XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.36 +5.28%

(7/30 12:10) ◀

Thursday, July 30, 2026 (12:15pm)

▶ (7/30 12:20)

◀ 7/30 12:15 ▶

Option Volume

Detail

ℹ

Current (07/30 12:15pm) 8,896

Calls: 4,742 (53%)

Puts: 4,154 (47%)

Prior (07/29) 8,751

Calls: 3,202 (37%)

Puts: 5,549 (63%)

Current vs Prior +1.66%

Calls: +48.09% (Calls)

Puts: -25.14% (Puts)

Prior 7-Day Total 110,625

Calls: 49,340 (45%)

Puts: 61,285 (55%)

Prior 7-Day Average 15,803

Calls: 7,048 (45%)

Puts: 8,755 (55%)

Current vs Prior 7-Day Avg -43.71%

Calls: -32.72%

Puts: -52.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 12:15pm) $6.02M

Calls: $3.79M (63%)

Puts: $2.23M (37%)

Prior (07/29) $5.15M

Calls: $2.37M (46%)

Puts: $2.78M (54%)

Current vs Prior +16.94%

Calls: +59.96%

Puts: -19.69%

Prior 7-Day Total $76.17M

Calls: $40.02M (53%)

Puts: $36.16M (47%)

Prior 7-Day Average $10.88M

Calls: $5.72M (53%)

Puts: $5.17M (47%)

Current vs Prior 7-Day Avg -44.64%

Calls: -33.71%

Puts: -56.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 12:15pm) 0.88

Prior (07/29) 1.73

Current vs Prior -49.45%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -25.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 12:15pm) 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 2.54% | 4.81%7.41% | 10.86%

Prior 3.92% | 5.71%8.31% | 11.77%

Current vs Prior -35.27% | -15.80%-10.84% | -7.72%

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

Current vs 7-Day Avg -35.29% | -13.71%-6.01% | -4.14%

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

Current vs 7-Day Eod -35.27% | -15.80%-10.84% | -7.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.24% | 23.23%

Calls: 53.19% | 24.48%

Puts: 35.29% | 21.98%

Prior 76.12% | 73.47%

Calls: 45.72% | 47.80%

Puts: 106.53% | 99.15%

Current vs Prior -41.88% | -68.38%

Prior 7-Day Avg 53.71% | 50.52%

Calls: 40.84% | 41.73%

Puts: 66.59% | 59.31%

Current vs 7-Day Avg -17.64% | -54.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.79M). P/C ratio dropping 49% - sentiment shifting bullish. 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
12:15	BULLISH	BULLISH	BULLISH
12:10	BULLISH	BULLISH	BULLISH
12:05	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 31 of results (avg 7.8%, 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%	--	1.00	14
$145.00	Aug 21	29.75	31.40	$30.58	5.4%	--	0.94	19
$142.00	Aug 21	32.50	34.35	$33.42	5.5%	--	0.95	27
$143.00	Aug 21	31.55	33.40	$32.48	5.7%	--	0.94	68
$144.00	Aug 21	30.50	32.45	$31.48	6.2%	--	0.94	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	34.35	36.30	$35.33	5.5%	2	0.99	--
$190.00	Aug 21	15.35	16.50	$15.93	7.2%	--	0.84	2.7K
$195.00	Aug 21	19.70	21.40	$20.55	8.3%	--	0.91	1.1K
$193.00	Aug 21	17.80	19.55	$18.68	9.4%	--	0.88	12
$165.00	Aug 21	2.42	2.66	$2.54	9.4%	69	0.25	2.1K

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. 172 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	28.70	31.05	$29.88	7.9%	2	1.00	22
$150.00	Jul 31	23.85	26.05	$24.95	8.8%	6	1.00	15
$152.00	Jul 31	21.75	24.05	$22.90	10.0%	46	1.00	261
$152.50	Jul 31	21.30	23.55	$22.43	10.0%	137	1.00	279
$153.00	Jul 31	20.85	23.10	$21.98	10.2%	214	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	34.35	36.30	$35.33	5.5%	2	0.99	--
$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
$183.00	Jul 31	7.15	9.30	$8.23	26.1%	--	0.95	163
$192.50	Aug 14	17.00	18.95	$17.98	10.8%	--	0.93	24

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 6.0K, top 760)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.40	4.35	$3.88	24.5%	538	0.50	140
$200.00	Aug 21	0.14	0.26	$0.20	60.0%	311	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	20.85	23.10	$21.98	10.2%	214	1.00	48
$152.50	Jul 31	21.30	23.55	$22.43	10.0%	137	1.00	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$173.00	Aug 7	2.75	3.50	$3.13	24.0%	760	0.42	18
$174.00	Aug 7	3.20	3.70	$3.45	14.5%	490	0.46	227
$180.00	Jul 31	4.85	6.40	$5.63	27.5%	106	0.86	188
$163.00	Aug 21	1.97	2.32	$2.15	16.3%	105	0.21	76
$170.00	Aug 21	3.70	4.35	$4.03	16.1%	93	0.36	2.9K

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 88.4%, max 410.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Sep 4	149.5%	29.3%	410.4%	1	81
$207.50	Jul 31	Aug 14	172.4%	40.6%	325.2%	1	17
$210.00	Jul 31	Aug 28	135.6%	32.1%	322.9%	1	860
$145.00	Jul 31	Aug 21	197.9%	48.7%	306.3%	2	41
$205.00	Jul 31	Aug 28	96.4%	28.7%	236.2%	--	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 28	197.9%	47.7%	315.2%	6	41
$150.00	Jul 31	Sep 4	136.2%	42.8%	218.3%	2	233
$161.00	Jul 31	Aug 14	90.6%	35.5%	155.5%	1	32
$159.00	Jul 31	Aug 21	97.8%	41.3%	137.0%	--	752
$187.50	Jul 31	Aug 7	69.1%	31.5%	119.7%	8	7

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 32.33, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$196.00	$200.00	Aug 28	$0.12	$3.88	$0.12	32.33	$196.12
$195.00	$197.50	Aug 14	$0.13	$2.37	$0.13	18.23	$195.13
$190.00	$192.50	Aug 14	$0.16	$2.34	$0.16	14.63	$190.16
$200.00	$205.00	Aug 28	$0.32	$4.68	$0.32	14.63	$200.32
$186.00	$187.50	Sep 4	$0.10	$1.40	$0.10	14.00	$186.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 14	$0.20	$4.80	$0.20	24.00	$154.80
$150.00	$145.00	Aug 28	$0.30	$4.70	$0.30	15.67	$149.70
$150.00	$148.00	Aug 7	$0.13	$1.87	$0.13	14.38	$149.87
$155.00	$150.00	Aug 28	$0.38	$4.62	$0.38	12.16	$154.62
$160.00	$155.00	Aug 14	$0.50	$4.50	$0.50	9.00	$159.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 34.29, avg 1.71)

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	$2.85	$2.85	$0.15	19.00	$167.85
$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
$150.00	$160.00	Aug 14	$9.15	$9.15	$0.85	10.76	$159.15

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
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$187.00	$186.00	Aug 7	$0.88	$0.88	$0.12	7.33	$186.12
$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. 102 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%	32.8%
$197.00	Jul 31	Aug 7	$0.10	79.4%	40.8%
$200.00	Jul 31	Aug 7	$0.10	82.8%	45.0%
$205.00	Jul 31	Aug 14	$0.10	96.4%	38.4%
$199.00	Aug 14	Aug 21	$0.10	33.7%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.15	136.2%	59.6%
$187.50	Jul 31	Aug 7	$0.23	69.1%	31.5%
$190.00	Aug 14	Aug 21	$0.30	30.2%	32.2%
$155.00	Jul 31	Aug 7	$0.35	81.1%	52.5%
$159.00	Jul 31	Aug 7	$0.38	97.8%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 2.30% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.90	$2.13	$4.03	$170.97	$179.03	2.30%
$176.00	Jul 31	$1.68	$2.55	$4.23	$171.77	$180.23	2.41%
$177.00	Jul 31	$1.04	$3.24	$4.28	$172.72	$181.28	2.44%
$174.00	Jul 31	$2.61	$1.72	$4.33	$169.67	$178.33	2.47%
$173.00	Jul 31	$3.13	$1.31	$4.44	$168.56	$177.44	2.53%
$172.50	Jul 31	$3.44	$1.18	$4.62	$167.88	$177.12	2.63%
$177.50	Jul 31	$1.03	$3.64	$4.67	$172.83	$182.17	2.66%
$178.00	Jul 31	$0.96	$4.00	$4.96	$173.04	$182.96	2.83%
$172.00	Jul 31	$4.05	$1.08	$5.13	$166.87	$177.13	2.93%
$179.00	Jul 31	$0.54	$4.82	$5.36	$173.64	$184.36	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.00% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$171.00	Jul 31	$0.96	$0.79	$1.75	$169.25	$179.75
$177.00	$171.00	Jul 31	$1.04	$0.79	$1.83	$169.17	$178.83
$177.50	$171.00	Jul 31	$1.03	$0.79	$1.82	$169.18	$179.32
$178.00	$172.00	Jul 31	$0.96	$1.08	$2.04	$169.96	$180.04
$177.50	$172.00	Jul 31	$1.03	$1.08	$2.11	$169.89	$179.61
$177.00	$172.00	Jul 31	$1.04	$1.08	$2.12	$169.88	$179.12
$178.00	$172.50	Jul 31	$0.96	$1.18	$2.14	$170.36	$180.14
$177.50	$172.50	Jul 31	$1.03	$1.18	$2.21	$170.29	$179.71
$177.00	$172.50	Jul 31	$1.04	$1.18	$2.22	$170.28	$179.22
$178.00	$173.00	Jul 31	$0.96	$1.31	$2.27	$170.73	$180.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 14.62, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	168/170	Aug 14	$2.34	$0.16	14.62	$164.66	$169.84
167/168	168/169	Aug 28	$0.90	$0.10	9.00	$166.60	$168.90
169/170	173/174	Aug 14	$0.89	$0.11	8.09	$169.11	$173.89
169/170	174/175	Aug 14	$0.89	$0.11	8.09	$169.11	$174.89
165/167	171/173	Aug 14	$1.74	$0.26	6.69	$165.26	$172.74
150/155	160/168	Aug 14	$6.40	$1.10	5.82	$148.60	$166.40
169/170	173/174	Aug 28	$0.85	$0.15	5.67	$169.15	$173.85
167/168	169/170	Aug 28	$0.84	$0.16	5.25	$166.66	$169.84
175/176	185/186	Sep 4	$0.84	$0.16	5.25	$175.16	$185.84
170/171	177/178	Aug 14	$0.82	$0.18	4.56	$170.18	$177.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.07	$4.93	70.43
$169.00	$170.00	$171.00	Aug 7	$0.05	$0.95	19.00
$153.00	$154.00	$155.00	Aug 21	$0.05	$0.95	19.00
$179.00	$180.00	$181.00	Aug 21	$0.05	$0.95	19.00
$153.00	$154.00	$155.00	Jul 31	$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	$0.08	$4.92	61.50
$145.00	$150.00	$155.00	Aug 14	$0.10	$4.90	49.00
$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
$150.00	$155.00	$160.00	Aug 14	$0.30	$4.70	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. 138 found (best net $-0.02, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	-$0.02	$4.98
$205.00	$210.00	1:2	Aug 21	-$0.07	$4.93
$205.00	$210.00	1:2	Aug 28	-$0.13	$4.87
$180.00	$185.00	1:2	Sep 4	-$1.22	$3.78
$160.00	$167.50	1:2	Aug 14	-$3.78	$3.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Aug 14	-$0.11	$4.89
$155.00	$150.00	1:2	Jul 31	-$0.21	$4.79
$150.00	$145.00	1:2	Aug 14	-$0.21	$4.79
$155.00	$150.00	1:2	Aug 14	-$0.21	$4.79
$150.00	$145.00	1:2	Aug 28	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.42%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 28	$6.00	0.50	0.4%	3.42%	3.79%	2	9
$176.00	Aug 21	$5.40	0.49	0.4%	3.08%	3.44%	1	92
$180.00	Sep 11	$5.40	0.42	2.6%	3.08%	5.73%	3	--
$177.50	Aug 28	$4.95	0.46	1.2%	2.82%	4.04%	--	46
$178.00	Aug 28	$4.90	0.45	1.5%	2.79%	4.30%	--	28
$177.00	Aug 21	$4.70	0.47	0.9%	2.68%	3.62%	--	128
$180.00	Sep 4	$4.65	0.41	2.6%	2.65%	5.30%	1	7
$177.50	Aug 21	$4.30	0.45	1.2%	2.45%	3.67%	1	7
$178.00	Aug 21	$4.20	0.44	1.5%	2.40%	3.90%	1	26
$180.00	Aug 28	$4.00	0.40	2.6%	2.28%	4.93%	3	15

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 4,742

Total Puts 4,154

Put/Call Ratio 0.88

Net Difference 588

Prior's Put/Call Breakdown

Total Calls 3,202

Total Puts 5,549

Put/Call Ratio 1.73

Net Difference -2,347

Prior 7-Day Put/Call Summary

Total Calls 49,340

Total Puts 61,285

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