XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$168.30 -1.63%

(7/29 11:45) ◀

Wednesday, July 29, 2026 (11:50am)

▶ (7/29 11:55)

◀ 7/29 11:50 ▶

Option Volume

Detail

ℹ

Current (07/29 11:50am) 4,725

Calls: 2,564 (54%)

Puts: 2,161 (46%)

Prior (07/28) 13,754

Calls: 6,400 (47%)

Puts: 7,354 (53%)

Current vs Prior -65.65%

Calls: -59.94% (Calls)

Puts: -70.61% (Puts)

Prior 7-Day Total 76,538

Calls: 35,235 (46%)

Puts: 41,303 (54%)

Prior 7-Day Average 10,934

Calls: 5,033 (46%)

Puts: 5,900 (54%)

Current vs Prior 7-Day Avg -56.79%

Calls: -49.06%

Puts: -63.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:50am) $3.05M

Calls: $1.94M (64%)

Puts: $1.11M (36%)

Prior (07/28) $9.27M

Calls: $4.26M (46%)

Puts: $5.01M (54%)

Current vs Prior -67.11%

Calls: -54.54%

Puts: -77.81%

Prior 7-Day Total $54.54M

Calls: $29.78M (55%)

Puts: $24.77M (45%)

Prior 7-Day Average $7.79M

Calls: $4.25M (55%)

Puts: $3.54M (45%)

Current vs Prior 7-Day Avg -60.89%

Calls: -54.48%

Puts: -68.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:50am) 0.84

Prior (07/28) 1.15

Current vs Prior -26.65%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -21.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 11:50am) 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 3.35% | 5.31%7.71% | 11.07%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior -6.16% | -0.00%+3.67% | -1.24%

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

Current vs 7-Day Avg -14.68% | -3.95%-0.41% | -1.02%

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

Current vs 7-Day Eod -6.16% | -0.00%+3.67% | -1.24%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.98% | 11.75%

Calls: 14.34% | 10.16%

Puts: 9.62% | 13.33%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -85.64% | -83.45%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -74.09% | -72.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.94M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio dropping 27% - 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 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
11:50	BULLISH	BULLISH	BULLISH
11:45	BULLISH	BULLISH	BULLISH
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 51 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	33.50	35.10	$34.30	4.7%	1	0.96	10
$135.00	Jul 31	32.65	34.35	$33.50	5.1%	--	0.99	60
$136.00	Aug 21	32.45	34.15	$33.30	5.1%	--	0.96	14
$140.00	Aug 21	28.70	30.30	$29.50	5.4%	--	0.94	112
$154.00	Aug 21	16.05	16.95	$16.50	5.5%	1	0.83	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Jul 31	4.65	4.85	$4.75	4.2%	7	0.72	239
$170.00	Aug 21	6.80	7.20	$7.00	5.7%	49	0.52	2.9K
$200.00	Aug 21	30.40	32.25	$31.33	5.9%	--	1.00	28
$174.00	Aug 7	7.15	7.60	$7.38	6.1%	--	0.70	217
$171.00	Jul 31	3.95	4.20	$4.08	6.1%	6	0.66	414

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. 157 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	22.75	24.35	$23.55	6.8%	--	1.00	19
$135.00	Jul 31	32.65	34.35	$33.50	5.1%	--	0.99	60
$140.00	Jul 31	27.60	29.35	$28.48	6.1%	--	0.98	42
$135.00	Aug 21	33.50	35.10	$34.30	4.7%	1	0.96	10
$150.00	Jul 31	17.70	19.40	$18.55	9.2%	--	0.96	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Jul 31	13.60	15.15	$14.38	10.8%	2	1.00	223
$184.00	Jul 31	14.55	16.45	$15.50	12.3%	106	1.00	98
$185.00	Jul 31	15.50	17.15	$16.33	10.1%	105	1.00	219
$186.00	Jul 31	16.55	18.50	$17.52	11.1%	--	1.00	42
$187.00	Jul 31	17.45	19.30	$18.38	10.1%	--	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 3.3K, top 274)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 21	0.99	1.37	$1.18	32.2%	229	0.16	201
$168.00	Jul 31	2.52	2.91	$2.72	14.3%	224	0.53	16
$183.00	Aug 21	1.13	1.55	$1.34	31.3%	219	0.18	1.1K
$169.00	Jul 31	1.98	2.37	$2.17	18.0%	207	0.46	13
$152.50	Jul 31	15.25	16.95	$16.10	10.6%	110	0.96	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	1.25	1.50	$1.38	18.1%	274	0.31	1.1K
$167.00	Jul 31	1.88	2.19	$2.04	15.2%	173	0.41	439
$163.00	Jul 31	0.38	1.06	$0.72	94.4%	109	0.20	95
$184.00	Jul 31	14.55	16.45	$15.50	12.3%	106	1.00	98
$185.00	Jul 31	15.50	17.15	$16.33	10.1%	105	1.00	219

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 61.4%, max 169.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Jul 31	Aug 21	90.4%	34.0%	165.6%	1	98
$135.00	Jul 31	Aug 21	127.5%	51.5%	147.4%	1	70
$140.00	Jul 31	Aug 21	116.7%	48.5%	140.6%	--	154
$200.00	Jul 31	Aug 28	75.8%	32.5%	133.1%	3	450
$196.00	Jul 31	Aug 28	72.4%	31.4%	130.8%	--	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	127.5%	47.4%	169.2%	1	775
$150.00	Jul 31	Aug 28	84.7%	42.2%	100.7%	64	250
$190.00	Jul 31	Aug 21	61.8%	32.0%	93.0%	2	2.7K
$187.00	Jul 31	Aug 21	62.6%	34.6%	81.0%	--	79
$185.00	Jul 31	Aug 21	58.1%	32.1%	80.8%	110	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 49.00, avg 4.29)

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
$175.00	$176.00	Jul 31	$0.10	$0.90	$0.10	9.00	$175.10
$183.00	$184.00	Aug 7	$0.11	$0.89	$0.11	8.09	$183.11

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	$0.19	$4.81	$0.19	25.32	$144.81
$140.00	$135.00	Sep 4	$0.28	$4.72	$0.28	16.86	$139.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 219 found (best R:R 16.65, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.83	$2.83	$0.17	16.65	$149.83
$142.00	$143.00	Aug 21	$0.90	$0.90	$0.10	9.00	$142.90
$144.00	$145.00	Aug 21	$0.90	$0.90	$0.10	9.00	$144.90
$152.00	$153.00	Aug 21	$0.87	$0.87	$0.13	6.69	$152.87
$160.00	$164.00	Jul 31	$3.40	$3.40	$0.60	5.67	$163.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.00	$190.00	Aug 14	$1.87	$1.87	$0.13	14.38	$190.13
$195.00	$193.00	Aug 21	$1.85	$1.85	$0.15	12.33	$193.15
$186.00	$182.50	Aug 14	$3.18	$3.18	$0.32	9.94	$182.82
$177.50	$176.00	Aug 28	$1.30	$1.30	$0.20	6.50	$176.20
$187.00	$186.00	Jul 31	$0.86	$0.86	$0.14	6.14	$186.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.98, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.06	74.2%	39.2%
$192.50	Aug 7	Aug 14	$0.07	43.0%	35.1%
$199.00	Jul 31	Aug 14	$0.08	90.4%	38.9%
$195.00	Jul 31	Aug 7	$0.09	73.2%	45.8%
$197.00	Jul 31	Aug 7	$0.09	74.2%	48.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	61.0%	48.4%
$135.00	Jul 31	Aug 7	$0.07	127.5%	69.6%
$192.00	Aug 14	Aug 21	$0.15	35.5%	32.7%
$185.00	Jul 31	Aug 7	$0.17	58.1%	37.7%
$177.50	Jul 31	Aug 7	$0.20	52.2%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.02% of stock, avg 9.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Jul 31	$2.72	$2.37	$5.09	$162.91	$173.09	3.02%
$169.00	Jul 31	$2.17	$2.91	$5.08	$163.92	$174.08	3.02%
$170.00	Jul 31	$1.78	$3.48	$5.26	$164.74	$175.26	3.13%
$167.50	Jul 31	$3.03	$2.37	$5.40	$162.10	$172.90	3.21%
$171.00	Jul 31	$1.45	$4.08	$5.53	$165.47	$176.53	3.29%
$172.00	Jul 31	$1.05	$4.75	$5.80	$166.20	$177.80	3.45%
$165.00	Jul 31	$4.63	$1.38	$6.01	$158.99	$171.01	3.57%
$172.50	Jul 31	$0.96	$5.28	$6.24	$166.26	$178.74	3.71%
$173.00	Jul 31	$0.85	$5.63	$6.48	$166.52	$179.48	3.85%
$164.00	Jul 31	$5.45	$1.23	$6.68	$157.32	$170.68	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.39% of stock, avg 4.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$165.00	Jul 31	$0.96	$1.38	$2.34	$162.66	$174.84
$172.00	$165.00	Jul 31	$1.05	$1.38	$2.43	$162.57	$174.43
$172.50	$166.00	Jul 31	$0.96	$1.64	$2.60	$163.40	$175.10
$172.00	$166.00	Jul 31	$1.05	$1.64	$2.69	$163.31	$174.69
$171.00	$165.00	Jul 31	$1.45	$1.38	$2.83	$162.17	$173.83
$172.50	$167.00	Jul 31	$0.96	$2.04	$3.00	$164.00	$175.50
$185.00	$140.00	Sep 4	$2.04	$1.01	$3.05	$136.95	$188.05
$171.00	$166.00	Jul 31	$1.45	$1.64	$3.09	$162.91	$174.09
$172.00	$167.00	Jul 31	$1.05	$2.04	$3.09	$163.91	$175.09
$176.00	$150.00	Aug 14	$2.32	$0.81	$3.13	$146.87	$179.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 9.00, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	184/185	Aug 28	$1.35	$0.15	9.00	$167.65	$185.35
170/171	172/173	Aug 28	$0.89	$0.11	8.09	$170.11	$173.39
163/164	169/170	Aug 7	$0.88	$0.12	7.33	$163.12	$169.88
163/164	170/171	Aug 7	$0.87	$0.13	6.69	$163.13	$170.87
165/167	178/180	Aug 28	$1.73	$0.27	6.41	$165.27	$179.73
165/167	170/172	Aug 28	$2.14	$0.36	5.94	$164.86	$172.14
165/167	175/178	Aug 28	$2.13	$0.37	5.76	$164.87	$177.13
161/162	173/174	Aug 7	$0.85	$0.15	5.67	$161.15	$173.85
170/171	174/175	Aug 14	$0.85	$0.15	5.67	$170.15	$174.85
164/165	173/174	Aug 7	$0.84	$0.16	5.25	$164.16	$173.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 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	$0.09	$4.91	54.56
$175.00	$176.00	$177.00	Jul 31	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Aug 14	$0.05	$0.95	19.00
$169.00	$170.00	$171.00	Jul 31	$0.06	$0.94	15.67
$173.00	$174.00	$175.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 28	$0.05	$4.95	99.00
$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 14	$0.17	$4.83	28.41
$145.00	$150.00	$155.00	Aug 7	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.13, 131 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	-$0.43	$2.57
$190.00	$192.50	1:2	Aug 14	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$135.00	1:2	Jul 31	-$0.13	$9.87
$168.00	$160.00	1:2	Sep 4	-$0.46	$7.54
$150.00	$145.00	1:2	Aug 14	-$0.01	$4.99
$145.00	$140.00	1:2	Aug 14	-$0.03	$4.97
$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. 99 found (best yield 4.01%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Sep 4	$6.75	0.49	1.0%	4.01%	5.02%	--	13
$171.00	Sep 4	$6.40	0.48	1.6%	3.80%	5.41%	1	11
$170.00	Aug 28	$6.00	0.51	1.0%	3.57%	4.58%	4	14
$170.00	Aug 21	$5.30	0.49	1.0%	3.15%	4.16%	40	493
$171.00	Aug 21	$4.75	0.47	1.6%	2.82%	4.43%	8	17
$172.50	Aug 28	$4.70	0.45	2.5%	2.79%	5.29%	--	35
$173.00	Aug 28	$4.65	0.44	2.8%	2.76%	5.56%	4	7
$175.00	Sep 4	$4.40	0.39	4.0%	2.61%	6.60%	--	10
$172.00	Aug 21	$4.30	0.44	2.2%	2.55%	4.75%	--	20
$170.00	Aug 14	$4.20	0.47	1.0%	2.50%	3.51%	--	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 2,564

Total Puts 2,161

Put/Call Ratio 0.84

Net Difference 403

Prior's Put/Call Breakdown

Total Calls 6,400

Total Puts 7,354

Put/Call Ratio 1.15

Net Difference -954

Prior 7-Day Put/Call Summary

Total Calls 35,235

Total Puts 41,303

Average Put/Call Ratio 1.07

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