XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$168.08 -1.76%

(7/29 11:35) ◀

Wednesday, July 29, 2026 (11:40am)

▶ (7/29 11:45)

◀ 7/29 11:40 ▶

Option Volume

Detail

ℹ

Current (07/29 11:40am) 4,349

Calls: 2,442 (56%)

Puts: 1,907 (44%)

Prior (07/28) 13,308

Calls: 6,358 (48%)

Puts: 6,950 (52%)

Current vs Prior -67.32%

Calls: -61.59% (Calls)

Puts: -72.56% (Puts)

Prior 7-Day Total 74,630

Calls: 33,887 (45%)

Puts: 40,743 (55%)

Prior 7-Day Average 10,661

Calls: 4,841 (45%)

Puts: 5,820 (55%)

Current vs Prior 7-Day Avg -59.21%

Calls: -49.56%

Puts: -67.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:40am) $2.89M

Calls: $1.89M (65%)

Puts: $999.6K (35%)

Prior (07/28) $8.61M

Calls: $4.10M (48%)

Puts: $4.51M (52%)

Current vs Prior -66.50%

Calls: -53.99%

Puts: -77.86%

Prior 7-Day Total $53.90M

Calls: $29.39M (55%)

Puts: $24.51M (45%)

Prior 7-Day Average $7.70M

Calls: $4.20M (55%)

Puts: $3.50M (45%)

Current vs Prior 7-Day Avg -62.53%

Calls: -55.09%

Puts: -71.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:40am) 0.78

Prior (07/28) 1.09

Current vs Prior -28.56%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -29.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 11:40am) 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 3.37% | 5.31%7.85% | 11.04%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior -5.55% | -0.00%+5.55% | -1.55%

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

Current vs 7-Day Avg -14.13% | -3.95%+1.39% | -1.34%

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

Current vs 7-Day Eod -5.55% | -0.00%+5.55% | -1.55%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.51% | 11.77%

Calls: 8.27% | 8.99%

Puts: 18.75% | 14.54%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -83.80% | -83.42%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -70.78% | -72.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.89M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 67% vs prior. P/C ratio dropping 29% - 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 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
11:40	BULLISH	BULLISH	BULLISH
11:35	BULLISH	NEUTRAL	BULLISH
11:30	BULLISH	NEUTRAL	MIXED
11:25	BULLISH	NEUTRAL	MIXED
11:20	BULLISH	NEUTRAL	BULLISH
11:15	BULLISH	NEUTRAL	MIXED
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 48 of results (avg 8.1%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	32.95	34.60	$33.78	4.9%	--	0.99	60
$135.00	Aug 21	33.45	35.35	$34.40	5.5%	--	0.97	10
$138.00	Aug 21	30.65	32.50	$31.58	5.9%	--	0.96	21
$150.00	Aug 21	19.65	20.85	$20.25	5.9%	--	0.88	192
$136.00	Aug 21	32.45	34.45	$33.45	6.0%	--	0.97	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	6.65	7.10	$6.88	6.5%	47	0.51	2.9K
$200.00	Aug 21	30.30	32.55	$31.42	7.2%	--	1.00	28
$175.00	Aug 21	9.25	9.95	$9.60	7.3%	12	0.65	1.1K
$160.00	Aug 21	3.05	3.30	$3.18	7.9%	26	0.28	1.5K
$192.00	Aug 14	22.50	24.35	$23.43	7.9%	2	0.97	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Aug 7	0.92	1.05	$0.99	13.1%	4	0.18	48

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	22.80	24.65	$23.73	7.8%	--	1.00	19
$135.00	Jul 31	32.95	34.60	$33.78	4.9%	--	0.99	60
$140.00	Jul 31	27.80	29.65	$28.73	6.4%	--	0.98	42
$135.00	Aug 21	33.45	35.35	$34.40	5.5%	--	0.97	10
$136.00	Aug 21	32.45	34.45	$33.45	6.0%	--	0.97	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	12.95	14.80	$13.88	13.3%	2	1.00	113
$183.00	Jul 31	13.55	15.15	$14.35	11.1%	2	1.00	223
$184.00	Jul 31	14.55	16.15	$15.35	10.4%	106	1.00	98
$185.00	Jul 31	15.50	17.10	$16.30	9.8%	105	1.00	219
$186.00	Jul 31	16.55	18.30	$17.43	10.0%	--	1.00	42

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 3.0K, top 273)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Jul 31	2.66	2.89	$2.78	8.3%	224	0.53	16
$183.00	Aug 21	1.13	1.55	$1.34	31.3%	219	0.18	1.1K
$184.00	Aug 21	0.96	1.38	$1.17	35.9%	214	0.17	201
$169.00	Jul 31	2.13	2.36	$2.25	10.2%	207	0.47	13
$152.50	Jul 31	15.40	17.25	$16.33	11.3%	110	0.96	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	1.07	1.62	$1.35	40.7%	273	0.30	1.1K
$163.00	Jul 31	0.38	1.01	$0.70	90.0%	109	0.19	95
$184.00	Jul 31	14.55	16.15	$15.35	10.4%	106	1.00	98
$185.00	Jul 31	15.50	17.10	$16.30	9.8%	105	1.00	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. 95 strikes (avg 60.8%, max 186.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Aug 21	132.2%	51.4%	157.2%	--	70
$140.00	Jul 31	Aug 21	116.6%	49.0%	138.0%	--	154
$200.00	Jul 31	Aug 28	75.6%	32.4%	133.3%	2	450
$196.00	Jul 31	Aug 28	72.2%	31.2%	131.1%	--	107
$198.00	Jul 31	Aug 21	76.6%	33.2%	130.6%	--	195

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	132.2%	46.2%	186.2%	1	775
$150.00	Jul 31	Aug 28	84.7%	42.4%	100.0%	64	250
$190.00	Jul 31	Aug 21	61.6%	31.5%	95.7%	2	2.7K
$187.00	Jul 31	Aug 21	62.4%	33.9%	84.0%	--	79
$186.00	Jul 31	Aug 21	60.6%	34.3%	76.6%	--	829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 49.00, avg 4.13)

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
$174.00	$175.00	Jul 31	$0.11	$0.89	$0.11	8.09	$174.11
$180.00	$181.00	Aug 7	$0.11	$0.89	$0.11	8.09	$180.11

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
$155.00	$150.00	Aug 7	$0.31	$4.69	$0.31	15.13	$154.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 19.00, avg 1.79)

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
$174.00	$175.00	Aug 21	$0.88	$0.88	$0.12	7.33	$174.88

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	$3.25	$3.25	$0.25	13.00	$182.75
$192.00	$190.00	Aug 14	$1.85	$1.85	$0.15	12.33	$190.15
$175.00	$174.00	Aug 21	$0.87	$0.87	$0.13	6.69	$174.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.00, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.06	74.0%	39.3%
$192.50	Aug 7	Aug 14	$0.07	43.0%	35.0%
$195.00	Jul 31	Aug 7	$0.09	73.0%	45.8%
$197.00	Jul 31	Aug 7	$0.09	74.0%	48.1%
$200.00	Jul 31	Aug 7	$0.09	75.6%	51.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 31	Aug 7	$0.05	132.2%	69.5%
$185.00	Jul 31	Aug 7	$0.10	57.9%	37.9%
$188.00	Aug 7	Aug 21	$0.13	39.3%	32.9%
$191.00	Aug 7	Aug 21	$0.13	41.5%	34.1%
$182.50	Jul 31	Aug 7	$0.17	54.6%	39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 3.05% of stock, avg 9.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$169.00	Jul 31	$2.25	$2.88	$5.13	$163.87	$174.13	3.05%
$168.00	Jul 31	$2.78	$2.40	$5.18	$162.82	$173.18	3.08%
$167.50	Jul 31	$3.10	$2.13	$5.23	$162.27	$172.73	3.11%
$170.00	Jul 31	$1.75	$3.48	$5.23	$164.77	$175.23	3.11%
$171.00	Jul 31	$1.42	$4.03	$5.45	$165.55	$176.45	3.24%
$172.00	Jul 31	$1.07	$4.72	$5.79	$166.21	$177.79	3.44%
$165.00	Jul 31	$4.68	$1.35	$6.03	$158.97	$171.03	3.59%
$173.00	Jul 31	$0.89	$5.30	$6.19	$166.81	$179.19	3.68%
$172.50	Jul 31	$1.14	$5.13	$6.27	$166.23	$178.77	3.73%
$174.00	Jul 31	$0.66	$6.10	$6.76	$167.24	$180.76	4.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.34% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$190.00	$140.00	Sep 4	$1.25	$1.01	$2.26	$137.74	$192.26
$172.00	$165.00	Jul 31	$1.07	$1.35	$2.42	$162.58	$174.42
$172.50	$165.00	Jul 31	$1.14	$1.35	$2.49	$162.51	$174.99
$172.00	$166.00	Jul 31	$1.07	$1.67	$2.74	$163.26	$174.74
$171.00	$165.00	Jul 31	$1.42	$1.35	$2.77	$162.23	$173.77
$172.50	$166.00	Jul 31	$1.14	$1.67	$2.81	$163.19	$175.31
$185.00	$140.00	Sep 4	$2.04	$1.01	$3.05	$136.95	$188.05
$176.00	$150.00	Aug 14	$2.27	$0.81	$3.08	$146.92	$179.08
$170.00	$165.00	Jul 31	$1.75	$1.35	$3.10	$161.90	$173.10
$171.00	$166.00	Jul 31	$1.42	$1.67	$3.09	$162.91	$174.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 12.33, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	173/175	Aug 28	$1.85	$0.15	12.33	$165.15	$174.85
168/169	173/175	Aug 28	$1.85	$0.15	12.33	$167.15	$174.85
168/169	184/185	Aug 28	$1.35	$0.15	9.00	$167.65	$185.35
162/163	173/174	Aug 7	$0.89	$0.11	8.09	$162.11	$173.89
169/170	184/185	Aug 28	$0.88	$0.12	7.33	$169.12	$184.88
163/164	170/171	Aug 7	$0.86	$0.14	6.14	$163.14	$170.86
162/163	170/171	Aug 7	$0.84	$0.16	5.25	$162.16	$170.84
169/170	175/176	Aug 14	$0.83	$0.17	4.88	$169.17	$175.83
165/167	170/172	Aug 28	$2.07	$0.43	4.81	$164.93	$172.07
165/167	175/178	Aug 28	$2.07	$0.43	4.81	$164.93	$177.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 31	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Aug 21	$0.05	$4.95	99.00
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Aug 7	$0.08	$4.92	61.50
$140.00	$145.00	$150.00	Aug 7	$0.09	$4.91	54.56
$145.00	$150.00	$155.00	Aug 7	$0.12	$4.88	40.67
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Aug 14	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.17, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Jul 31	-$0.41	$4.59
$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
$165.00	$170.00	1:2	Aug 21	-$2.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$135.00	1:2	Jul 31	-$0.17	$9.83
$168.00	$160.00	1:2	Sep 4	-$0.73	$7.27
$145.00	$140.00	1:2	Aug 14	-$0.01	$4.99
$150.00	$145.00	1:2	Aug 14	-$0.01	$4.99
$145.00	$140.00	1:2	Aug 7	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 4.13%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$6.95	0.50	1.1%	4.13%	5.28%	--	13
$171.00	Sep 4	$6.35	0.48	1.7%	3.78%	5.52%	1	11
$170.00	Aug 28	$6.20	0.51	1.1%	3.69%	4.83%	4	14
$170.00	Aug 21	$5.30	0.50	1.1%	3.15%	4.30%	40	493
$171.00	Aug 21	$4.75	0.47	1.7%	2.83%	4.56%	8	17
$172.50	Aug 28	$4.70	0.46	2.6%	2.80%	5.43%	--	35
$173.00	Aug 28	$4.65	0.44	2.9%	2.77%	5.69%	4	7
$175.00	Sep 4	$4.40	0.40	4.1%	2.62%	6.73%	--	10
$172.00	Aug 21	$4.30	0.45	2.3%	2.56%	4.89%	--	20
$170.00	Aug 14	$4.20	0.47	1.1%	2.50%	3.64%	--	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 2,442

Total Puts 1,907

Put/Call Ratio 0.78

Net Difference 535

Prior's Put/Call Breakdown

Total Calls 6,358

Total Puts 6,950

Put/Call Ratio 1.09

Net Difference -592

Prior 7-Day Put/Call Summary

Total Calls 33,887

Total Puts 40,743

Average Put/Call Ratio 1.11

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