XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$167.77 -1.94%

(7/29 11:50) ◀

Wednesday, July 29, 2026 (11:55am)

▶ (7/29 12:00)

◀ 7/29 11:55 ▶

Option Volume

Detail

ℹ

Current (07/29 11:55am) 5,102

Calls: 2,692 (53%)

Puts: 2,410 (47%)

Prior (07/28) 14,093

Calls: 6,628 (47%)

Puts: 7,465 (53%)

Current vs Prior -63.80%

Calls: -59.38% (Calls)

Puts: -67.72% (Puts)

Prior 7-Day Total 77,609

Calls: 35,988 (46%)

Puts: 41,621 (54%)

Prior 7-Day Average 11,087

Calls: 5,141 (46%)

Puts: 5,945 (54%)

Current vs Prior 7-Day Avg -53.98%

Calls: -47.64%

Puts: -59.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:55am) $3.44M

Calls: $2.21M (64%)

Puts: $1.23M (36%)

Prior (07/28) $9.70M

Calls: $4.41M (45%)

Puts: $5.29M (55%)

Current vs Prior -64.55%

Calls: -50.00%

Puts: -76.69%

Prior 7-Day Total $54.92M

Calls: $30.01M (55%)

Puts: $24.92M (45%)

Prior 7-Day Average $7.85M

Calls: $4.29M (55%)

Puts: $3.56M (45%)

Current vs Prior 7-Day Avg -56.18%

Calls: -48.55%

Puts: -65.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:55am) 0.90

Prior (07/28) 1.13

Current vs Prior -20.51%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -14.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 11:55am) 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 3.30% | 5.11%7.84% | 11.16%

Prior 3.57% | 5.31%7.44% | 11.21%

Current vs Prior -7.54% | -3.63%+5.43% | -0.46%

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

Current vs 7-Day Avg -15.94% | -7.43%+1.28% | -0.24%

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

Current vs 7-Day Eod -7.54% | -3.63%+5.43% | -0.46%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.02% | 15.07%

Calls: 18.46% | 7.64%

Puts: 21.57% | 22.50%

Prior 83.42% | 70.98%

Calls: 57.78% | 72.84%

Puts: 109.06% | 69.12%

Current vs Prior -76.00% | -78.77%

Prior 7-Day Avg 46.24% | 42.87%

Calls: 39.21% | 39.70%

Puts: 53.27% | 46.03%

Current vs 7-Day Avg -56.71% | -64.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.21M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 64% vs prior. P/C ratio dropping 21% - 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
11:55	BULLISH	BULLISH	BULLISH
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 49 of results (avg 7.6%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	32.65	33.70	$33.17	3.2%	6	0.99	60
$140.00	Jul 31	27.75	28.75	$28.25	3.5%	4	0.98	42
$145.00	Jul 31	22.70	23.75	$23.23	4.5%	6	1.00	19
$136.00	Aug 21	32.40	34.15	$33.28	5.3%	--	0.96	14
$135.00	Aug 21	33.30	35.10	$34.20	5.3%	1	0.97	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 28	16.60	17.55	$17.08	5.6%	--	0.83	13
$185.00	Jul 31	16.35	17.35	$16.85	5.9%	105	1.00	219
$200.00	Aug 21	30.40	32.45	$31.43	6.5%	--	1.00	28
$181.00	Aug 21	13.65	14.60	$14.13	6.7%	4	0.80	241
$170.00	Aug 21	6.90	7.40	$7.15	7.0%	123	0.52	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Aug 7	0.91	1.01	$0.96	10.4%	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	22.70	23.75	$23.23	4.5%	6	1.00	19
$135.00	Jul 31	32.65	33.70	$33.17	3.2%	6	0.99	60
$140.00	Jul 31	27.75	28.75	$28.25	3.5%	4	0.98	42
$135.00	Aug 21	33.30	35.10	$34.20	5.3%	1	0.97	10
$136.00	Aug 21	32.40	34.15	$33.28	5.3%	--	0.96	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	13.00	15.00	$14.00	14.3%	2	1.00	113
$183.00	Jul 31	13.60	15.40	$14.50	12.4%	2	1.00	223
$184.00	Jul 31	14.55	16.45	$15.50	12.3%	106	1.00	98
$185.00	Jul 31	16.35	17.35	$16.85	5.9%	105	1.00	219
$186.00	Jul 31	16.60	18.35	$17.48	10.0%	3	1.00	42

Most actively traded options today. High liquidity = easy entry/exit. 209 active (total vol 3.6K, top 276)

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	2.32	2.71	$2.51	15.5%	224	0.51	16
$183.00	Aug 21	1.13	1.55	$1.34	31.3%	219	0.18	1.1K
$169.00	Jul 31	1.86	2.21	$2.04	17.2%	207	0.44	13
$152.50	Jul 31	15.30	16.40	$15.85	6.9%	116	0.96	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	1.31	1.68	$1.50	24.7%	276	0.33	1.1K
$167.00	Jul 31	1.88	2.38	$2.13	23.5%	173	0.43	439
$170.00	Aug 21	6.90	7.40	$7.15	7.0%	123	0.52	2.9K
$163.00	Jul 31	0.38	1.21	$0.80	103.7%	109	0.21	95
$184.00	Jul 31	14.55	16.45	$15.50	12.3%	106	1.00	98

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 62.9%, max 168.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Jul 31	Aug 21	91.4%	34.0%	168.8%	1	98
$135.00	Jul 31	Aug 21	126.5%	51.5%	145.5%	7	70
$140.00	Jul 31	Aug 21	115.6%	48.5%	138.4%	4	154
$200.00	Jul 31	Aug 28	76.7%	32.5%	135.9%	3	450
$196.00	Jul 31	Aug 28	73.3%	31.4%	133.7%	--	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	126.5%	47.3%	167.2%	1	775
$150.00	Jul 31	Aug 28	83.5%	42.2%	97.9%	64	250
$190.00	Jul 31	Aug 21	62.8%	32.0%	96.0%	2	2.7K
$185.00	Jul 31	Aug 21	59.2%	32.1%	84.3%	110	1.2K
$187.00	Jul 31	Aug 21	63.8%	34.6%	84.3%	3	79

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 4.22)

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
$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. 217 found (best R:R 14.38, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.80	$2.80	$0.20	14.00	$149.80
$160.00	$164.00	Jul 31	$3.72	$3.72	$0.28	13.29	$163.72
$151.00	$152.00	Aug 21	$0.90	$0.90	$0.10	9.00	$151.90
$144.00	$145.00	Aug 21	$0.87	$0.87	$0.13	6.69	$144.87
$152.00	$153.00	Aug 21	$0.87	$0.87	$0.13	6.69	$152.87

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	$3.15	$3.15	$0.35	9.00	$182.85
$175.00	$174.00	Aug 21	$0.90	$0.90	$0.10	9.00	$174.10
$186.00	$185.00	Aug 21	$0.88	$0.88	$0.12	7.33	$185.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.99, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$188.00	Jul 31	Aug 7	$0.06	75.5%	39.5%
$192.50	Aug 7	Aug 14	$0.07	43.3%	35.2%
$199.00	Jul 31	Aug 14	$0.08	91.4%	39.0%
$195.00	Jul 31	Aug 7	$0.09	74.2%	46.0%
$197.00	Jul 31	Aug 7	$0.09	75.8%	48.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Aug 7	Aug 14	$0.06	60.7%	48.7%
$135.00	Jul 31	Aug 7	$0.07	126.5%	69.3%
$189.00	Aug 7	Aug 21	$0.07	40.1%	34.8%
$177.50	Jul 31	Aug 7	$0.10	53.5%	38.7%
$192.00	Aug 14	Aug 21	$0.15	35.6%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.02% of stock, avg 9.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$168.00	Jul 31	$2.51	$2.55	$5.06	$162.94	$173.06	3.02%
$169.00	Jul 31	$2.04	$3.06	$5.10	$163.90	$174.10	3.04%
$170.00	Jul 31	$1.70	$3.63	$5.33	$164.67	$175.33	3.18%
$167.50	Jul 31	$2.98	$2.37	$5.35	$162.15	$172.85	3.19%
$171.00	Jul 31	$1.36	$4.25	$5.61	$165.39	$176.61	3.34%
$172.00	Jul 31	$0.99	$4.95	$5.94	$166.06	$177.94	3.54%
$165.00	Jul 31	$4.60	$1.50	$6.10	$158.90	$171.10	3.64%
$172.50	Jul 31	$0.98	$5.33	$6.31	$166.19	$178.81	3.76%
$164.00	Jul 31	$5.13	$1.21	$6.34	$157.66	$170.34	3.78%
$173.00	Jul 31	$0.80	$5.63	$6.43	$166.57	$179.43	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.48% of stock, avg 4.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.00	$165.00	Jul 31	$0.99	$1.50	$2.49	$162.51	$174.49
$172.50	$165.00	Jul 31	$0.98	$1.50	$2.48	$162.52	$174.98
$172.50	$166.00	Jul 31	$0.98	$1.76	$2.74	$163.26	$175.24
$172.00	$166.00	Jul 31	$0.99	$1.76	$2.75	$163.25	$174.75
$171.00	$165.00	Jul 31	$1.36	$1.50	$2.86	$162.14	$173.86
$185.00	$140.00	Sep 4	$2.04	$1.01	$3.05	$136.95	$188.05
$172.50	$167.00	Jul 31	$0.98	$2.13	$3.11	$163.89	$175.61
$171.00	$166.00	Jul 31	$1.36	$1.76	$3.12	$162.88	$174.12
$172.00	$167.00	Jul 31	$0.99	$2.13	$3.12	$163.88	$175.12
$176.00	$150.00	Aug 14	$2.32	$0.82	$3.14	$146.86	$179.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 9.00, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	170/171	Aug 7	$0.90	$0.10	9.00	$163.10	$170.90
171/172	173/174	Aug 14	$0.90	$0.10	9.00	$171.10	$173.90
171/172	174/175	Aug 14	$0.90	$0.10	9.00	$171.10	$174.90
168/169	184/185	Aug 28	$1.34	$0.16	8.38	$167.66	$185.34
159/160	173/174	Aug 7	$0.89	$0.11	8.09	$159.11	$173.89
169/170	176/177	Aug 14	$0.89	$0.11	8.09	$169.11	$176.89
169/170	173/174	Aug 14	$0.87	$0.13	6.69	$169.13	$173.87
169/170	174/175	Aug 14	$0.87	$0.13	6.69	$169.13	$174.87
169/170	184/185	Aug 28	$0.87	$0.13	6.69	$169.13	$184.87
170/171	176/177	Aug 14	$0.85	$0.15	5.67	$170.15	$176.85

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
$140.00	$145.00	$150.00	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
$193.00	$194.00	$195.00	Aug 21	$0.05	$0.95	19.00
$160.00	$165.00	$170.00	Aug 21	$0.26	$4.74	18.23

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	$0.21	$4.79	22.81

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
$160.00	$164.00	1:2	Jul 31	-$1.41	$2.59
$177.00	$180.00	1:2	Aug 14	-$0.44	$2.56

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	-$1.10	$6.90
$150.00	$145.00	1:2	Aug 14	$0.00	$5.00
$145.00	$140.00	1:2	Aug 14	-$0.03	$4.97
$155.00	$150.00	1:2	Aug 7	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 4.65%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$168.00	Sep 4	$7.80	0.53	0.1%	4.65%	4.79%	18	--
$170.00	Sep 4	$6.75	0.49	1.3%	4.02%	5.35%	--	13
$171.00	Sep 4	$6.30	0.48	1.9%	3.76%	5.68%	1	11
$170.00	Aug 28	$6.00	0.51	1.3%	3.58%	4.91%	4	14
$170.00	Aug 21	$5.15	0.49	1.3%	3.07%	4.40%	40	493
$171.00	Aug 21	$4.75	0.47	1.9%	2.83%	4.76%	8	17
$172.50	Aug 28	$4.70	0.45	2.8%	2.80%	5.62%	--	35
$173.00	Aug 28	$4.65	0.44	3.1%	2.77%	5.89%	4	7
$175.00	Sep 4	$4.40	0.39	4.3%	2.62%	6.93%	--	10
$172.00	Aug 21	$4.30	0.44	2.5%	2.56%	5.08%	--	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 2,692

Total Puts 2,410

Put/Call Ratio 0.90

Net Difference 282

Prior's Put/Call Breakdown

Total Calls 6,628

Total Puts 7,465

Put/Call Ratio 1.13

Net Difference -837

Prior 7-Day Put/Call Summary

Total Calls 35,988

Total Puts 41,621

Average Put/Call Ratio 1.05

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