior's Put/Call Breakdown

Total Calls 1,445

Total Puts 1,611

Put/Call Ratio 1.11

Net Difference -166

Prior 7-Day Put/Call Summary

Total Calls 46,288

Total Puts 58,830

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