XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.06 +4.50%

(7/30 11:10) ◀

Thursday, July 30, 2026 (11:15am)

▶ (7/30 11:20)

◀ 7/30 11:15 ▶

Option Volume

Detail

ℹ

Current (07/30 11:15am) 7,574

Calls: 4,074 (54%)

Puts: 3,500 (46%)

Prior (07/29) 3,163

Calls: 1,512 (48%)

Puts: 1,651 (52%)

Current vs Prior +139.46%

Calls: +169.44% (Calls)

Puts: +111.99% (Puts)

Prior 7-Day Total 105,895

Calls: 46,816 (44%)

Puts: 59,079 (56%)

Prior 7-Day Average 15,127

Calls: 6,688 (44%)

Puts: 8,439 (56%)

Current vs Prior 7-Day Avg -49.93%

Calls: -39.08%

Puts: -58.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 11:15am) $5.10M

Calls: $3.15M (62%)

Puts: $1.94M (38%)

Prior (07/29) $2.44M

Calls: $1.56M (64%)

Puts: $882.5K (36%)

Current vs Prior +108.74%

Calls: +102.18%

Puts: +120.34%

Prior 7-Day Total $71.22M

Calls: $37.73M (53%)

Puts: $33.49M (47%)

Prior 7-Day Average $10.17M

Calls: $5.39M (53%)

Puts: $4.78M (47%)

Current vs Prior 7-Day Avg -49.91%

Calls: -41.52%

Puts: -59.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 11:15am) 0.86

Prior (07/29) 1.09

Current vs Prior -21.32%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -27.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 11:15am) 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 2.75% | 4.89%7.14% | 11.09%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -29.80% | -14.27%-14.11% | -5.82%

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

Current vs 7-Day Avg -29.82% | -12.14%-9.46% | -2.16%

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

Current vs 7-Day Eod -29.80% | -14.27%-14.11% | -5.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.66% | 25.26%

Calls: 42.37% | 24.72%

Puts: 38.96% | 25.80%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -46.58% | -65.62%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -24.30% | -50.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.15M). Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 139% vs prior - elevated interest. P/C ratio dropping 21% - 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
11:15	BULLISH	BULLISH	BULLISH
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 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	19.60	21.30	$20.45	8.3%	--	0.91	1.1K
$180.00	Aug 21	8.45	9.25	$8.85	9.0%	2	0.63	3.2K
$193.00	Aug 21	17.75	19.55	$18.65	9.7%	--	0.89	12
$192.50	Aug 14	17.00	18.75	$17.88	9.8%	--	0.96	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. 167 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	21.30	23.65	$22.48	10.5%	99	1.00	279
$153.00	Jul 31	20.90	23.15	$22.03	10.2%	183	1.00	48
$154.00	Jul 31	19.90	22.15	$21.03	10.7%	122	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	20.15	$19.00	12.1%	9	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Jul 31	5.30	7.50	$6.40	34.4%	--	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	7.15	9.30	$8.23	26.1%	--	1.00	163
$184.00	Jul 31	7.90	10.20	$9.05	25.4%	--	1.00	116

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 5.0K, top 760)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.50	3.95	$3.73	12.1%	537	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%	183	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%	99	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.95	3.70	$3.33	22.5%	760	0.42	18
$174.00	Aug 7	3.10	4.15	$3.63	28.9%	490	0.46	227
$180.00	Jul 31	4.90	6.30	$5.60	25.0%	106	0.94	188
$170.00	Aug 21	3.80	4.40	$4.10	14.6%	85	0.37	2.9K
$171.00	Jul 31	0.66	1.08	$0.87	48.3%	47	0.26	662

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 105 strikes (avg 84.5%, max 358.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	222.9%	48.7%	358.1%	46	154
$207.50	Jul 31	Aug 14	170.1%	40.5%	319.6%	1	17
$202.50	Jul 31	Aug 14	147.5%	36.4%	305.0%	--	96
$145.00	Jul 31	Aug 21	193.8%	48.9%	296.2%	2	41
$205.00	Jul 31	Aug 28	95.1%	30.7%	209.8%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	193.8%	46.5%	316.7%	5	41
$150.00	Jul 31	Sep 4	133.3%	42.0%	217.1%	2	233
$159.00	Jul 31	Aug 21	95.5%	40.2%	137.5%	--	752
$161.00	Jul 31	Aug 14	86.6%	37.8%	129.2%	1	32
$187.50	Jul 31	Aug 7	68.5%	33.2%	106.4%	8	7

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 37.46, avg 4.18)

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
$145.00	$140.00	Aug 14	$0.13	$4.87	$0.13	37.46	$144.87
$150.00	$145.00	Aug 14	$0.14	$4.86	$0.14	34.71	$149.86
$155.00	$150.00	Aug 14	$0.16	$4.84	$0.16	30.25	$154.84
$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. 241 found (best R:R 28.31, avg 1.64)

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
$150.00	$160.00	Aug 14	$9.17	$9.17	$0.83	11.05	$159.17
$165.00	$168.00	Jul 31	$2.75	$2.75	$0.25	11.00	$167.75
$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	$2.33	$2.33	$0.17	13.71	$190.17
$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
$190.00	$186.00	Aug 14	$3.42	$3.42	$0.58	5.90	$186.58
$182.00	$181.00	Jul 31	$0.83	$0.83	$0.17	4.88	$181.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $0.97, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Aug 7	Aug 14	$0.05	41.4%	32.8%
$197.00	Jul 31	Aug 7	$0.10	78.5%	40.7%
$200.00	Jul 31	Aug 7	$0.10	81.8%	45.0%
$205.00	Jul 31	Aug 14	$0.10	95.1%	38.4%
$199.00	Aug 14	Aug 21	$0.10	33.7%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.15	133.3%	59.4%
$186.00	Aug 7	Aug 14	$0.23	35.0%	30.1%
$187.50	Jul 31	Aug 7	$0.25	68.5%	33.2%
$155.00	Jul 31	Aug 7	$0.33	78.7%	51.8%
$159.00	Jul 31	Aug 7	$0.38	95.5%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 2.44% of stock, avg 8.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.94	$2.31	$4.25	$170.75	$179.25	2.44%
$174.00	Jul 31	$2.48	$1.84	$4.32	$169.68	$178.32	2.48%
$176.00	Jul 31	$1.53	$2.80	$4.33	$171.67	$180.33	2.49%
$177.00	Jul 31	$0.98	$3.40	$4.38	$172.62	$181.38	2.52%
$178.00	Jul 31	$0.67	$3.81	$4.48	$173.52	$182.48	2.57%
$173.00	Jul 31	$3.10	$1.43	$4.53	$168.47	$177.53	2.60%
$177.50	Jul 31	$0.77	$3.75	$4.52	$172.98	$182.02	2.60%
$172.50	Jul 31	$3.72	$1.25	$4.97	$167.53	$177.47	2.86%
$179.00	Jul 31	$0.55	$4.53	$5.08	$173.92	$184.08	2.92%
$172.00	Jul 31	$4.05	$1.33	$5.38	$166.62	$177.38	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.88% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$171.00	Jul 31	$0.67	$0.87	$1.54	$169.46	$179.54
$177.50	$171.00	Jul 31	$0.77	$0.87	$1.64	$169.36	$179.14
$177.00	$171.00	Jul 31	$0.98	$0.87	$1.85	$169.15	$178.85
$178.00	$172.50	Jul 31	$0.67	$1.25	$1.92	$170.58	$179.92
$178.00	$172.00	Jul 31	$0.67	$1.33	$2.00	$170.00	$180.00
$177.50	$172.50	Jul 31	$0.77	$1.25	$2.02	$170.48	$179.52
$177.50	$172.00	Jul 31	$0.77	$1.33	$2.10	$169.90	$179.60
$178.00	$173.00	Jul 31	$0.67	$1.43	$2.10	$170.90	$180.10
$177.50	$173.00	Jul 31	$0.77	$1.43	$2.20	$170.80	$179.70
$177.00	$172.50	Jul 31	$0.98	$1.25	$2.23	$170.27	$179.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 21.73, avg credit $1.69)

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	150/160	Aug 14	$9.30	$0.70	13.29	$135.70	$159.30
170/171	177/178	Aug 14	$0.89	$0.11	8.09	$170.11	$177.89
150/155	160/168	Aug 14	$6.59	$0.91	7.24	$148.41	$166.59
145/150	160/168	Aug 14	$6.57	$0.93	7.06	$143.43	$166.57
165/167	175/178	Aug 28	$2.19	$0.31	7.06	$164.81	$177.19
140/145	160/168	Aug 14	$6.56	$0.94	6.98	$138.44	$166.56
168/168	178/180	Aug 28	$1.71	$0.29	5.90	$166.29	$179.71
170/171	175/178	Aug 28	$2.10	$0.40	5.25	$168.90	$177.10
159/160	164/168	Aug 7	$2.91	$0.59	4.93	$157.09	$166.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 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
$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
$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
$169.00	$170.00	$171.00	Aug 21	$0.05	$0.95	19.00
$173.00	$174.00	$175.00	Jul 31	$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, 133 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 14	-$3.32	$4.18
$196.00	$200.00	1:2	Aug 28	-$0.19	$3.81
$180.00	$185.00	1:2	Sep 4	-$1.23	$3.77
$150.00	$160.00	1:2	Aug 14	-$7.01	$2.99

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	-$0.17	$4.83
$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. 82 found (best yield 3.99%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.95	0.51	0.5%	3.99%	4.53%	--	20
$175.00	Aug 28	$6.25	0.51	0.5%	3.59%	4.13%	--	28
$175.00	Aug 21	$5.65	0.50	0.5%	3.25%	3.79%	32	2.4K
$180.00	Sep 11	$5.55	0.42	3.4%	3.19%	6.60%	3	--
$176.00	Aug 21	$5.20	0.48	1.1%	2.99%	4.10%	--	92
$178.00	Aug 28	$5.10	0.45	2.3%	2.93%	5.19%	--	28
$177.50	Aug 28	$4.80	0.46	2.0%	2.76%	4.73%	--	46
$175.00	Aug 14	$4.65	0.50	0.5%	2.67%	3.21%	34	44
$177.00	Aug 21	$4.65	0.45	1.7%	2.67%	4.36%	--	128
$180.00	Sep 4	$4.65	0.41	3.4%	2.67%	6.08%	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 4,074

Total Puts 3,500

Put/Call Ratio 0.86

Net Difference 574

Prior's Put/Call Breakdown

Total Calls 1,512

Total Puts 1,651

Put/Call Ratio 1.09

Net Difference -139

Prior 7-Day Put/Call Summary

Total Calls 46,816

Total Puts 59,079

Average Put/Call Ratio 1.18

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