XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$170.54 -0.32%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (10:05am)

▶ (7/29 10:10)

◀ 7/29 10:05 ▶

Option Volume

Detail

ℹ

Current (07/29 10:05am) 780

Calls: 448 (57%)

Puts: 332 (43%)

Prior (07/28) 3,564

Calls: 2,074 (58%)

Puts: 1,490 (42%)

Current vs Prior -78.11%

Calls: -78.40% (Calls)

Puts: -77.72% (Puts)

Prior 7-Day Total 62,094

Calls: 27,842 (45%)

Puts: 34,252 (55%)

Prior 7-Day Average 8,870

Calls: 3,977 (45%)

Puts: 4,893 (55%)

Current vs Prior 7-Day Avg -91.21%

Calls: -88.74%

Puts: -93.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:05am) $422.2K

Calls: $296.0K (70%)

Puts: $126.2K (30%)

Prior (07/28) $1.95M

Calls: $821.8K (42%)

Puts: $1.13M (58%)

Current vs Prior -78.38%

Calls: -63.99%

Puts: -88.84%

Prior 7-Day Total $44.22M

Calls: $23.27M (53%)

Puts: $20.95M (47%)

Prior 7-Day Average $6.32M

Calls: $3.32M (53%)

Puts: $2.99M (47%)

Current vs Prior 7-Day Avg -93.32%

Calls: -91.10%

Puts: -95.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:05am) 0.74

Prior (07/28) 0.72

Current vs Prior +3.15%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -14.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 10:05am) 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 3.78% | 5.28%7.49% | 10.79%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior +6.08% | -0.56%+0.72% | -3.76%

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

Current vs 7-Day Avg -3.56% | -4.48%-3.25% | -3.54%

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

Current vs 7-Day Eod +6.08% | -0.56%+0.72% | -3.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.88% | 37.78%

Calls: 46.94% | 36.42%

Puts: 36.83% | 39.15%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -49.80% | -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 -9.44% | -11.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($296.0K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 78% vs prior. Put-heavy open interest (436,617 puts vs 256,667 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 BULLISH

Prior BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 34 of results (avg 8.1%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Aug 21	31.65	33.50	$32.58	5.7%	--	0.94	21
$140.00	Aug 21	29.75	31.50	$30.63	5.7%	--	0.94	112
$140.00	Jul 31	29.05	30.80	$29.93	5.8%	--	1.00	42
$139.00	Aug 21	30.65	32.50	$31.58	5.9%	--	0.94	200
$142.00	Aug 21	27.85	29.65	$28.75	6.3%	--	0.93	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	29.15	31.30	$30.23	7.1%	--	0.97	28
$195.00	Aug 21	24.35	26.25	$25.30	7.5%	--	0.95	1.1K
$192.00	Aug 21	21.45	23.25	$22.35	8.1%	--	0.93	11
$178.00	Aug 28	10.55	11.45	$11.00	8.2%	1	0.65	11
$193.00	Aug 14	22.35	24.30	$23.33	8.4%	--	0.96	25

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	29.05	30.80	$29.93	5.8%	--	1.00	42
$145.00	Jul 31	24.10	25.80	$24.95	6.8%	--	1.00	19
$150.00	Jul 31	18.95	20.85	$19.90	9.5%	--	1.00	13
$152.00	Jul 31	17.10	18.95	$18.02	10.3%	7	0.95	263
$154.00	Jul 31	15.15	16.95	$16.05	11.2%	3	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Jul 31	16.25	18.05	$17.15	10.5%	--	0.99	15
$186.00	Jul 31	15.25	17.15	$16.20	11.7%	--	0.98	42
$185.00	Jul 31	14.25	16.30	$15.28	13.4%	--	0.98	219
$183.00	Jul 31	12.25	14.10	$13.18	14.0%	--	0.97	223
$200.00	Aug 21	29.15	31.30	$30.23	7.1%	--	0.97	28

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 415, 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
$178.00	Jul 31	0.22	0.61	$0.42	92.9%	21	0.13	549
$177.00	Jul 31	0.27	0.86	$0.56	105.4%	20	0.17	238
$179.00	Jul 31	0.03	0.60	$0.32	178.1%	20	0.10	603
$180.00	Jul 31	0.05	0.26	$0.16	131.2%	12	0.06	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	0.40	17
$175.00	Jul 31	5.20	6.45	$5.83	21.4%	15	0.76	596
$172.00	Sep 4	7.45	8.85	$8.15	17.2%	12	0.51	15
$165.00	Jul 31	0.74	1.40	$1.07	61.7%	11	0.24	1.1K
$174.00	Jul 31	4.35	6.05	$5.20	32.7%	11	0.71	234

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 56.9%, max 162.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	103.2%	39.3%	162.5%	--	96
$140.00	Jul 31	Aug 21	121.1%	48.8%	148.3%	--	154
$200.00	Jul 31	Aug 28	69.7%	31.6%	120.8%	--	450
$198.00	Jul 31	Aug 21	70.3%	32.0%	119.9%	--	195
$196.00	Jul 31	Aug 28	66.0%	30.2%	118.1%	--	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Aug 28	80.1%	40.7%	97.0%	1	250
$155.00	Jul 31	Sep 4	73.9%	38.7%	90.9%	8	121
$145.00	Jul 31	Aug 28	76.1%	43.1%	76.4%	--	41
$165.00	Jul 31	Aug 28	59.6%	35.2%	69.5%	11	1.2K
$160.00	Jul 31	Sep 4	62.5%	36.9%	69.3%	1	341

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 4.26)

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. 210 found (best R:R 25.67, avg 1.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.00	Jul 31	$1.88	$1.88	$0.12	15.67	$151.88
$147.00	$150.00	Aug 21	$2.72	$2.72	$0.28	9.71	$149.72
$145.00	$146.00	Aug 21	$0.90	$0.90	$0.10	9.00	$145.90
$150.00	$151.00	Aug 21	$0.88	$0.88	$0.12	7.33	$150.88
$157.00	$158.00	Aug 21	$0.88	$0.88	$0.12	7.33	$157.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$186.00	Aug 14	$3.85	$3.85	$0.15	25.67	$186.15
$192.50	$190.00	Aug 14	$2.37	$2.37	$0.13	18.23	$190.13
$186.00	$185.00	Aug 21	$0.90	$0.90	$0.10	9.00	$185.10
$188.00	$187.00	Aug 21	$0.90	$0.90	$0.10	9.00	$187.10
$190.00	$189.00	Aug 21	$0.90	$0.90	$0.10	9.00	$189.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.96, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.07	65.1%	35.6%
$192.50	Aug 7	Aug 14	$0.07	39.6%	32.4%
$197.00	Jul 31	Aug 7	$0.09	68.4%	44.7%
$200.00	Jul 31	Aug 7	$0.09	69.7%	48.2%
$193.00	Jul 31	Aug 7	$0.10	59.7%	40.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 31	Aug 7	$0.12	50.6%	35.4%
$140.00	Aug 7	Aug 14	$0.12	63.9%	53.2%
$190.00	Aug 14	Aug 21	$0.12	33.0%	31.7%
$186.00	Jul 31	Aug 7	$0.13	53.4%	35.1%
$145.00	Jul 31	Aug 7	$0.20	76.1%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.40% of stock, avg 9.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$170.00	Jul 31	$3.11	$2.68	$5.79	$164.21	$175.79	3.40%
$172.50	Jul 31	$1.76	$4.08	$5.84	$166.66	$178.34	3.42%
$169.00	Jul 31	$3.56	$2.35	$5.91	$163.09	$174.91	3.47%
$172.00	Jul 31	$2.13	$3.83	$5.96	$166.04	$177.96	3.49%
$168.00	Jul 31	$4.13	$1.84	$5.97	$162.03	$173.97	3.50%
$173.00	Jul 31	$1.83	$4.40	$6.23	$166.77	$179.23	3.65%
$174.00	Jul 31	$1.16	$5.20	$6.36	$167.64	$180.36	3.73%
$175.00	Jul 31	$0.85	$5.83	$6.68	$168.32	$181.68	3.92%
$165.00	Jul 31	$6.20	$1.07	$7.27	$157.73	$172.27	4.26%
$176.00	Jul 31	$0.74	$6.60	$7.34	$168.66	$183.34	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.35% of stock, avg 4.31%)

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	$167.50	Jul 31	$0.85	$1.83	$2.68	$164.82	$177.68
$175.00	$168.00	Jul 31	$0.85	$1.84	$2.69	$165.31	$177.69
$174.00	$167.50	Jul 31	$1.16	$1.83	$2.99	$164.51	$176.99
$174.00	$168.00	Jul 31	$1.16	$1.84	$3.00	$165.00	$177.00
$182.00	$160.00	Aug 14	$1.25	$1.88	$3.13	$156.87	$185.13
$175.00	$169.00	Jul 31	$0.85	$2.35	$3.20	$165.80	$178.20
$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 $1.20)

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
169/170	184/185	Aug 28	$0.84	$0.16	5.25	$169.16	$184.84
164/165	170/171	Aug 7	$0.80	$0.20	4.00	$164.20	$170.80
165/167	173/175	Aug 28	$1.60	$0.40	4.00	$165.40	$174.60
165/167	175/178	Aug 28	$2.00	$0.50	4.00	$165.00	$177.00
169/170	172/173	Aug 28	$0.80	$0.20	4.00	$169.20	$173.30
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	$15.38	$4.62	3.33	$129.62	$165.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$144.00	$145.00	$146.00	Aug 21	$0.05	$0.95	19.00
$176.00	$177.00	$178.00	Aug 21	$0.05	$0.95	19.00
$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
$150.00	$155.00	$160.00	Aug 28	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-1.11, 125 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	-$1.05	$2.95
$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	-$1.11	$6.89
$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. 78 found (best yield 3.99%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$171.00	Sep 4	$6.80	0.51	0.3%	3.99%	4.26%	--	11
$173.00	Aug 28	$5.50	0.46	1.4%	3.23%	4.67%	1	7
$171.00	Aug 21	$5.25	0.50	0.3%	3.08%	3.35%	--	17
$172.50	Aug 28	$5.10	0.47	1.1%	2.99%	4.14%	--	35
$175.00	Sep 4	$5.00	0.43	2.6%	2.93%	5.55%	--	10
$172.00	Aug 21	$4.75	0.47	0.9%	2.79%	3.64%	--	20
$175.00	Aug 28	$4.30	0.42	2.6%	2.52%	5.14%	--	27
$174.00	Aug 21	$3.95	0.42	2.0%	2.32%	4.35%	--	13
$175.00	Aug 21	$3.55	0.40	2.6%	2.08%	4.70%	11	2.4K
$171.00	Aug 7	$3.30	0.49	0.3%	1.94%	2.20%	2	39

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 448

Total Puts 332

Put/Call Ratio 0.74

Net Difference 116

Prior's Put/Call Breakdown

Total Calls 2,074

Total Puts 1,490

Put/Call Ratio 0.72

Net Difference 584

Prior 7-Day Put/Call Summary

Total Calls 27,842

Total Puts 34,252

Average Put/Call Ratio 0.87

Ratio Trend Rising

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