XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$169.58 -0.88%

(7/29 10:05) ◀

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

▶ (7/29 10:15)

◀ 7/29 10:10 ▶

Option Volume

Detail

ℹ

Current (07/29 10:10am) 829

Calls: 475 (57%)

Puts: 354 (43%)

Prior (07/28) 5,748

Calls: 2,146 (37%)

Puts: 3,602 (63%)

Current vs Prior -85.58%

Calls: -77.87% (Calls)

Puts: -90.17% (Puts)

Prior 7-Day Total 62,510

Calls: 28,063 (45%)

Puts: 34,447 (55%)

Prior 7-Day Average 8,930

Calls: 4,009 (45%)

Puts: 4,921 (55%)

Current vs Prior 7-Day Avg -90.72%

Calls: -88.15%

Puts: -92.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:10am) $455.3K

Calls: $325.3K (71%)

Puts: $130.1K (29%)

Prior (07/28) $3.36M

Calls: $903.5K (27%)

Puts: $2.46M (73%)

Current vs Prior -86.46%

Calls: -64.00%

Puts: -94.71%

Prior 7-Day Total $44.51M

Calls: $23.47M (53%)

Puts: $21.04M (47%)

Prior 7-Day Average $6.36M

Calls: $3.35M (53%)

Puts: $3.01M (47%)

Current vs Prior 7-Day Avg -92.84%

Calls: -90.30%

Puts: -95.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:10am) 0.75

Prior (07/28) 1.68

Current vs Prior -55.60%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -15.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 10:10am) 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 3.68% | 5.27%7.70% | 11.10%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior +3.21% | -0.77%+3.51% | -0.94%

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

Current vs 7-Day Avg -6.16% | -4.68%-0.56% | -0.73%

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

Current vs 7-Day Eod +3.21% | -0.77%+3.51% | -0.94%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.08% | 34.52%

Calls: 55.08% | 31.68%

Puts: 35.07% | 37.37%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -45.96% | -51.37%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -2.52% | -19.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($325.3K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 86% vs prior. P/C ratio dropping 56% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

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
10:10	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.0%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Aug 21	33.60	35.60	$34.60	5.8%	--	0.97	14
$138.00	Aug 21	31.65	33.65	$32.65	6.1%	--	0.96	21
$140.00	Aug 21	29.75	31.70	$30.73	6.3%	--	0.95	112
$139.00	Aug 21	30.65	32.70	$31.68	6.5%	--	0.96	200
$140.00	Jul 31	29.05	31.00	$30.03	6.5%	--	0.99	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	28.90	31.30	$30.10	8.0%	--	1.00	28
$195.00	Aug 21	24.15	26.25	$25.20	8.3%	--	0.98	1.1K
$192.00	Aug 21	21.25	23.25	$22.25	9.0%	--	0.96	11
$192.50	Aug 14	21.65	23.70	$22.67	9.0%	--	1.00	24
$193.00	Aug 14	22.10	24.30	$23.20	9.5%	--	1.00	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. 138 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	24.10	26.00	$25.05	7.6%	--	1.00	19
$140.00	Jul 31	29.05	31.00	$30.03	6.5%	--	0.99	42
$150.00	Jul 31	18.95	21.05	$20.00	10.5%	--	0.98	13
$152.00	Jul 31	17.10	19.00	$18.05	10.5%	10	0.97	263
$152.50	Jul 31	16.50	18.50	$17.50	11.4%	13	0.97	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 31	7.05	8.90	$7.98	23.2%	--	1.00	165
$178.00	Jul 31	7.40	9.35	$8.38	23.3%	2	1.00	203
$179.00	Jul 31	8.35	10.25	$9.30	20.4%	--	1.00	354
$180.00	Jul 31	9.25	10.85	$10.05	15.9%	--	1.00	196
$181.00	Jul 31	10.15	12.20	$11.18	18.3%	2	1.00	215

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 432, 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
$152.50	Jul 31	16.50	18.50	$17.50	11.4%	13	0.97	270

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
$175.00	Jul 31	5.25	6.40	$5.83	19.7%	15	0.82	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	0.23	1.1K
$174.00	Jul 31	4.35	6.05	$5.20	32.7%	11	0.76	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 56.1%, max 163.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	103.1%	39.2%	163.3%	--	96
$140.00	Jul 31	Aug 21	121.4%	48.8%	149.0%	--	154
$200.00	Jul 31	Aug 28	69.6%	31.6%	120.4%	--	450
$198.00	Jul 31	Aug 21	70.2%	32.0%	119.3%	--	195
$196.00	Jul 31	Aug 28	65.9%	30.3%	117.7%	--	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Aug 28	80.3%	40.7%	97.6%	3	250
$155.00	Jul 31	Sep 4	74.2%	38.7%	91.9%	8	121
$145.00	Jul 31	Aug 28	76.3%	43.1%	76.9%	--	41
$160.00	Jul 31	Sep 4	62.6%	36.9%	69.8%	2	341
$167.50	Jul 31	Aug 28	57.3%	34.5%	65.9%	7	408

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 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
$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
$187.00	$188.00	Aug 28	$0.12	$0.88	$0.12	7.33	$187.12

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	$0.17	$4.83	$0.17	28.41	$159.83
$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. 203 found (best R:R 15.00, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.73	$2.73	$0.27	10.11	$149.73
$140.00	$141.00	Aug 21	$0.88	$0.88	$0.12	7.33	$140.88
$157.50	$165.00	Jul 31	$6.50	$6.50	$1.00	6.50	$164.00
$156.00	$157.00	Aug 21	$0.85	$0.85	$0.15	5.67	$156.85
$157.00	$158.00	Aug 21	$0.85	$0.85	$0.15	5.67	$157.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$186.00	Aug 14	$3.75	$3.75	$0.25	15.00	$186.25
$186.00	$185.00	Aug 21	$0.90	$0.90	$0.10	9.00	$185.10
$190.00	$189.00	Aug 21	$0.90	$0.90	$0.10	9.00	$189.10
$181.00	$180.00	Aug 7	$0.88	$0.88	$0.12	7.33	$180.12
$186.00	$182.50	Aug 14	$3.05	$3.05	$0.45	6.78	$182.95

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	65.5%	35.4%
$192.50	Aug 7	Aug 14	$0.07	39.4%	32.3%
$197.00	Jul 31	Aug 7	$0.09	68.3%	44.6%
$200.00	Jul 31	Aug 7	$0.09	69.6%	48.1%
$193.00	Jul 31	Aug 7	$0.10	59.6%	39.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.12	64.1%	53.4%
$186.00	Jul 31	Aug 7	$0.13	53.2%	35.0%
$185.00	Jul 31	Aug 7	$0.15	50.4%	35.2%
$190.00	Aug 14	Aug 21	$0.15	32.8%	31.7%
$145.00	Jul 31	Aug 7	$0.20	76.3%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.37% of stock, avg 9.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 31	$1.76	$3.95	$5.71	$166.79	$178.21	3.37%
$170.00	Jul 31	$3.17	$2.68	$5.85	$164.15	$175.85	3.45%
$169.00	Jul 31	$3.56	$2.35	$5.91	$163.09	$174.91	3.49%
$172.00	Jul 31	$2.13	$3.83	$5.96	$166.04	$177.96	3.51%
$168.00	Jul 31	$4.13	$1.84	$5.97	$162.03	$173.97	3.52%
$173.00	Jul 31	$1.83	$4.40	$6.23	$166.77	$179.23	3.67%
$174.00	Jul 31	$1.16	$5.20	$6.36	$167.64	$180.36	3.75%
$175.00	Jul 31	$0.91	$5.83	$6.74	$168.26	$181.74	3.97%
$176.00	Jul 31	$0.75	$6.50	$7.25	$168.75	$183.25	4.28%
$165.00	Jul 31	$6.20	$1.07	$7.27	$157.73	$172.27	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.40% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$167.00	Jul 31	$0.91	$1.46	$2.37	$164.63	$177.37
$174.00	$167.00	Jul 31	$1.16	$1.46	$2.62	$164.38	$176.62
$175.00	$167.50	Jul 31	$0.91	$1.80	$2.71	$164.79	$177.71
$175.00	$168.00	Jul 31	$0.91	$1.84	$2.75	$165.25	$177.75
$174.00	$167.50	Jul 31	$1.16	$1.80	$2.96	$164.54	$176.96
$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
$172.50	$167.00	Jul 31	$1.76	$1.46	$3.22	$163.78	$175.72
$175.00	$169.00	Jul 31	$0.91	$2.35	$3.26	$165.74	$178.26
$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	172/173	Aug 28	$0.87	$0.13	6.69	$169.13	$173.37
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	175/178	Aug 28	$2.00	$0.50	4.00	$165.00	$177.00
171/172	172/173	Aug 28	$0.79	$0.21	3.76	$171.21	$173.29
169/170	174/175	Aug 14	$0.78	$0.22	3.55	$169.22	$174.78
170/171	185/186	Aug 14	$0.78	$0.22	3.55	$170.22	$185.78
168/169	170/172	Aug 28	$1.95	$0.55	3.55	$167.05	$171.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 82.33, 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
$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
$139.00	$140.00	$141.00	Aug 21	$0.07	$0.93	13.29
$141.00	$142.00	$143.00	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	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
$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. 133 found (best net $-0.98, 126 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	-$0.98	$7.02
$160.00	$155.00	1:2	Jul 31	-$0.04	$4.96
$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. 84 found (best yield 4.45%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$7.55	0.53	0.2%	4.45%	4.70%	--	13
$171.00	Sep 4	$6.80	0.51	0.8%	4.01%	4.85%	--	11
$170.00	Aug 28	$6.55	0.53	0.2%	3.86%	4.11%	3	14
$170.00	Aug 21	$5.65	0.52	0.2%	3.33%	3.58%	--	493
$173.00	Aug 28	$5.30	0.46	2.0%	3.13%	5.14%	1	7
$171.00	Aug 21	$5.25	0.50	0.8%	3.10%	3.93%	--	17
$172.50	Aug 28	$5.10	0.47	1.7%	3.01%	4.73%	--	35
$175.00	Sep 4	$5.00	0.43	3.2%	2.95%	6.14%	--	10
$170.00	Aug 14	$4.80	0.54	0.2%	2.83%	3.08%	--	21
$172.00	Aug 21	$4.75	0.48	1.4%	2.80%	4.23%	--	20

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 475

Total Puts 354

Put/Call Ratio 0.75

Net Difference 121

Prior's Put/Call Breakdown

Total Calls 2,146

Total Puts 3,602

Put/Call Ratio 1.68

Net Difference -1,456

Prior 7-Day Put/Call Summary

Total Calls 28,063

Total Puts 34,447

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