XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$168.90 -1.28%

(7/29 10:30) ◀

Wednesday, July 29, 2026 (10:35am)

▶ (7/29 10:40)

◀ 7/29 10:35 ▶

Option Volume

Detail

ℹ

Current (07/29 10:35am) 1,354

Calls: 798 (59%)

Puts: 556 (41%)

Prior (07/28) 8,494

Calls: 3,319 (39%)

Puts: 5,175 (61%)

Current vs Prior -84.06%

Calls: -75.96% (Calls)

Puts: -89.26% (Puts)

Prior 7-Day Total 64,320

Calls: 28,995 (45%)

Puts: 35,325 (55%)

Prior 7-Day Average 9,188

Calls: 4,142 (45%)

Puts: 5,046 (55%)

Current vs Prior 7-Day Avg -85.26%

Calls: -80.73%

Puts: -88.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:35am) $1.02M

Calls: $793.4K (78%)

Puts: $223.6K (22%)

Prior (07/28) $5.69M

Calls: $1.60M (28%)

Puts: $4.09M (72%)

Current vs Prior -82.14%

Calls: -50.55%

Puts: -94.53%

Prior 7-Day Total $46.24M

Calls: $24.83M (54%)

Puts: $21.42M (46%)

Prior 7-Day Average $6.61M

Calls: $3.55M (54%)

Puts: $3.06M (46%)

Current vs Prior 7-Day Avg -84.60%

Calls: -77.63%

Puts: -92.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:35am) 0.70

Prior (07/28) 1.56

Current vs Prior -55.31%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -28.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 10:35am) 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 3.53% | 5.03%7.70% | 10.86%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior -0.86% | -5.17%+3.53% | -3.09%

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

Current vs 7-Day Avg -9.87% | -8.91%-0.55% | -2.87%

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

Current vs 7-Day Eod -0.86% | -5.17%+3.53% | -3.09%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.38% | 26.68%

Calls: 21.18% | 19.15%

Puts: 15.58% | 34.21%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -77.97% | -62.41%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -60.25% | -37.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($793.4K) vs puts ($223.6K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 84% vs prior. Bullish P/C ratio of 0.70.

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 BULLISH

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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 45 of results (avg 7.9%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Aug 21	30.90	32.50	$31.70	5.0%	--	0.96	21
$140.00	Jul 31	28.15	29.65	$28.90	5.2%	--	1.00	42
$136.00	Aug 21	32.65	34.45	$33.55	5.4%	--	0.96	14
$139.00	Aug 21	29.80	31.55	$30.68	5.7%	--	0.95	200
$140.00	Aug 21	28.85	30.60	$29.73	5.9%	--	0.95	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	30.40	32.30	$31.35	6.1%	--	1.00	28
$195.00	Aug 21	25.40	27.15	$26.28	6.7%	--	0.96	1.1K
$190.00	Aug 21	20.60	22.25	$21.43	7.7%	--	0.93	2.7K
$191.00	Aug 21	21.50	23.25	$22.38	7.8%	--	0.93	72
$175.00	Aug 7	7.30	7.90	$7.60	7.9%	4	0.71	374

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. 141 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	28.15	29.65	$28.90	5.2%	--	1.00	42
$145.00	Jul 31	23.00	24.65	$23.83	6.9%	--	1.00	19
$150.00	Jul 31	18.20	19.70	$18.95	7.9%	--	1.00	13
$136.00	Aug 21	32.65	34.45	$33.55	5.4%	--	0.96	14
$138.00	Aug 21	30.90	32.50	$31.70	5.0%	--	0.96	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Aug 7	16.45	18.15	$17.30	9.8%	--	1.00	114
$188.00	Aug 7	18.40	20.20	$19.30	9.3%	--	1.00	15
$189.00	Aug 7	19.40	21.65	$20.53	11.0%	--	1.00	13
$192.50	Aug 14	22.90	25.05	$23.98	9.0%	--	1.00	24
$193.00	Aug 14	23.40	25.65	$24.53	9.2%	--	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 769, top 61)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	15.80	17.25	$16.52	8.8%	61	0.95	270
$152.00	Jul 31	16.40	17.75	$17.08	7.9%	46	0.95	263
$177.50	Aug 28	3.10	4.75	$3.93	42.0%	40	0.35	4
$181.00	Jul 31	0.05	0.18	$0.12	108.3%	34	0.04	408
$178.00	Jul 31	0.16	0.42	$0.29	89.7%	22	0.10	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Aug 28	4.70	6.35	$5.53	29.8%	28	0.42	17
$170.00	Jul 31	3.00	3.50	$3.25	15.4%	24	0.55	1.7K
$160.00	Aug 21	2.73	2.99	$2.86	9.1%	20	0.27	1.5K
$165.00	Jul 31	1.10	1.46	$1.28	28.1%	18	0.28	1.1K
$175.00	Jul 31	5.95	7.55	$6.75	23.7%	18	0.81	596

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 61.2%, max 168.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	108.2%	40.3%	168.5%	--	96
$140.00	Jul 31	Aug 21	117.2%	48.0%	144.3%	--	154
$200.00	Jul 31	Aug 28	73.5%	32.3%	127.5%	1	450
$196.00	Jul 31	Aug 28	70.1%	31.0%	126.1%	--	107
$198.00	Jul 31	Aug 21	74.0%	32.8%	125.7%	--	195

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 31	Aug 21	59.5%	32.6%	82.5%	2	2.7K
$150.00	Jul 31	Aug 28	75.8%	41.8%	81.6%	4	250
$155.00	Jul 31	Sep 4	68.9%	38.2%	80.3%	8	121
$184.00	Jul 31	Aug 28	60.8%	34.8%	74.8%	2	111
$186.00	Jul 31	Aug 21	58.3%	33.7%	72.8%	--	829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 49.00, avg 4.22)

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
$182.50	$184.00	Aug 14	$0.12	$1.38	$0.12	11.50	$182.62
$188.00	$189.00	Jul 31	$0.10	$0.90	$0.10	9.00	$188.10
$175.00	$176.00	Jul 31	$0.11	$0.89	$0.11	8.09	$175.11

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	$0.27	$4.73	$0.27	17.52	$159.73
$150.00	$145.00	Aug 14	$0.41	$4.59	$0.41	11.20	$149.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 40.67, avg 2.06)

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
$150.00	$152.00	Jul 31	$1.87	$1.87	$0.13	14.38	$151.87
$136.00	$138.00	Aug 21	$1.85	$1.85	$0.15	12.33	$137.85
$143.00	$144.00	Aug 21	$0.90	$0.90	$0.10	9.00	$143.90
$146.00	$147.00	Aug 21	$0.90	$0.90	$0.10	9.00	$146.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$186.00	$182.50	Aug 14	$3.15	$3.15	$0.35	9.00	$182.85
$200.00	$197.00	Aug 21	$2.68	$2.68	$0.32	8.37	$197.32
$179.00	$178.00	Aug 7	$0.88	$0.88	$0.12	7.33	$178.12
$182.00	$181.00	Aug 7	$0.88	$0.88	$0.12	7.33	$181.12
$187.00	$186.00	Aug 21	$0.88	$0.88	$0.12	7.33	$186.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.96, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.06	71.3%	36.7%
$192.50	Aug 7	Aug 14	$0.07	40.7%	33.5%
$195.00	Jul 31	Aug 7	$0.09	70.9%	43.5%
$197.00	Jul 31	Aug 7	$0.09	72.1%	45.8%
$200.00	Jul 31	Aug 7	$0.09	73.5%	49.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$186.00	Jul 31	Aug 7	$0.07	58.3%	36.2%
$185.00	Jul 31	Aug 7	$0.10	55.4%	36.5%
$140.00	Aug 7	Aug 14	$0.12	63.0%	52.2%
$182.50	Jul 31	Aug 7	$0.18	57.7%	36.5%
$183.00	Jul 31	Aug 7	$0.20	51.2%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.24% of stock, avg 9.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$169.00	Jul 31	$2.72	$2.76	$5.48	$163.52	$174.48	3.24%
$171.00	Jul 31	$1.74	$3.78	$5.52	$165.48	$176.52	3.27%
$170.00	Jul 31	$2.34	$3.25	$5.59	$164.41	$175.59	3.31%
$168.00	Jul 31	$3.21	$2.47	$5.68	$162.32	$173.68	3.36%
$172.00	Jul 31	$1.47	$4.40	$5.87	$166.13	$177.87	3.48%
$172.50	Jul 31	$1.51	$4.85	$6.36	$166.14	$178.86	3.77%
$173.00	Jul 31	$1.58	$5.08	$6.66	$166.34	$179.66	3.94%
$174.00	Jul 31	$0.87	$5.93	$6.80	$167.20	$180.80	4.03%
$165.00	Jul 31	$5.55	$1.28	$6.83	$158.17	$171.83	4.04%
$175.00	Jul 31	$0.70	$6.75	$7.45	$167.55	$182.45	4.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.28% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$140.00	Sep 4	$1.25	$0.91	$2.16	$137.84	$192.16
$182.00	$155.00	Aug 14	$1.23	$1.30	$2.53	$152.47	$184.53
$180.00	$155.00	Aug 14	$1.49	$1.30	$2.79	$152.21	$182.79
$172.00	$166.00	Jul 31	$1.47	$1.54	$3.01	$162.99	$175.01
$172.50	$166.00	Jul 31	$1.51	$1.54	$3.05	$162.95	$175.55
$173.00	$166.00	Jul 31	$1.58	$1.54	$3.12	$162.88	$176.12
$185.00	$140.00	Sep 4	$2.22	$0.91	$3.13	$136.87	$188.13
$171.00	$166.00	Jul 31	$1.74	$1.54	$3.28	$162.72	$174.28
$182.00	$160.00	Aug 14	$1.23	$2.13	$3.36	$156.64	$185.36
$172.00	$167.50	Jul 31	$1.47	$1.94	$3.41	$164.09	$175.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 8.09, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
169/170	184/185	Aug 14	$0.89	$0.11	8.09	$169.11	$184.89
170/171	172/173	Aug 28	$0.85	$0.15	5.67	$170.15	$173.35
170/171	180/181	Aug 28	$0.85	$0.15	5.67	$170.15	$180.85
168/170	171/175	Sep 4	$3.33	$0.67	4.97	$166.67	$174.33
165/167	178/180	Aug 28	$1.65	$0.35	4.71	$165.35	$179.65
161/162	170/171	Aug 7	$0.82	$0.18	4.56	$161.18	$170.82
171/172	182/182	Aug 14	$0.82	$0.18	4.56	$171.18	$182.82
165/167	170/172	Aug 28	$2.05	$0.45	4.56	$164.95	$172.05
171/172	185/186	Aug 14	$0.81	$0.19	4.26	$171.19	$185.81
167/168	178/178	Aug 28	$0.40	$0.10	4.00	$167.10	$177.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 99.00, 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	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Aug 14	$0.05	$0.95	19.00
$174.00	$175.00	$176.00	Jul 31	$0.06	$0.94	15.67
$193.00	$194.00	$195.00	Aug 28	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 14	$0.05	$4.95	99.00
$145.00	$150.00	$155.00	Jul 31	$0.06	$4.94	82.33
$150.00	$155.00	$160.00	Jul 31	$0.14	$4.86	34.71
$145.00	$150.00	$155.00	Aug 28	$0.18	$4.82	26.78
$155.00	$160.00	$165.00	Aug 28	$0.23	$4.77	20.74

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 $-1.09, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$185.00	1:2	Sep 4	-$0.09	$6.91
$185.00	$190.00	1:2	Sep 4	-$0.28	$4.72
$196.00	$200.00	1:2	Aug 28	-$0.16	$3.84
$191.00	$195.00	1:2	Sep 4	-$0.22	$3.78
$170.00	$174.00	1:2	Aug 14	-$1.24	$2.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$1.09	$6.91
$150.00	$145.00	1:2	Aug 14	-$0.02	$4.98
$145.00	$140.00	1:2	Aug 7	-$0.06	$4.94
$145.00	$140.00	1:2	Aug 14	-$0.13	$4.87
$150.00	$145.00	1:2	Aug 7	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.11%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$6.95	0.52	0.7%	4.11%	4.77%	--	13
$171.00	Sep 4	$6.30	0.50	1.2%	3.73%	4.97%	1	11
$170.00	Aug 28	$6.15	0.51	0.7%	3.64%	4.29%	3	14
$170.00	Aug 21	$5.40	0.51	0.7%	3.20%	3.85%	--	493
$171.00	Aug 21	$4.90	0.48	1.2%	2.90%	4.14%	8	17
$172.50	Aug 28	$4.90	0.46	2.1%	2.90%	5.03%	--	35
$173.00	Aug 28	$4.75	0.45	2.4%	2.81%	5.24%	1	7
$175.00	Sep 4	$4.60	0.41	3.6%	2.72%	6.34%	--	10
$170.00	Aug 14	$4.40	0.50	0.7%	2.61%	3.26%	--	21
$172.00	Aug 21	$4.35	0.46	1.8%	2.58%	4.41%	--	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 798

Total Puts 556

Put/Call Ratio 0.70

Net Difference 242

Prior's Put/Call Breakdown

Total Calls 3,319

Total Puts 5,175

Put/Call Ratio 1.56

Net Difference -1,856

Prior 7-Day Put/Call Summary

Total Calls 28,995

Total Puts 35,325

Average Put/Call Ratio 0.97

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