XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.58 +4.81%

(7/30 11:50) ◀

Thursday, July 30, 2026 (11:55am)

▶ (7/30 12:00)

◀ 7/30 11:55 ▶

Option Volume

Detail

ℹ

Current (07/30 11:55am) 8,558

Calls: 4,565 (53%)

Puts: 3,993 (47%)

Prior (07/29) 5,102

Calls: 2,692 (53%)

Puts: 2,410 (47%)

Current vs Prior +67.74%

Calls: +69.58% (Calls)

Puts: +65.68% (Puts)

Prior 7-Day Total 109,453

Calls: 48,778 (45%)

Puts: 60,675 (55%)

Prior 7-Day Average 15,636

Calls: 6,968 (45%)

Puts: 8,667 (55%)

Current vs Prior 7-Day Avg -45.27%

Calls: -34.49%

Puts: -53.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 11:55am) $5.80M

Calls: $3.58M (62%)

Puts: $2.22M (38%)

Prior (07/29) $3.44M

Calls: $2.21M (64%)

Puts: $1.23M (36%)

Current vs Prior +68.61%

Calls: +62.32%

Puts: +79.87%

Prior 7-Day Total $75.31M

Calls: $39.46M (52%)

Puts: $35.86M (48%)

Prior 7-Day Average $10.76M

Calls: $5.64M (52%)

Puts: $5.12M (48%)

Current vs Prior 7-Day Avg -46.12%

Calls: -36.48%

Puts: -56.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 11:55am) 0.87

Prior (07/29) 0.90

Current vs Prior -2.30%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -25.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 11:55am) 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 2.60% | 4.86%7.23% | 11.10%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -33.67% | -14.93%-13.00% | -5.72%

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

Current vs 7-Day Avg -33.69% | -12.82%-8.29% | -2.06%

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

Current vs 7-Day Eod -33.67% | -14.93%-13.00% | -5.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.31% | 15.92%

Calls: 28.26% | 16.28%

Puts: 30.36% | 15.55%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -61.50% | -78.33%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -45.43% | -68.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.58M). Elevated premium activity with dollar volume up 69% vs prior. Above-average activity with volume up 68% vs prior. Put-heavy open interest (442,812 puts vs 260,492 calls) suggests hedging or bearish positioning.

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
11:55	BULLISH	BULLISH	BULLISH
11:50	BULLISH	BULLISH	BULLISH
11:45	BULLISH	BULLISH	BULLISH
11:40	BULLISH	BULLISH	BULLISH
11:35	BULLISH	BULLISH	BULLISH
11:30	BULLISH	BULLISH	BULLISH
11:25	BULLISH	BULLISH	BULLISH
11:20	BULLISH	BULLISH	BULLISH
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 59 of results (avg 8.2%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	33.45	35.30	$34.38	5.4%	--	0.94	14
$140.00	Aug 21	34.35	36.30	$35.33	5.5%	--	1.00	112
$142.00	Aug 21	32.50	34.35	$33.42	5.5%	--	0.94	27
$143.00	Aug 21	31.55	33.40	$32.48	5.7%	--	0.94	68
$145.00	Aug 21	29.70	31.45	$30.58	5.7%	--	0.93	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	20.00	21.40	$20.70	6.8%	--	0.92	1.1K
$181.00	Aug 21	9.20	9.85	$9.52	6.8%	2	0.65	242
$183.00	Aug 21	10.40	11.25	$10.83	7.8%	--	0.70	1.1K
$180.00	Aug 21	8.50	9.20	$8.85	7.9%	3	0.62	3.2K
$184.00	Aug 28	11.60	12.60	$12.10	8.3%	--	0.69	13

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. 174 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	23.85	26.05	$24.95	8.8%	6	1.00	15
$152.00	Jul 31	21.75	24.10	$22.93	10.2%	46	1.00	261
$152.50	Jul 31	21.30	23.55	$22.43	10.0%	136	1.00	279
$153.00	Jul 31	20.85	23.10	$21.98	10.2%	213	1.00	48
$154.00	Jul 31	19.80	22.10	$20.95	11.0%	122	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Jul 31	7.15	9.30	$8.23	26.1%	--	0.97	163
$187.50	Jul 31	11.45	13.75	$12.60	18.3%	7	0.96	1
$184.00	Jul 31	7.95	10.40	$9.18	26.7%	--	0.95	116
$192.50	Aug 14	17.00	18.95	$17.98	10.8%	--	0.94	24
$187.50	Aug 7	11.70	13.95	$12.83	17.5%	1	0.93	6

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 5.6K, top 760)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.35	4.05	$3.70	18.9%	538	0.49	140
$200.00	Aug 21	0.14	0.25	$0.20	55.0%	311	0.04	1.1K
$153.00	Jul 31	20.85	23.10	$21.98	10.2%	213	1.00	48
$152.50	Jul 31	21.30	23.55	$22.43	10.0%	136	1.00	279
$154.00	Jul 31	19.80	22.10	$20.95	11.0%	122	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.95	3.55	$3.25	18.5%	760	0.43	18
$174.00	Aug 7	3.30	4.05	$3.68	20.4%	490	0.47	227
$180.00	Jul 31	5.20	6.40	$5.80	20.7%	106	0.86	188
$170.00	Aug 21	3.90	4.35	$4.13	10.9%	93	0.37	2.9K
$165.00	Aug 21	2.45	2.87	$2.66	15.8%	69	0.26	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 106 strikes (avg 85.4%, max 412.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Sep 4	150.0%	29.3%	412.1%	1	81
$140.00	Jul 31	Aug 21	224.8%	48.9%	359.8%	46	154
$207.50	Jul 31	Aug 14	172.8%	40.7%	324.7%	1	17
$145.00	Jul 31	Aug 21	195.3%	48.1%	305.8%	2	41
$205.00	Jul 31	Aug 28	96.7%	28.8%	235.9%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	195.3%	47.6%	310.7%	6	41
$150.00	Jul 31	Sep 4	134.2%	42.8%	213.6%	2	233
$161.00	Jul 31	Aug 14	88.7%	35.3%	151.7%	1	32
$159.00	Jul 31	Aug 21	95.9%	40.6%	136.5%	--	752
$187.50	Jul 31	Aug 7	70.0%	32.2%	117.6%	8	7

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 37.46, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 28	$0.24	$4.76	$0.24	19.83	$200.24
$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
$190.00	$192.50	Aug 14	$0.16	$2.34	$0.16	14.63	$190.16

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	$0.13	$4.87	$0.13	37.46	$149.87
$155.00	$150.00	Aug 14	$0.17	$4.83	$0.17	28.41	$154.83
$145.00	$140.00	Aug 28	$0.28	$4.72	$0.28	16.86	$144.72
$150.00	$145.00	Aug 28	$0.29	$4.71	$0.29	16.24	$149.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 34.29, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$149.00	$155.00	Aug 7	$5.83	$5.83	$0.17	34.29	$154.83
$165.00	$168.00	Jul 31	$2.90	$2.90	$0.10	29.00	$167.90
$156.00	$157.50	Aug 7	$1.40	$1.40	$0.10	14.00	$157.40
$147.00	$150.00	Aug 21	$2.80	$2.80	$0.20	14.00	$149.80
$163.00	$165.00	Aug 28	$1.85	$1.85	$0.15	12.33	$164.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.35	$2.35	$0.15	15.67	$190.15
$180.00	$179.00	Jul 31	$0.87	$0.87	$0.13	6.69	$179.13
$182.00	$181.00	Aug 7	$0.87	$0.87	$0.13	6.69	$181.13
$190.00	$186.00	Aug 14	$3.48	$3.48	$0.52	6.69	$186.52
$188.00	$187.00	Aug 21	$0.87	$0.87	$0.13	6.69	$187.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 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	42.1%	33.0%
$197.00	Jul 31	Aug 7	$0.10	80.0%	41.4%
$200.00	Jul 31	Aug 7	$0.10	83.2%	45.6%
$205.00	Jul 31	Aug 14	$0.10	96.7%	38.6%
$199.00	Aug 14	Aug 21	$0.10	33.8%	30.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.15	134.2%	58.9%
$186.00	Aug 7	Aug 14	$0.22	36.7%	29.4%
$187.50	Jul 31	Aug 7	$0.23	70.0%	32.2%
$155.00	Jul 31	Aug 7	$0.35	79.1%	51.7%
$159.00	Jul 31	Aug 7	$0.38	95.9%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 2.27% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.73	$2.24	$3.97	$171.03	$178.97	2.27%
$176.00	Jul 31	$1.29	$2.74	$4.03	$171.97	$180.03	2.31%
$174.00	Jul 31	$2.30	$1.84	$4.14	$169.86	$178.14	2.37%
$177.00	Jul 31	$0.98	$3.40	$4.38	$172.62	$181.38	2.51%
$172.50	Jul 31	$3.20	$1.23	$4.43	$168.07	$176.93	2.54%
$173.00	Jul 31	$3.13	$1.41	$4.54	$168.46	$177.54	2.60%
$177.50	Jul 31	$0.80	$3.83	$4.63	$172.87	$182.13	2.65%
$178.00	Jul 31	$0.67	$4.10	$4.77	$173.23	$182.77	2.73%
$171.00	Jul 31	$4.38	$0.89	$5.27	$165.73	$176.27	3.02%
$172.00	Jul 31	$4.05	$1.22	$5.27	$166.73	$177.27	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.89% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$171.00	Jul 31	$0.67	$0.89	$1.56	$169.44	$179.56
$177.50	$171.00	Jul 31	$0.80	$0.89	$1.69	$169.31	$179.19
$177.00	$171.00	Jul 31	$0.98	$0.89	$1.87	$169.13	$178.87
$178.00	$172.00	Jul 31	$0.67	$1.22	$1.89	$170.11	$179.89
$178.00	$172.50	Jul 31	$0.67	$1.23	$1.90	$170.60	$179.90
$177.50	$172.50	Jul 31	$0.80	$1.23	$2.03	$170.47	$179.53
$177.50	$172.00	Jul 31	$0.80	$1.22	$2.02	$169.98	$179.52
$178.00	$173.00	Jul 31	$0.67	$1.41	$2.08	$170.92	$180.08
$176.00	$171.00	Jul 31	$1.29	$0.89	$2.18	$168.82	$178.18
$177.00	$172.00	Jul 31	$0.98	$1.22	$2.20	$169.80	$179.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 12.89, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/145	150/160	Aug 14	$9.28	$0.72	12.89	$135.72	$159.28
150/155	160/168	Aug 14	$6.50	$1.00	6.50	$148.50	$166.50
140/145	160/168	Aug 14	$6.46	$1.04	6.21	$138.54	$166.46
145/150	160/168	Aug 14	$6.46	$1.04	6.21	$143.54	$166.46
175/176	185/186	Sep 4	$0.86	$0.14	6.14	$175.14	$185.86
168/169	173/174	Aug 14	$0.85	$0.15	5.67	$168.15	$173.85
168/169	170/171	Sep 4	$0.85	$0.15	5.67	$168.15	$170.85
155/160	175/180	Sep 4	$4.06	$0.94	4.32	$155.94	$179.06
168/169	177/178	Aug 14	$0.81	$0.19	4.26	$168.19	$177.81
169/170	173/174	Aug 28	$0.81	$0.19	4.26	$169.19	$173.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.09	$4.91	54.56
$153.00	$154.00	$155.00	Aug 21	$0.05	$0.95	19.00
$153.00	$154.00	$155.00	Jul 31	$0.06	$0.94	15.67
$145.00	$146.00	$147.00	Aug 21	$0.06	$0.94	15.67
$169.00	$170.00	$171.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 28	$0.09	$4.91	54.56
$145.00	$150.00	$155.00	Jul 31	$0.14	$4.86	34.71
$155.00	$160.00	$165.00	Aug 28	$0.14	$4.86	34.71
$163.00	$164.00	$165.00	Jul 31	$0.05	$0.95	19.00
$183.00	$184.00	$185.00	Aug 7	$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. 142 found (best net $-0.02, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	-$0.02	$4.98
$160.00	$167.50	1:2	Aug 14	-$3.52	$3.98
$196.00	$200.00	1:2	Aug 28	-$0.19	$3.81
$180.00	$185.00	1:2	Sep 4	-$1.22	$3.78
$150.00	$160.00	1:2	Aug 14	-$7.03	$2.97

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	-$0.18	$4.82
$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. 85 found (best yield 4.01%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$7.00	0.52	0.2%	4.01%	4.25%	--	20
$175.00	Aug 28	$6.25	0.52	0.2%	3.58%	3.82%	--	28
$175.00	Aug 21	$5.70	0.51	0.2%	3.26%	3.51%	32	2.4K
$180.00	Sep 11	$5.40	0.42	3.1%	3.09%	6.20%	3	--
$176.00	Aug 21	$5.00	0.48	0.8%	2.86%	3.68%	--	92
$177.50	Aug 28	$4.95	0.46	1.7%	2.84%	4.51%	--	46
$178.00	Aug 28	$4.90	0.45	2.0%	2.81%	4.77%	--	28
$177.00	Aug 21	$4.65	0.46	1.4%	2.66%	4.05%	--	128
$180.00	Sep 4	$4.65	0.42	3.1%	2.66%	5.77%	1	7
$175.00	Aug 14	$4.45	0.50	0.2%	2.55%	2.79%	34	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 4,565

Total Puts 3,993

Put/Call Ratio 0.87

Net Difference 572

Prior's Put/Call Breakdown

Total Calls 2,692

Total Puts 2,410

Put/Call Ratio 0.90

Net Difference 282

Prior 7-Day Put/Call Summary

Total Calls 48,778

Total Puts 60,675

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