XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$168.76 -1.36%

(7/29 10:20) ◀

Wednesday, July 29, 2026 (10:25am)

▶ (7/29 10:30)

◀ 7/29 10:25 ▶

Option Volume

Detail

ℹ

Current (07/29 10:25am) 1,115

Calls: 647 (58%)

Puts: 468 (42%)

Prior (07/28) 7,079

Calls: 3,129 (44%)

Puts: 3,950 (56%)

Current vs Prior -84.25%

Calls: -79.32% (Calls)

Puts: -88.15% (Puts)

Prior 7-Day Total 63,541

Calls: 28,509 (45%)

Puts: 35,032 (55%)

Prior 7-Day Average 9,077

Calls: 4,072 (45%)

Puts: 5,004 (55%)

Current vs Prior 7-Day Avg -87.72%

Calls: -84.11%

Puts: -90.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:25am) $835.6K

Calls: $658.5K (79%)

Puts: $177.1K (21%)

Prior (07/28) $4.14M

Calls: $1.43M (34%)

Puts: $2.71M (66%)

Current vs Prior -79.80%

Calls: -53.81%

Puts: -93.47%

Prior 7-Day Total $45.33M

Calls: $24.05M (53%)

Puts: $21.28M (47%)

Prior 7-Day Average $6.48M

Calls: $3.44M (53%)

Puts: $3.04M (47%)

Current vs Prior 7-Day Avg -87.10%

Calls: -80.83%

Puts: -94.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:25am) 0.72

Prior (07/28) 1.26

Current vs Prior -42.70%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -26.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 10:25am) 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 3.98% | 5.36%7.76% | 11.01%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior +11.68% | +0.93%+4.33% | -1.79%

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

Current vs 7-Day Avg +1.54% | -3.05%+0.22% | -1.57%

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

Current vs 7-Day Eod +11.68% | +0.93%+4.33% | -1.79%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.31% | 35.06%

Calls: 40.00% | 26.95%

Puts: 24.63% | 43.17%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -61.27% | -50.61%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -30.13% | -18.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($658.5K) vs puts ($177.1K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 84% vs prior. P/C ratio dropping 43% - 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
10:25	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	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 39 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Aug 21	33.35	34.90	$34.13	4.5%	--	0.97	14
$138.00	Aug 21	31.40	33.00	$32.20	5.0%	--	0.96	21
$140.00	Aug 21	29.50	31.10	$30.30	5.3%	--	0.95	112
$139.00	Aug 21	30.40	32.05	$31.23	5.3%	--	0.96	200
$141.00	Aug 21	28.55	30.10	$29.33	5.3%	--	0.95	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	29.90	31.70	$30.80	5.8%	--	1.00	28
$193.00	Aug 14	22.90	24.60	$23.75	7.2%	--	1.00	25
$190.00	Aug 14	19.95	21.50	$20.73	7.5%	--	1.00	26
$192.00	Aug 21	22.00	23.75	$22.88	7.6%	--	0.99	11
$195.00	Aug 21	24.95	27.00	$25.98	7.9%	--	1.00	1.1K

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. 140 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	23.50	25.45	$24.48	8.0%	--	1.00	19
$140.00	Jul 31	28.65	30.45	$29.55	6.1%	--	0.99	42
$150.00	Jul 31	18.70	20.50	$19.60	9.2%	--	0.98	13
$152.00	Jul 31	16.60	18.50	$17.55	10.8%	38	0.97	263
$152.50	Jul 31	16.15	18.00	$17.08	10.8%	53	0.97	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	7.60	8.70	$8.15	13.5%	1	1.00	401
$177.50	Jul 31	7.40	9.15	$8.28	21.1%	--	1.00	165
$178.00	Jul 31	7.85	9.85	$8.85	22.6%	2	1.00	203
$179.00	Jul 31	8.75	10.55	$9.65	18.7%	--	1.00	354
$180.00	Jul 31	9.70	11.80	$10.75	19.5%	--	1.00	196

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 624, top 53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	16.15	18.00	$17.08	10.8%	53	0.97	270
$177.50	Aug 28	3.10	4.80	$3.95	43.0%	40	0.36	4
$152.00	Jul 31	16.60	18.50	$17.55	10.8%	38	0.97	263
$178.00	Jul 31	0.16	0.42	$0.29	89.7%	22	0.10	549
$177.00	Jul 31	0.27	0.56	$0.42	69.0%	20	0.13	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Aug 28	4.70	6.15	$5.43	26.7%	28	0.42	17
$170.00	Jul 31	2.85	3.60	$3.23	23.2%	23	0.53	1.7K
$175.00	Jul 31	5.45	7.05	$6.25	25.6%	16	0.83	596
$165.00	Jul 31	0.91	1.53	$1.22	50.8%	13	0.27	1.1K
$172.00	Sep 4	7.45	9.00	$8.23	18.8%	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 59.2%, max 166.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	105.9%	39.7%	166.7%	--	96
$140.00	Jul 31	Aug 21	119.2%	48.1%	147.8%	--	154
$200.00	Jul 31	Aug 28	71.7%	32.1%	123.4%	--	450
$196.00	Jul 31	Aug 28	68.5%	30.8%	122.3%	--	107
$198.00	Jul 31	Aug 21	72.5%	32.6%	122.1%	--	195

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Aug 28	77.8%	42.0%	85.2%	3	250
$155.00	Jul 31	Sep 4	71.2%	38.9%	83.3%	8	121
$190.00	Jul 31	Aug 21	57.3%	32.5%	76.3%	2	2.7K
$170.00	Jul 31	Sep 4	59.4%	34.8%	70.5%	25	1.7K
$184.00	Jul 31	Aug 28	58.2%	34.2%	70.3%	2	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 49.00, avg 4.09)

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
$188.00	$189.00	Jul 31	$0.10	$0.90	$0.10	9.00	$188.10
$190.00	$192.00	Aug 28	$0.21	$1.79	$0.21	8.52	$190.21
$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
$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
$155.00	$150.00	Aug 7	$0.26	$4.74	$0.26	18.23	$154.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 40.67, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 31	$4.88	$4.88	$0.12	40.67	$149.88
$147.00	$150.00	Aug 21	$2.65	$2.65	$0.35	7.57	$149.65
$156.00	$157.00	Aug 21	$0.88	$0.88	$0.12	7.33	$156.88
$158.00	$159.00	Aug 21	$0.88	$0.88	$0.12	7.33	$158.88
$144.00	$145.00	Aug 21	$0.87	$0.87	$0.13	6.69	$144.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Aug 21	$4.82	$4.82	$0.18	26.78	$195.18
$186.00	$182.50	Aug 14	$3.27	$3.27	$0.23	14.22	$182.73
$190.00	$186.00	Aug 14	$3.63	$3.63	$0.37	9.81	$186.37
$184.00	$183.00	Jul 31	$0.90	$0.90	$0.10	9.00	$183.10
$181.00	$180.00	Jul 31	$0.88	$0.88	$0.12	7.33	$180.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.94, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.06	68.8%	36.3%
$192.50	Aug 7	Aug 14	$0.07	40.2%	32.9%
$195.00	Jul 31	Aug 7	$0.09	69.1%	43.1%
$197.00	Jul 31	Aug 7	$0.09	70.5%	45.4%
$200.00	Jul 31	Aug 7	$0.09	71.7%	48.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Aug 7	Aug 21	$0.05	36.3%	32.2%
$190.00	Jul 31	Aug 14	$0.06	57.3%	33.3%
$140.00	Aug 7	Aug 14	$0.12	63.4%	52.9%
$186.00	Jul 31	Aug 7	$0.20	55.9%	35.7%
$189.00	Aug 7	Aug 21	$0.20	37.0%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 3.33% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.00	Jul 31	$1.62	$4.00	$5.62	$166.38	$177.62	3.33%
$169.00	Jul 31	$3.38	$2.72	$6.10	$162.90	$175.10	3.61%
$172.50	Jul 31	$1.66	$4.43	$6.09	$166.41	$178.59	3.61%
$170.00	Jul 31	$2.95	$3.23	$6.18	$163.82	$176.18	3.66%
$168.00	Jul 31	$4.00	$2.24	$6.24	$161.76	$174.24	3.70%
$173.00	Jul 31	$1.58	$4.68	$6.26	$166.74	$179.26	3.71%
$174.00	Jul 31	$1.11	$5.35	$6.46	$167.54	$180.46	3.83%
$175.00	Jul 31	$0.90	$6.25	$7.15	$167.85	$182.15	4.24%
$165.00	Jul 31	$5.95	$1.22	$7.17	$157.83	$172.17	4.25%
$176.00	Jul 31	$0.73	$7.07	$7.80	$168.20	$183.80	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 1.54% of stock, avg 4.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$174.00	$166.00	Jul 31	$1.11	$1.49	$2.60	$163.40	$176.60
$174.00	$167.00	Jul 31	$1.11	$1.90	$3.01	$163.99	$177.01
$173.00	$166.00	Jul 31	$1.58	$1.49	$3.07	$162.93	$176.07
$172.00	$166.00	Jul 31	$1.62	$1.49	$3.11	$162.89	$175.11
$174.00	$167.50	Jul 31	$1.11	$2.00	$3.11	$164.39	$177.11
$172.50	$166.00	Jul 31	$1.66	$1.49	$3.15	$162.85	$175.65
$182.00	$160.00	Aug 14	$1.23	$1.98	$3.21	$156.79	$185.21
$174.00	$168.00	Jul 31	$1.11	$2.24	$3.35	$164.65	$177.35
$195.00	$155.00	Sep 4	$0.71	$2.65	$3.36	$151.64	$198.36
$173.00	$167.00	Jul 31	$1.58	$1.90	$3.48	$163.52	$176.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 8.26, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	170/172	Aug 28	$2.23	$0.27	8.26	$164.77	$172.23
164/165	175/176	Aug 7	$0.89	$0.11	8.09	$164.11	$175.89
164/165	179/180	Aug 7	$0.88	$0.12	7.33	$164.12	$179.88
170/171	174/175	Aug 14	$0.88	$0.12	7.33	$170.12	$174.88
168/169	170/172	Aug 28	$2.18	$0.32	6.81	$166.82	$172.18
164/165	178/179	Aug 7	$0.86	$0.14	6.14	$164.14	$178.86
168/170	171/175	Sep 4	$3.40	$0.60	5.67	$166.60	$174.40
164/165	171/172	Aug 7	$1.27	$0.23	5.52	$163.73	$172.27
170/171	184/185	Aug 14	$0.84	$0.16	5.25	$170.16	$184.84
162/163	170/171	Aug 7	$0.82	$0.18	4.56	$162.18	$170.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.19	$4.81	25.32
$183.00	$184.00	$185.00	Aug 7	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Aug 14	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Aug 21	$0.06	$0.94	15.67
$154.00	$155.00	$156.00	Aug 21	$0.06	$0.94	15.67

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 28	$0.13	$4.87	37.46
$145.00	$150.00	$155.00	Aug 28	$0.14	$4.86	34.71
$145.00	$150.00	$155.00	Aug 7	$0.17	$4.83	28.41
$140.00	$145.00	$150.00	Aug 14	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.99, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$185.00	1:2	Sep 4	-$0.19	$6.81
$196.00	$200.00	1:2	Aug 28	-$0.16	$3.84
$177.00	$180.00	1:2	Aug 14	-$0.52	$2.48
$190.00	$192.50	1:2	Aug 14	-$0.07	$2.43
$195.00	$197.50	1:2	Aug 14	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.99	$7.01
$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	-$0.09	$4.91
$150.00	$145.00	1:2	Aug 14	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.24%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$7.15	0.53	0.7%	4.24%	4.97%	--	13
$171.00	Sep 4	$6.70	0.51	1.3%	3.97%	5.30%	1	11
$170.00	Aug 28	$6.35	0.52	0.7%	3.76%	4.50%	3	14
$170.00	Aug 21	$5.55	0.51	0.7%	3.29%	4.02%	--	493
$171.00	Aug 21	$5.15	0.49	1.3%	3.05%	4.38%	--	17
$172.50	Aug 28	$4.90	0.47	2.2%	2.90%	5.12%	--	35
$173.00	Aug 28	$4.90	0.45	2.5%	2.90%	5.42%	1	7
$175.00	Sep 4	$4.80	0.42	3.7%	2.84%	6.54%	--	10
$170.00	Aug 14	$4.60	0.52	0.7%	2.73%	3.46%	--	21
$172.00	Aug 21	$4.55	0.46	1.9%	2.70%	4.62%	--	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 647

Total Puts 468

Put/Call Ratio 0.72

Net Difference 179

Prior's Put/Call Breakdown

Total Calls 3,129

Total Puts 3,950

Put/Call Ratio 1.26

Net Difference -821

Prior 7-Day Put/Call Summary

Total Calls 28,509

Total Puts 35,032

Average Put/Call Ratio 0.98

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