XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$170.07 -0.60%

(7/29 09:55) ◀

Wednesday, July 29, 2026 (10:00am)

▶ (7/29 10:05)

◀ 7/29 10:00 ▶

Option Volume

Detail

ℹ

Current (07/29 10:00am) 664

Calls: 428 (64%)

Puts: 236 (36%)

Prior (07/28) 2,723

Calls: 1,646 (60%)

Puts: 1,077 (40%)

Current vs Prior -75.62%

Calls: -74.00% (Calls)

Puts: -78.09% (Puts)

Prior 7-Day Total 61,646

Calls: 27,542 (45%)

Puts: 34,104 (55%)

Prior 7-Day Average 8,806

Calls: 3,934 (45%)

Puts: 4,872 (55%)

Current vs Prior 7-Day Avg -92.46%

Calls: -89.12%

Puts: -95.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:00am) $369.2K

Calls: $289.9K (79%)

Puts: $79.2K (21%)

Prior (07/28) $1.22M

Calls: $606.1K (50%)

Puts: $610.2K (50%)

Current vs Prior -69.65%

Calls: -52.17%

Puts: -87.02%

Prior 7-Day Total $43.92M

Calls: $23.03M (52%)

Puts: $20.89M (48%)

Prior 7-Day Average $6.27M

Calls: $3.29M (52%)

Puts: $2.98M (48%)

Current vs Prior 7-Day Avg -94.12%

Calls: -91.19%

Puts: -97.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:00am) 0.55

Prior (07/28) 0.65

Current vs Prior -15.73%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -37.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 10:00am) 693,284

Calls: 256,667 (37%)

Puts: 436,617 (63%)

Prior (07/28) 681,107

Calls: 251,688 (37%)

Puts: 429,419 (63%)

Current vs Prior +1.79%

Prior 7-Day Total 4,841,857

Calls: 1,786,994 (37%)

Puts: 3,054,863 (63%)

Prior 7-Day Average 691,693

Calls: 255,284 (37%)

Puts: 436,409 (63%)

Current vs Prior 7-Day Avg +0.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.87% | 5.29%7.51% | 10.82%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior +8.51% | -0.29%+0.99% | -3.50%

Prior 7-Day Avg 3.92% | 5.53%7.75% | 11.19%

Current vs 7-Day Avg -1.35% | -4.22%-2.99% | -3.28%

Prior 7-Day Eod 3.57% | 5.31%7.44% | 11.21%

Current vs 7-Day Eod +8.51% | -0.29%+0.99% | -3.50%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.45% | 37.78%

Calls: 50.00% | 36.42%

Puts: 26.91% | 39.15%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -53.91% | -46.77%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -16.85% | -11.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($289.9K) vs puts ($79.2K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.55.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	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 7.9%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Aug 21	31.65	33.45	$32.55	5.5%	--	0.93	21
$140.00	Aug 21	29.75	31.50	$30.63	5.7%	--	0.93	112
$140.00	Jul 31	29.05	30.80	$29.93	5.8%	--	0.98	42
$139.00	Aug 21	30.65	32.50	$31.58	5.9%	--	0.93	200
$141.00	Aug 21	28.80	30.55	$29.68	5.9%	--	0.93	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	29.35	31.30	$30.33	6.4%	--	0.97	28
$195.00	Aug 21	24.40	26.25	$25.33	7.3%	--	0.95	1.1K
$192.00	Aug 21	21.50	23.25	$22.38	7.8%	--	0.94	11
$192.50	Aug 14	21.90	23.70	$22.80	7.9%	--	1.00	24
$193.00	Aug 21	22.45	24.35	$23.40	8.1%	--	0.93	12

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. 136 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	24.10	25.80	$24.95	6.8%	--	1.00	19
$140.00	Jul 31	29.05	30.80	$29.93	5.8%	--	0.98	42
$150.00	Jul 31	18.95	20.85	$19.90	9.5%	--	0.98	13
$152.00	Jul 31	17.10	18.90	$18.00	10.0%	7	0.97	263
$152.50	Jul 31	16.50	18.40	$17.45	10.9%	10	0.96	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Jul 31	12.25	14.10	$13.18	14.0%	--	1.00	223
$185.00	Jul 31	14.25	16.30	$15.28	13.4%	--	1.00	219
$186.00	Jul 31	15.25	17.15	$16.20	11.7%	--	1.00	42
$187.00	Jul 31	16.25	18.05	$17.15	10.5%	--	1.00	15
$188.00	Aug 7	17.40	19.30	$18.35	10.4%	--	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 342, top 40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Aug 28	3.30	4.80	$4.05	37.0%	40	0.36	4
$177.00	Jul 31	0.27	0.86	$0.56	105.4%	20	0.16	238
$179.00	Jul 31	0.03	0.60	$0.32	178.1%	20	0.10	603
$178.00	Jul 31	0.22	0.38	$0.30	53.3%	16	0.10	549
$180.00	Jul 31	0.05	0.26	$0.16	131.2%	12	0.05	508

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Aug 28	4.70	5.95	$5.33	23.5%	28	0.41	17
$155.00	Sep 4	2.14	2.95	$2.55	31.8%	8	0.20	23
$170.00	Jul 31	2.38	3.45	$2.92	36.6%	5	0.49	1.7K
$167.50	Jul 31	1.35	2.30	$1.83	51.9%	4	0.35	385
$171.00	Jul 31	3.05	4.00	$3.53	26.9%	4	0.54	414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 57.9%, max 164.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	104.0%	39.3%	164.6%	--	96
$140.00	Jul 31	Aug 21	120.2%	48.5%	148.0%	--	154
$200.00	Jul 31	Aug 28	70.3%	31.5%	122.8%	--	450
$198.00	Jul 31	Aug 21	70.9%	32.3%	119.7%	--	195
$196.00	Jul 31	Aug 28	66.3%	30.2%	119.5%	--	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Aug 28	79.2%	40.7%	94.6%	1	250
$155.00	Jul 31	Sep 4	72.9%	38.7%	88.2%	8	121
$145.00	Jul 31	Aug 28	75.5%	43.1%	74.9%	--	41
$165.00	Jul 31	Aug 28	59.2%	35.1%	68.4%	1	1.2K
$184.00	Jul 31	Aug 28	56.4%	33.7%	67.4%	2	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 37.46, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Aug 14	$0.13	$2.37	$0.13	18.23	$190.13
$188.00	$190.00	Aug 14	$0.13	$1.87	$0.13	14.38	$188.13
$175.00	$176.00	Jul 31	$0.11	$0.89	$0.11	8.09	$175.11
$183.00	$184.00	Aug 7	$0.11	$0.89	$0.11	8.09	$183.11
$189.00	$190.00	Aug 21	$0.11	$0.89	$0.11	8.09	$189.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 31	$0.13	$4.87	$0.13	37.46	$154.87
$150.00	$145.00	Aug 7	$0.14	$4.86	$0.14	34.71	$149.86
$145.00	$140.00	Aug 14	$0.15	$4.85	$0.15	32.33	$144.85
$160.00	$155.00	Jul 31	$0.18	$4.82	$0.18	26.78	$159.82
$150.00	$145.00	Aug 14	$0.23	$4.77	$0.23	20.74	$149.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 19.00, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.00	Jul 31	$1.90	$1.90	$0.10	19.00	$151.90
$147.00	$150.00	Aug 21	$2.70	$2.70	$0.30	9.00	$149.70
$150.00	$151.00	Aug 21	$0.90	$0.90	$0.10	9.00	$150.90
$153.00	$154.00	Jul 31	$0.88	$0.88	$0.12	7.33	$153.88
$156.00	$157.00	Aug 21	$0.88	$0.88	$0.12	7.33	$156.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$186.00	Aug 14	$3.77	$3.77	$0.23	16.39	$186.23
$185.00	$183.00	Aug 7	$1.83	$1.83	$0.17	10.76	$183.17
$188.00	$187.00	Aug 21	$0.90	$0.90	$0.10	9.00	$187.10
$192.00	$191.00	Aug 21	$0.90	$0.90	$0.10	9.00	$191.10
$186.00	$182.50	Aug 14	$3.13	$3.13	$0.37	8.46	$182.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.91, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.07	65.9%	35.5%
$192.50	Aug 7	Aug 14	$0.07	39.5%	32.4%
$197.00	Jul 31	Aug 7	$0.09	68.9%	44.7%
$200.00	Jul 31	Aug 7	$0.09	70.3%	48.2%
$193.00	Jul 31	Aug 7	$0.10	60.3%	40.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.12	63.9%	53.2%
$190.00	Aug 14	Aug 21	$0.13	32.9%	32.1%
$185.00	Jul 31	Aug 7	$0.15	51.5%	35.4%
$186.00	Jul 31	Aug 7	$0.15	54.2%	35.1%
$145.00	Jul 31	Aug 7	$0.20	75.5%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 3.43% of stock, avg 9.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 31	$1.76	$4.08	$5.84	$166.66	$178.34	3.43%
$169.00	Jul 31	$3.56	$2.33	$5.89	$163.11	$174.89	3.46%
$168.00	Jul 31	$4.13	$1.80	$5.93	$162.07	$173.93	3.49%
$172.00	Jul 31	$2.13	$3.83	$5.96	$166.04	$177.96	3.50%
$170.00	Jul 31	$3.05	$2.92	$5.97	$164.03	$175.97	3.51%
$173.00	Jul 31	$1.83	$4.40	$6.23	$166.77	$179.23	3.66%
$174.00	Jul 31	$1.16	$5.20	$6.36	$167.64	$180.36	3.74%
$175.00	Jul 31	$0.85	$6.00	$6.85	$168.15	$181.85	4.03%
$165.00	Jul 31	$6.20	$1.20	$7.40	$157.60	$172.40	4.35%
$176.00	Jul 31	$0.74	$6.75	$7.49	$168.51	$183.49	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.36% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$167.00	Jul 31	$0.85	$1.46	$2.31	$164.69	$177.31
$174.00	$167.00	Jul 31	$1.16	$1.46	$2.62	$164.38	$176.62
$175.00	$168.00	Jul 31	$0.85	$1.80	$2.65	$165.35	$177.65
$175.00	$167.50	Jul 31	$0.85	$1.83	$2.68	$164.82	$177.68
$174.00	$168.00	Jul 31	$1.16	$1.80	$2.96	$165.04	$176.96
$174.00	$167.50	Jul 31	$1.16	$1.83	$2.99	$164.51	$176.99
$182.00	$160.00	Aug 14	$1.25	$1.88	$3.13	$156.87	$185.13
$175.00	$169.00	Jul 31	$0.85	$2.33	$3.18	$165.82	$178.18
$172.50	$167.00	Jul 31	$1.76	$1.46	$3.22	$163.78	$175.72
$173.00	$167.00	Jul 31	$1.83	$1.46	$3.29	$163.71	$176.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 9.00, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
171/172	174/175	Aug 14	$0.90	$0.10	9.00	$171.10	$174.90
165/167	170/172	Aug 28	$2.23	$0.27	8.26	$164.77	$172.23
164/165	170/171	Aug 7	$0.80	$0.20	4.00	$164.20	$170.80
165/167	175/178	Aug 28	$2.00	$0.50	4.00	$165.00	$177.00
169/170	184/185	Aug 28	$0.79	$0.21	3.76	$169.21	$184.79
164/165	175/176	Aug 7	$0.78	$0.22	3.55	$164.22	$175.78
168/169	170/172	Aug 28	$1.95	$0.55	3.55	$167.05	$171.95
164/165	179/180	Aug 7	$0.77	$0.23	3.35	$164.23	$179.77
140/145	150/170	Aug 14	$15.33	$4.67	3.28	$129.67	$165.33
170/171	184/185	Aug 14	$0.76	$0.24	3.17	$170.24	$184.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$176.00	$177.00	$178.00	Aug 21	$0.05	$0.95	19.00
$168.00	$169.00	$170.00	Jul 31	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Aug 14	$0.06	$0.94	15.67
$184.00	$185.00	$186.00	Jul 31	$0.07	$0.93	13.29
$189.00	$190.00	$191.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 31	$0.05	$4.95	99.00
$145.00	$150.00	$155.00	Jul 31	$0.06	$4.94	82.33
$140.00	$145.00	$150.00	Aug 14	$0.08	$4.92	61.50
$140.00	$145.00	$150.00	Aug 7	$0.09	$4.91	54.56
$145.00	$150.00	$155.00	Aug 7	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-1.03, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$196.00	$200.00	1:2	Aug 28	-$0.16	$3.84
$180.00	$184.00	1:2	Aug 28	-$0.95	$3.05
$190.00	$192.50	1:2	Aug 14	-$0.06	$2.44
$195.00	$197.50	1:2	Aug 14	-$0.09	$2.41
$197.50	$200.00	1:2	Aug 7	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$1.03	$6.97
$160.00	$155.00	1:2	Jul 31	-$0.03	$4.97
$150.00	$145.00	1:2	Aug 7	-$0.07	$4.93
$155.00	$150.00	1:2	Aug 7	-$0.10	$4.90
$145.00	$140.00	1:2	Aug 7	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.00%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$171.00	Sep 4	$6.80	0.51	0.6%	4.00%	4.55%	--	11
$171.00	Aug 21	$5.25	0.49	0.6%	3.09%	3.63%	--	17
$172.50	Aug 28	$5.10	0.47	1.4%	3.00%	4.43%	--	35
$175.00	Sep 4	$5.00	0.43	2.9%	2.94%	5.84%	--	10
$172.00	Aug 21	$4.75	0.47	1.1%	2.79%	3.93%	--	20
$175.00	Aug 28	$4.30	0.42	2.9%	2.53%	5.43%	--	27
$174.00	Aug 21	$3.95	0.42	2.3%	2.32%	4.63%	--	13
$175.00	Aug 21	$3.55	0.39	2.9%	2.09%	4.99%	11	2.4K
$171.00	Aug 7	$3.30	0.49	0.6%	1.94%	2.49%	2	39
$177.50	Aug 28	$3.30	0.36	4.4%	1.94%	6.31%	40	4

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 428

Total Puts 236

Put/Call Ratio 0.55

Net Difference 192

Prior's Put/Call Breakdown

Total Calls 1,646

Total Puts 1,077

Put/Call Ratio 0.65

Net Difference 569

Prior 7-Day Put/Call Summary

Total Calls 27,542

Total Puts 34,104

Average Put/Call Ratio 0.89

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