XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$169.22 -1.09%

(7/29 10:15) ◀

Wednesday, July 29, 2026 (10:20am)

▶ (7/29 10:25)

◀ 7/29 10:20 ▶

Option Volume

Detail

ℹ

Current (07/29 10:20am) 1,004

Calls: 579 (58%)

Puts: 425 (42%)

Prior (07/28) 6,687

Calls: 2,866 (43%)

Puts: 3,821 (57%)

Current vs Prior -84.99%

Calls: -79.80% (Calls)

Puts: -88.88% (Puts)

Prior 7-Day Total 63,201

Calls: 28,358 (45%)

Puts: 34,843 (55%)

Prior 7-Day Average 9,028

Calls: 4,051 (45%)

Puts: 4,977 (55%)

Current vs Prior 7-Day Avg -88.88%

Calls: -85.71%

Puts: -91.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:20am) $751.8K

Calls: $589.9K (78%)

Puts: $161.9K (22%)

Prior (07/28) $3.82M

Calls: $1.19M (31%)

Puts: $2.63M (69%)

Current vs Prior -80.32%

Calls: -50.58%

Puts: -93.83%

Prior 7-Day Total $44.95M

Calls: $23.75M (53%)

Puts: $21.20M (47%)

Prior 7-Day Average $6.42M

Calls: $3.39M (53%)

Puts: $3.03M (47%)

Current vs Prior 7-Day Avg -88.29%

Calls: -82.61%

Puts: -94.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:20am) 0.73

Prior (07/28) 1.33

Current vs Prior -44.94%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -23.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 10:20am) 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 3.95% | 5.37%7.85% | 11.02%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior +10.72% | +1.11%+5.47% | -1.69%

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

Current vs 7-Day Avg +0.66% | -2.88%+1.32% | -1.47%

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

Current vs 7-Day Eod +10.72% | +1.11%+5.47% | -1.69%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.38% | 35.07%

Calls: 47.13% | 31.68%

Puts: 15.62% | 38.46%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -62.38% | -50.59%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -32.14% | -18.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($589.9K) vs puts ($161.9K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 85% vs prior. P/C ratio dropping 45% - 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
10:20	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	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 43 of results (avg 7.8%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	29.00	30.45	$29.73	4.9%	--	0.98	42
$136.00	Aug 21	33.40	35.25	$34.33	5.4%	--	0.97	14
$138.00	Aug 21	31.55	33.30	$32.42	5.4%	--	0.96	21
$139.00	Aug 21	30.60	32.35	$31.48	5.6%	--	0.96	200
$140.00	Aug 21	29.65	31.40	$30.53	5.7%	--	0.95	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	29.60	31.50	$30.55	6.2%	--	1.00	28
$195.00	Aug 21	24.60	26.25	$25.43	6.5%	--	0.99	1.1K
$193.00	Aug 21	22.65	24.40	$23.53	7.4%	--	0.97	12
$193.00	Aug 14	22.60	24.35	$23.48	7.5%	--	1.00	25
$190.00	Aug 21	19.80	21.35	$20.58	7.5%	--	0.94	2.7K

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. 139 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	24.00	25.45	$24.73	5.9%	--	1.00	19
$140.00	Jul 31	29.00	30.45	$29.73	4.9%	--	0.98	42
$150.00	Jul 31	18.90	20.50	$19.70	8.1%	--	0.98	13
$152.00	Jul 31	16.95	18.50	$17.73	8.7%	30	0.97	263
$136.00	Aug 21	33.40	35.25	$34.33	5.4%	--	0.97	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Jul 31	10.70	12.35	$11.52	14.3%	2	1.00	215
$182.00	Jul 31	11.65	13.30	$12.48	13.2%	--	1.00	211
$183.00	Jul 31	12.65	14.10	$13.38	10.8%	--	1.00	223
$184.00	Jul 31	13.65	15.20	$14.43	10.7%	2	1.00	98
$185.00	Jul 31	14.65	16.25	$15.45	10.4%	--	1.00	219

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 554, 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
$152.50	Jul 31	16.40	18.00	$17.20	9.3%	37	0.96	270
$152.00	Jul 31	16.95	18.50	$17.73	8.7%	30	0.97	263
$178.00	Jul 31	0.24	0.43	$0.34	55.9%	22	0.11	549
$177.00	Jul 31	0.27	0.86	$0.56	105.4%	20	0.16	238

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
$170.00	Jul 31	2.95	3.45	$3.20	15.6%	23	0.51	1.7K
$175.00	Jul 31	5.45	6.80	$6.13	22.0%	16	0.79	596
$165.00	Jul 31	0.91	1.53	$1.22	50.8%	13	0.26	1.1K
$172.00	Sep 4	7.45	8.90	$8.18	17.7%	12	0.52	15

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 59.9%, max 167.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	105.6%	39.4%	167.9%	--	96
$140.00	Jul 31	Aug 21	119.3%	48.6%	145.7%	--	154
$200.00	Jul 31	Aug 28	71.5%	31.8%	124.8%	--	450
$198.00	Jul 31	Aug 21	72.1%	32.2%	124.0%	--	195
$195.00	Jul 31	Sep 4	68.8%	30.9%	122.7%	1	218

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Aug 28	78.0%	41.5%	88.2%	3	250
$155.00	Jul 31	Sep 4	71.6%	39.2%	82.6%	8	121
$190.00	Jul 31	Aug 21	57.0%	32.0%	78.5%	2	2.7K
$145.00	Jul 31	Aug 28	74.8%	43.1%	73.6%	--	41
$170.00	Jul 31	Sep 4	60.2%	35.0%	72.2%	25	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 49.00, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Aug 14	$0.12	$2.38	$0.12	19.83	$190.12
$188.00	$190.00	Aug 14	$0.14	$1.86	$0.14	13.29	$188.14
$176.00	$177.00	Aug 7	$0.10	$0.90	$0.10	9.00	$176.10
$170.00	$171.00	Aug 21	$0.10	$0.90	$0.10	9.00	$170.10
$184.00	$185.00	Aug 21	$0.11	$0.89	$0.11	8.09	$184.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Aug 7	$0.10	$4.90	$0.10	49.00	$144.90
$155.00	$150.00	Jul 31	$0.13	$4.87	$0.13	37.46	$154.87
$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. 202 found (best R:R 22.53, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.67	$2.67	$0.33	8.09	$149.67
$155.00	$156.00	Aug 21	$0.88	$0.88	$0.12	7.33	$155.88
$151.00	$152.00	Aug 21	$0.87	$0.87	$0.13	6.69	$151.87
$157.50	$165.00	Jul 31	$6.43	$6.43	$1.07	6.01	$163.93
$154.00	$155.00	Aug 21	$0.84	$0.84	$0.16	5.25	$154.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$186.00	Aug 14	$3.83	$3.83	$0.17	22.53	$186.17
$195.00	$193.00	Aug 21	$1.90	$1.90	$0.10	19.00	$193.10
$185.00	$183.00	Aug 7	$1.88	$1.88	$0.12	15.67	$183.12
$179.00	$178.00	Jul 31	$0.90	$0.90	$0.10	9.00	$178.10
$186.00	$182.50	Aug 14	$3.07	$3.07	$0.43	7.14	$182.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.93, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.07	68.1%	35.7%
$192.50	Aug 7	Aug 14	$0.07	39.7%	32.6%
$195.00	Jul 31	Aug 7	$0.09	68.8%	42.6%
$197.00	Jul 31	Aug 7	$0.09	70.2%	44.9%
$200.00	Jul 31	Aug 7	$0.09	71.5%	48.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$193.00	Aug 14	Aug 21	$0.05	32.8%	32.6%
$190.00	Jul 31	Aug 14	$0.06	57.0%	32.9%
$185.00	Jul 31	Aug 7	$0.08	52.9%	35.5%
$186.00	Jul 31	Aug 7	$0.08	55.7%	35.1%
$140.00	Aug 7	Aug 14	$0.12	63.9%	53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 3.27% of stock, avg 9.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.00	Jul 31	$1.63	$3.90	$5.53	$166.47	$177.53	3.27%
$172.50	Jul 31	$1.76	$4.28	$6.04	$166.46	$178.54	3.57%
$169.00	Jul 31	$3.48	$2.76	$6.24	$162.76	$175.24	3.69%
$170.00	Jul 31	$3.05	$3.20	$6.25	$163.75	$176.25	3.69%
$173.00	Jul 31	$1.68	$4.57	$6.25	$166.75	$179.25	3.69%
$168.00	Jul 31	$4.05	$2.25	$6.30	$161.70	$174.30	3.72%
$174.00	Jul 31	$1.16	$5.28	$6.44	$167.56	$180.44	3.81%
$175.00	Jul 31	$0.90	$6.13	$7.03	$167.97	$182.03	4.15%
$165.00	Jul 31	$6.05	$1.22	$7.27	$157.73	$172.27	4.30%
$176.00	Jul 31	$0.73	$6.95	$7.68	$168.32	$183.68	4.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 1.57% of stock, avg 4.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$174.00	$166.00	Jul 31	$1.16	$1.49	$2.65	$163.35	$176.65
$174.00	$167.00	Jul 31	$1.16	$1.82	$2.98	$164.02	$176.98
$174.00	$167.50	Jul 31	$1.16	$1.90	$3.06	$164.44	$177.06
$172.00	$166.00	Jul 31	$1.63	$1.49	$3.12	$162.88	$175.12
$182.00	$160.00	Aug 14	$1.25	$1.88	$3.13	$156.87	$185.13
$173.00	$166.00	Jul 31	$1.68	$1.49	$3.17	$162.83	$176.17
$172.50	$166.00	Jul 31	$1.76	$1.49	$3.25	$162.75	$175.75
$180.00	$160.00	Aug 14	$1.48	$1.88	$3.36	$156.64	$183.36
$195.00	$155.00	Sep 4	$0.71	$2.65	$3.36	$151.64	$198.36
$174.00	$168.00	Jul 31	$1.16	$2.25	$3.41	$164.59	$177.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 8.52, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/170	171/175	Sep 4	$3.58	$0.42	8.52	$166.42	$174.58
168/169	172/173	Aug 28	$1.31	$0.19	6.89	$167.69	$173.81
168/169	170/172	Aug 28	$2.18	$0.32	6.81	$166.82	$172.18
165/167	170/172	Aug 28	$2.16	$0.34	6.35	$164.84	$172.16
171/172	184/185	Aug 28	$0.84	$0.16	5.25	$171.16	$184.84
169/170	174/175	Aug 14	$0.83	$0.17	4.88	$169.17	$174.83
170/171	184/185	Aug 14	$0.83	$0.17	4.88	$170.17	$184.83
171/172	174/175	Aug 14	$0.83	$0.17	4.88	$171.17	$174.83
165/166	181/182	Aug 7	$0.82	$0.18	4.56	$165.18	$181.82
164/165	170/171	Aug 7	$0.81	$0.19	4.26	$164.19	$170.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 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
$155.00	$156.00	$157.00	Aug 21	$0.06	$0.94	15.67
$153.00	$154.00	$155.00	Jul 31	$0.07	$0.93	13.29
$184.00	$185.00	$186.00	Jul 31	$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
$145.00	$150.00	$155.00	Aug 7	$0.16	$4.84	30.25
$155.00	$160.00	$165.00	Aug 28	$0.16	$4.84	30.25
$145.00	$150.00	$155.00	Aug 28	$0.22	$4.78	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-0.88, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$185.00	1:2	Sep 4	-$0.25	$6.75
$196.00	$200.00	1:2	Aug 28	-$0.16	$3.84
$180.00	$184.00	1:2	Aug 28	-$0.85	$3.15
$177.00	$180.00	1:2	Aug 14	-$0.36	$2.64
$190.00	$192.50	1:2	Aug 14	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.88	$7.12
$160.00	$155.00	1:2	Jul 31	-$0.04	$4.96
$145.00	$140.00	1:2	Aug 7	-$0.06	$4.94
$155.00	$150.00	1:2	Aug 7	-$0.10	$4.90
$145.00	$140.00	1:2	Aug 14	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.34%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$7.35	0.53	0.5%	4.34%	4.80%	--	13
$171.00	Sep 4	$6.80	0.51	1.1%	4.02%	5.07%	1	11
$170.00	Aug 28	$6.35	0.52	0.5%	3.75%	4.21%	3	14
$170.00	Aug 21	$5.75	0.52	0.5%	3.40%	3.86%	--	493
$171.00	Aug 21	$5.25	0.50	1.1%	3.10%	4.15%	--	17
$172.50	Aug 28	$5.10	0.47	1.9%	3.01%	4.95%	--	35
$173.00	Aug 28	$5.10	0.46	2.2%	3.01%	5.25%	1	7
$175.00	Sep 4	$4.80	0.42	3.4%	2.84%	6.25%	--	10
$170.00	Aug 14	$4.75	0.53	0.5%	2.81%	3.27%	--	21
$172.00	Aug 21	$4.75	0.47	1.6%	2.81%	4.45%	--	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 579

Total Puts 425

Put/Call Ratio 0.73

Net Difference 154

Prior's Put/Call Breakdown

Total Calls 2,866

Total Puts 3,821

Put/Call Ratio 1.33

Net Difference -955

Prior 7-Day Put/Call Summary

Total Calls 28,358

Total Puts 34,843

Average Put/Call Ratio 0.96

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