XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$169.12 -1.15%

(7/29 11:05) ◀

Wednesday, July 29, 2026 (11:10am)

▶ (7/29 11:15)

◀ 7/29 11:10 ▶

Option Volume

Detail

ℹ

Current (07/29 11:10am) 3,056

Calls: 1,445 (47%)

Puts: 1,611 (53%)

Prior (07/28) 10,964

Calls: 5,117 (47%)

Puts: 5,847 (53%)

Current vs Prior -72.13%

Calls: -71.76% (Calls)

Puts: -72.45% (Puts)

Prior 7-Day Total 70,410

Calls: 31,634 (45%)

Puts: 38,776 (55%)

Prior 7-Day Average 10,058

Calls: 4,519 (45%)

Puts: 5,539 (55%)

Current vs Prior 7-Day Avg -69.62%

Calls: -68.02%

Puts: -70.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 11:10am) $2.28M

Calls: $1.44M (63%)

Puts: $842.7K (37%)

Prior (07/28) $7.54M

Calls: $3.34M (44%)

Puts: $4.20M (56%)

Current vs Prior -69.78%

Calls: -57.00%

Puts: -79.95%

Prior 7-Day Total $50.53M

Calls: $27.61M (55%)

Puts: $22.93M (45%)

Prior 7-Day Average $7.22M

Calls: $3.94M (55%)

Puts: $3.28M (45%)

Current vs Prior 7-Day Avg -68.42%

Calls: -63.57%

Puts: -74.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:10am) 1.11

Prior (07/28) 1.14

Current vs Prior -2.43%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -2.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 11:10am) 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 3.43% | 5.25%7.82% | 10.90%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior -3.81% | -1.06%+5.14% | -2.79%

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

Current vs 7-Day Avg -12.55% | -4.97%+1.00% | -2.58%

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

Current vs 7-Day Eod -3.81% | -1.06%+5.14% | -2.79%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.09% | 16.29%

Calls: 27.69% | 15.01%

Puts: 12.50% | 17.58%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -75.92% | -77.05%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -56.56% | -62.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.44M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 72% vs prior. Slightly bearish P/C ratio of 1.11.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

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
11:10	BULLISH	BEARISH	BEARISH
11:05	BULLISH	NEUTRAL	MIXED
11:00	BULLISH	NEUTRAL	MIXED
10:55	BULLISH	NEUTRAL	BULLISH
10:50	BULLISH	NEUTRAL	MIXED
10:45	BULLISH	NEUTRAL	MIXED
10:40	BULLISH	BEARISH	BEARISH
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 35 of results (avg 8.2%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Aug 21	30.65	32.50	$31.58	5.9%	--	0.96	21
$136.00	Aug 21	32.45	34.45	$33.45	6.0%	--	0.96	14
$139.00	Aug 21	29.60	31.55	$30.58	6.4%	--	0.95	200
$140.00	Jul 31	27.80	29.65	$28.73	6.4%	--	1.00	42
$140.00	Aug 21	28.65	30.60	$29.63	6.6%	--	0.94	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Aug 21	12.95	13.85	$13.40	6.7%	4	0.78	241
$200.00	Aug 21	30.30	32.55	$31.42	7.2%	--	1.00	28
$186.00	Aug 21	16.90	18.20	$17.55	7.4%	--	0.86	787
$195.00	Aug 21	25.40	27.55	$26.48	8.1%	--	0.95	1.1K
$190.00	Aug 21	20.65	22.40	$21.53	8.1%	--	0.92	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. 142 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	27.80	29.65	$28.73	6.4%	--	1.00	42
$145.00	Jul 31	22.80	24.65	$23.73	7.8%	--	1.00	19
$150.00	Jul 31	17.90	19.60	$18.75	9.1%	--	1.00	13
$155.00	Jul 31	13.10	14.65	$13.88	11.2%	1	0.97	9
$154.00	Jul 31	14.00	15.75	$14.88	11.8%	3	0.97	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.00	Aug 21	27.00	29.85	$28.43	10.0%	2	1.00	2
$200.00	Aug 21	30.30	32.55	$31.42	7.2%	--	1.00	28
$190.00	Jul 31	20.25	22.45	$21.35	10.3%	2	0.99	--
$187.00	Jul 31	17.45	19.25	$18.35	9.8%	--	0.98	15
$185.00	Jul 31	15.50	17.10	$16.30	9.8%	105	0.98	219

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 2.0K, top 273)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Jul 31	3.20	3.55	$3.38	10.4%	130	0.56	16
$152.50	Jul 31	15.40	17.25	$16.33	11.3%	70	0.96	270
$152.00	Jul 31	15.90	17.75	$16.83	11.0%	55	0.96	263
$177.50	Aug 28	3.05	4.10	$3.58	29.3%	40	0.34	4
$181.00	Jul 31	0.05	0.18	$0.12	108.3%	39	0.04	408

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	1.05	1.48	$1.27	33.9%	273	0.28	1.1K
$163.00	Jul 31	0.36	1.11	$0.74	101.4%	109	0.19	95
$184.00	Jul 31	14.55	16.15	$15.35	10.4%	106	0.96	98
$185.00	Jul 31	15.50	17.10	$16.30	9.8%	105	0.98	219
$150.00	Jul 31	0.00	0.33	$0.17	194.1%	63	0.04	163

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 60.3%, max 164.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	109.0%	41.2%	164.7%	--	96
$140.00	Jul 31	Aug 21	117.7%	49.2%	139.1%	--	154
$200.00	Jul 31	Aug 28	74.0%	32.6%	127.0%	2	450
$198.00	Jul 31	Aug 21	74.6%	33.0%	126.3%	--	195
$196.00	Jul 31	Aug 28	70.7%	31.5%	124.5%	--	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Aug 28	86.1%	41.7%	106.7%	64	250
$190.00	Jul 31	Aug 21	60.0%	31.2%	92.3%	2	2.7K
$184.00	Jul 31	Aug 28	61.3%	34.7%	76.5%	106	111
$187.00	Jul 31	Aug 21	60.6%	34.3%	76.5%	--	79
$186.00	Jul 31	Aug 21	58.8%	34.0%	73.0%	--	829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 49.00, avg 4.51)

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
$191.00	$195.00	Sep 4	$0.39	$3.61	$0.39	9.26	$191.39
$183.00	$184.00	Aug 7	$0.11	$0.89	$0.11	8.09	$183.11
$184.00	$185.00	Aug 7	$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
$150.00	$145.00	Jul 31	$0.16	$4.84	$0.16	30.25	$149.84
$150.00	$145.00	Aug 7	$0.19	$4.81	$0.19	25.32	$149.81
$145.00	$140.00	Aug 14	$0.20	$4.80	$0.20	24.00	$144.80
$160.00	$155.00	Jul 31	$0.23	$4.77	$0.23	20.74	$159.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 19.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.85	$2.85	$0.15	19.00	$149.85
$136.00	$138.00	Aug 21	$1.87	$1.87	$0.13	14.38	$137.87
$142.00	$143.00	Aug 21	$0.90	$0.90	$0.10	9.00	$142.90
$152.00	$153.00	Aug 21	$0.88	$0.88	$0.12	7.33	$152.88
$154.00	$155.00	Aug 21	$0.86	$0.86	$0.14	6.14	$154.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$183.00	Aug 7	$1.88	$1.88	$0.12	15.67	$183.12
$191.00	$189.00	Aug 7	$1.87	$1.87	$0.13	14.38	$189.13
$186.00	$182.50	Aug 14	$3.18	$3.18	$0.32	9.94	$182.82
$174.00	$173.00	Aug 7	$0.90	$0.90	$0.10	9.00	$173.10
$180.00	$179.00	Jul 31	$0.87	$0.87	$0.13	6.69	$179.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.93, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.06	71.9%	38.0%
$192.50	Aug 7	Aug 14	$0.07	41.9%	34.5%
$195.00	Jul 31	Aug 7	$0.09	71.4%	44.7%
$197.00	Jul 31	Aug 7	$0.09	72.7%	47.0%
$200.00	Jul 31	Aug 7	$0.09	74.0%	50.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 31	Aug 7	$0.10	55.9%	36.5%
$188.00	Aug 7	Aug 21	$0.13	38.0%	32.6%
$191.00	Aug 7	Aug 21	$0.13	40.3%	33.8%
$182.50	Jul 31	Aug 7	$0.17	52.6%	38.1%
$183.00	Jul 31	Aug 7	$0.22	51.6%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 3.14% of stock, avg 9.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$169.00	Jul 31	$2.60	$2.71	$5.31	$163.69	$174.31	3.14%
$170.00	Jul 31	$2.17	$3.20	$5.37	$164.63	$175.37	3.18%
$171.00	Jul 31	$1.84	$3.68	$5.52	$165.48	$176.52	3.26%
$172.00	Jul 31	$1.39	$4.35	$5.74	$166.26	$177.74	3.39%
$168.00	Jul 31	$3.38	$2.45	$5.83	$162.17	$173.83	3.45%
$172.50	Jul 31	$1.26	$4.90	$6.16	$166.34	$178.66	3.64%
$173.00	Jul 31	$1.14	$5.03	$6.17	$166.83	$179.17	3.65%
$165.00	Jul 31	$5.35	$1.27	$6.62	$158.38	$171.62	3.91%
$174.00	Jul 31	$0.87	$6.10	$6.97	$167.03	$180.97	4.12%
$175.00	Jul 31	$0.60	$6.88	$7.48	$167.52	$182.48	4.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.43% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$173.00	$165.00	Jul 31	$1.14	$1.27	$2.41	$162.59	$175.41
$172.50	$165.00	Jul 31	$1.26	$1.27	$2.53	$162.47	$175.03
$172.00	$165.00	Jul 31	$1.39	$1.27	$2.66	$162.34	$174.66
$173.00	$166.00	Jul 31	$1.14	$1.51	$2.65	$163.35	$175.65
$172.50	$166.00	Jul 31	$1.26	$1.51	$2.77	$163.23	$175.27
$172.00	$166.00	Jul 31	$1.39	$1.51	$2.90	$163.10	$174.90
$173.00	$167.00	Jul 31	$1.14	$1.93	$3.07	$163.93	$176.07
$171.00	$165.00	Jul 31	$1.84	$1.27	$3.11	$161.89	$174.11
$172.50	$167.00	Jul 31	$1.26	$1.93	$3.19	$163.81	$175.69
$173.00	$167.50	Jul 31	$1.14	$2.07	$3.21	$164.29	$176.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 12.33, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	173/175	Aug 28	$1.85	$0.15	12.33	$167.15	$174.85
168/169	170/172	Aug 28	$2.29	$0.21	10.90	$166.71	$172.29
168/169	178/178	Aug 28	$1.37	$0.13	10.54	$167.63	$178.87
165/166	171/172	Aug 7	$0.90	$0.10	9.00	$165.10	$171.90
168/169	184/185	Aug 28	$1.35	$0.15	9.00	$167.65	$185.35
169/170	172/173	Aug 28	$0.90	$0.10	9.00	$169.10	$173.40
170/171	172/173	Aug 28	$0.90	$0.10	9.00	$170.10	$173.40
168/169	178/180	Aug 28	$1.74	$0.26	6.69	$167.26	$179.74
164/165	169/170	Aug 7	$0.86	$0.14	6.14	$164.14	$169.86
165/166	173/174	Aug 7	$0.86	$0.14	6.14	$165.14	$173.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$186.00	$187.00	Aug 7	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Aug 14	$0.05	$0.95	19.00
$141.00	$142.00	$143.00	Aug 21	$0.05	$0.95	19.00
$151.00	$152.00	$153.00	Aug 21	$0.06	$0.94	15.67
$154.00	$155.00	$156.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 7	$0.09	$4.91	54.56
$145.00	$150.00	$155.00	Aug 7	$0.09	$4.91	54.56
$145.00	$150.00	$155.00	Aug 14	$0.11	$4.89	44.45
$140.00	$145.00	$150.00	Aug 14	$0.19	$4.81	25.32
$150.00	$155.00	$160.00	Jul 31	$0.25	$4.75	19.00

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 $-1.06, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Sep 4	-$0.46	$4.54
$196.00	$200.00	1:2	Aug 28	-$0.16	$3.84
$191.00	$195.00	1:2	Sep 4	-$0.32	$3.68
$177.00	$180.00	1:2	Aug 14	-$0.08	$2.92
$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	-$1.06	$6.94
$145.00	$140.00	1:2	Aug 14	-$0.01	$4.99
$150.00	$145.00	1:2	Aug 14	-$0.02	$4.98
$145.00	$140.00	1:2	Aug 7	-$0.06	$4.94
$150.00	$145.00	1:2	Aug 7	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.08%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$6.90	0.50	0.5%	4.08%	4.60%	--	13
$171.00	Sep 4	$6.30	0.49	1.1%	3.73%	4.84%	1	11
$170.00	Aug 28	$6.05	0.50	0.5%	3.58%	4.10%	4	14
$170.00	Aug 21	$5.70	0.50	0.5%	3.37%	3.89%	27	493
$173.00	Aug 28	$4.85	0.43	2.3%	2.87%	5.16%	4	7
$171.00	Aug 21	$4.75	0.48	1.1%	2.81%	3.92%	8	17
$172.50	Aug 28	$4.70	0.45	2.0%	2.78%	4.78%	--	35
$175.00	Sep 4	$4.40	0.40	3.5%	2.60%	6.08%	--	10
$172.00	Aug 21	$4.35	0.45	1.7%	2.57%	4.28%	--	20
$170.00	Aug 14	$4.20	0.48	0.5%	2.48%	3.00%	--	21

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 1,445

Total Puts 1,611

Put/Call Ratio 1.11

Net Difference -166

Prior's Put/Call Breakdown

Total Calls 5,117

Total Puts 5,847

Put/Call Ratio 1.14

Net Difference -730

Prior 7-Day Put/Call Summary

Total Calls 31,634

Total Puts 38,776

Average Put/Call Ratio 1.14

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