XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$177.00 +0.72%

(7/31 09:35) ◀

Friday, July 31, 2026 (9:40am)

▶ (7/31 09:45)

◀ 7/31 09:40 ▶

Option Volume

Detail

ℹ

Current (07/31 9:40am) 1,489

Calls: 308 (21%)

Puts: 1,181 (79%)

Prior (07/30) 290

Calls: 175 (60%)

Puts: 115 (40%)

Current vs Prior +413.45%

Calls: +76.00% (Calls)

Puts: +926.96% (Puts)

Prior 7-Day Total 103,506

Calls: 43,013 (42%)

Puts: 60,493 (58%)

Prior 7-Day Average 17,251

Calls: 6,144 (42%)

Puts: 8,641 (58%)

Current vs Prior 7-Day Avg -91.37%

Calls: -94.99%

Puts: -86.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 9:40am) $326.6K

Calls: $234.5K (72%)

Puts: $92.1K (28%)

Prior (07/30) $166.4K

Calls: $139.3K (84%)

Puts: $27.1K (16%)

Current vs Prior +96.23%

Calls: +68.36%

Puts: +239.31%

Prior 7-Day Total $69.62M

Calls: $34.96M (50%)

Puts: $34.66M (50%)

Prior 7-Day Average $11.60M

Calls: $4.99M (50%)

Puts: $4.95M (50%)

Current vs Prior 7-Day Avg -97.19%

Calls: -95.30%

Puts: -98.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:40am) 3.83

Prior (07/30) 0.66

Current vs Prior +483.50%

Prior 7-Day Average 2.00

Current vs Prior 7-Day Avg +91.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 9:40am) 709,689

Calls: 262,284 (37%)

Puts: 447,405 (63%)

Prior (07/30) 703,304

Calls: 260,492 (37%)

Puts: 442,812 (63%)

Current vs Prior +0.91%

Prior 7-Day Total 4,174,998

Calls: 1,539,769 (37%)

Puts: 2,635,229 (63%)

Prior 7-Day Average 695,833

Calls: 256,628 (37%)

Puts: 439,204 (63%)

Current vs Prior 7-Day Avg +1.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.64% | 4.18%6.80% | 10.56%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -16.30% | -6.05%+2.26% | +2.12%

Prior 7-Day Avg 3.53% | 5.35%7.64% | 11.14%

Current vs 7-Day Avg -53.57% | -21.81%-11.03% | -5.12%

Prior 7-Day Eod 1.96% | 4.45%6.65% | 10.35%

Current vs 7-Day Eod -16.30% | -6.05%+2.26% | +2.12%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 116.60% | 32.59%

Calls: 128.57% | 31.33%

Puts: 104.63% | 33.85%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior +9.29% | -49.78%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg +81.31% | -38.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($234.5K). Elevated premium activity with dollar volume up 96% vs prior. Unusually high activity with volume up 413% vs prior - elevated interest. Extreme bearish P/C ratio of 3.83 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 23 of results (avg 8.0%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Aug 21	35.20	37.40	$36.30	6.1%	--	0.97	27
$145.00	Aug 21	32.20	34.40	$33.30	6.6%	--	0.96	19
$143.00	Aug 21	34.10	36.50	$35.30	6.8%	--	0.97	68
$146.00	Aug 21	31.25	33.45	$32.35	6.8%	--	0.96	12
$147.00	Aug 21	30.30	32.50	$31.40	7.0%	10	0.96	22

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	13.30	14.40	$13.85	7.9%	2	0.81	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. 128 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	24.05	26.30	$25.18	8.9%	--	1.00	346
$153.00	Jul 31	23.40	25.50	$24.45	8.6%	--	1.00	92
$154.00	Jul 31	22.45	24.50	$23.48	8.7%	--	1.00	68
$155.00	Jul 31	21.40	23.50	$22.45	9.4%	--	1.00	22
$150.00	Jul 31	26.60	28.75	$27.68	7.8%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	1.84	3.55	$2.70	63.3%	1	1.00	212
$181.00	Jul 31	2.57	4.40	$3.49	52.4%	--	1.00	115
$182.00	Jul 31	3.50	5.30	$4.40	40.9%	--	1.00	62
$182.50	Jul 31	3.90	5.75	$4.83	38.3%	--	1.00	48
$183.00	Jul 31	4.25	6.50	$5.38	41.8%	--	1.00	161

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 515, top 104)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Aug 7	3.50	4.80	$4.15	31.3%	26	0.55	219
$205.00	Jul 31	0.00	0.36	$0.18	200.0%	13	0.03	611
$176.00	Aug 7	4.05	4.95	$4.50	20.0%	10	0.59	55
$147.00	Aug 21	30.30	32.50	$31.40	7.0%	10	0.96	22
$187.00	Aug 28	2.52	3.35	$2.94	28.2%	10	0.30	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 31	0.00	0.02	$0.01	200.0%	104	0.01	158
$170.00	Jul 31	0.01	0.29	$0.15	186.7%	52	0.07	1.7K
$160.00	Aug 14	0.50	0.97	$0.74	63.5%	28	0.10	93
$160.00	Aug 21	0.91	1.35	$1.13	38.9%	13	0.13	3.1K
$155.00	Aug 28	0.82	1.41	$1.12	52.7%	13	0.11	50

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 254.8%, max 821.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 31	Aug 28	280.5%	31.3%	795.2%	13	629
$145.00	Jul 31	Aug 21	412.2%	48.8%	745.0%	--	39
$210.00	Jul 31	Aug 28	256.8%	31.7%	710.6%	--	861
$152.00	Jul 31	Aug 21	331.0%	44.4%	645.7%	--	397
$200.00	Jul 31	Aug 28	225.6%	31.7%	612.0%	--	447

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	412.2%	44.8%	821.0%	1	32
$163.00	Jul 31	Aug 21	206.1%	36.8%	460.6%	7	993
$150.00	Jul 31	Sep 4	237.5%	42.4%	460.2%	6	234
$164.00	Jul 31	Aug 21	212.1%	38.2%	455.2%	1	732
$165.00	Jul 31	Aug 28	169.8%	36.0%	371.7%	4	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 32.33, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 28	$0.15	$4.85	$0.15	32.33	$205.15
$200.00	$205.00	Aug 21	$0.18	$4.82	$0.18	26.78	$200.18
$195.00	$197.50	Aug 14	$0.13	$2.37	$0.13	18.23	$195.13
$200.00	$205.00	Aug 28	$0.32	$4.68	$0.32	14.62	$200.32
$190.00	$192.00	Aug 14	$0.13	$1.87	$0.13	14.38	$190.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 14	$0.21	$4.79	$0.21	22.81	$154.79
$150.00	$145.00	Aug 28	$0.23	$4.77	$0.23	20.74	$149.77
$160.00	$155.00	Aug 14	$0.26	$4.74	$0.26	18.23	$159.74
$150.00	$145.00	Sep 4	$0.29	$4.71	$0.29	16.24	$149.71
$164.00	$160.00	Aug 14	$0.29	$3.71	$0.29	12.79	$163.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 49.00, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 31	$4.90	$4.90	$0.10	49.00	$149.90
$147.00	$150.00	Aug 21	$2.90	$2.90	$0.10	29.00	$149.90
$165.00	$168.00	Jul 31	$2.85	$2.85	$0.15	19.00	$167.85
$168.00	$170.00	Aug 7	$1.80	$1.80	$0.20	9.00	$169.80
$150.00	$170.00	Aug 14	$18.00	$18.00	$2.00	9.00	$168.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$193.00	Aug 21	$1.85	$1.85	$0.15	12.33	$193.15
$188.00	$186.00	Aug 7	$1.78	$1.78	$0.22	8.09	$186.22
$179.00	$178.00	Aug 28	$0.88	$0.88	$0.12	7.33	$178.12
$192.50	$190.00	Aug 14	$2.18	$2.18	$0.32	6.81	$190.32
$192.00	$191.00	Aug 21	$0.87	$0.87	$0.13	6.69	$191.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Jul 31	Aug 14	$0.05	230.5%	34.4%
$197.00	Jul 31	Aug 7	$0.11	133.7%	38.5%
$195.00	Jul 31	Aug 7	$0.12	131.2%	36.1%
$197.50	Aug 7	Aug 14	$0.12	39.0%	31.7%
$194.00	Jul 31	Aug 7	$0.13	123.8%	34.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.16	237.5%	64.6%
$164.00	Jul 31	Aug 7	$0.16	212.1%	45.3%
$155.00	Jul 31	Aug 7	$0.23	187.4%	56.9%
$157.00	Jul 31	Aug 7	$0.23	172.1%	52.3%
$158.00	Jul 31	Aug 7	$0.25	163.1%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.51% of stock, avg 7.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$178.00	Jul 31	$0.97	$1.71	$2.68	$175.32	$180.68	1.51%
$177.00	Jul 31	$1.82	$1.08	$2.90	$174.10	$179.90	1.64%
$179.00	Jul 31	$0.83	$2.07	$2.90	$176.10	$181.90	1.64%
$180.00	Jul 31	$0.28	$2.70	$2.98	$177.02	$182.98	1.68%
$177.50	Jul 31	$1.53	$1.55	$3.08	$174.42	$180.58	1.74%
$175.00	Jul 31	$2.92	$0.60	$3.52	$171.48	$178.52	1.99%
$181.00	Jul 31	$0.36	$3.49	$3.85	$177.15	$184.85	2.18%
$176.00	Jul 31	$2.65	$1.43	$4.08	$171.92	$180.08	2.31%
$174.00	Jul 31	$3.80	$0.42	$4.22	$169.78	$178.22	2.38%
$182.00	Jul 31	$0.12	$4.40	$4.52	$177.48	$186.52	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.38% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$173.00	Jul 31	$0.28	$0.39	$0.67	$172.33	$180.67
$180.00	$174.00	Jul 31	$0.28	$0.42	$0.70	$173.30	$180.70
$181.00	$173.00	Jul 31	$0.36	$0.39	$0.75	$172.25	$181.75
$181.00	$174.00	Jul 31	$0.36	$0.42	$0.78	$173.22	$181.78
$182.50	$173.00	Jul 31	$0.38	$0.39	$0.77	$172.23	$183.27
$182.50	$174.00	Jul 31	$0.38	$0.42	$0.80	$173.20	$183.30
$180.00	$175.00	Jul 31	$0.28	$0.60	$0.88	$174.12	$180.88
$181.00	$175.00	Jul 31	$0.36	$0.60	$0.96	$174.04	$181.96
$182.50	$175.00	Jul 31	$0.38	$0.60	$0.98	$174.02	$183.48
$179.00	$173.00	Jul 31	$0.83	$0.39	$1.22	$171.78	$180.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 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	171/172	Aug 7	$1.35	$0.15	9.00	$167.65	$172.35
171/172	174/175	Aug 14	$0.89	$0.11	8.09	$171.11	$174.89
164/165	171/172	Aug 7	$1.31	$0.19	6.89	$163.69	$172.31
164/165	170/171	Aug 7	$0.87	$0.13	6.69	$164.13	$170.87
174/175	176/177	Aug 7	$0.87	$0.13	6.69	$174.13	$176.87
165/167	173/175	Aug 28	$1.73	$0.27	6.41	$165.27	$174.73
162/163	171/172	Aug 7	$1.29	$0.21	6.14	$161.71	$172.29
169/170	171/172	Aug 7	$1.29	$0.21	6.14	$168.71	$172.29
165/167	170/172	Aug 28	$2.15	$0.35	6.14	$164.85	$172.15
162/163	170/171	Aug 7	$0.85	$0.15	5.67	$162.15	$170.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.09	$4.91	54.56
$200.00	$205.00	$210.00	Aug 28	$0.17	$4.83	28.41
$202.50	$205.00	$207.50	Jul 31	$0.11	$2.39	21.73
$188.00	$190.00	$192.00	Aug 28	$0.10	$1.90	19.00
$200.00	$202.50	$205.00	Jul 31	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 14	$0.05	$4.95	99.00
$155.00	$157.50	$160.00	Sep 4	$0.05	$2.45	49.00
$145.00	$150.00	$155.00	Aug 28	$0.14	$4.86	34.71
$145.00	$150.00	$155.00	Aug 14	$0.15	$4.85	32.33
$150.00	$155.00	$160.00	Aug 28	$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. 132 found (best net $-0.10, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	$0.00	$5.00
$205.00	$210.00	1:2	Aug 21	$0.00	$5.00
$200.00	$205.00	1:2	Aug 28	-$0.01	$4.99
$205.00	$210.00	1:2	Aug 28	-$0.03	$4.97
$185.00	$190.00	1:2	Sep 4	-$1.17	$3.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.10	$7.90
$155.00	$150.00	1:2	Jul 31	-$0.03	$4.97
$155.00	$150.00	1:2	Aug 14	-$0.06	$4.94
$150.00	$145.00	1:2	Aug 7	-$0.10	$4.90
$155.00	$150.00	1:2	Aug 7	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.62%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Aug 28	$6.40	0.51	0.3%	3.62%	3.90%	--	46
$178.00	Aug 28	$6.15	0.50	0.6%	3.47%	4.04%	--	28
$177.00	Aug 21	$5.80	0.53	0.0%	3.28%	3.28%	--	126
$177.50	Aug 21	$5.50	0.52	0.3%	3.11%	3.39%	--	36
$178.00	Aug 21	$5.25	0.51	0.6%	2.97%	3.53%	--	26
$180.00	Aug 28	$5.15	0.46	1.7%	2.91%	4.60%	--	20
$177.00	Aug 14	$4.75	0.54	0.0%	2.68%	2.68%	--	15
$179.00	Aug 21	$4.75	0.48	1.1%	2.68%	3.81%	--	73
$180.00	Aug 21	$4.35	0.45	1.7%	2.46%	4.15%	2	2.2K
$178.00	Aug 14	$4.25	0.51	0.6%	2.40%	2.97%	--	12

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 308

Total Puts 1,181

Put/Call Ratio 3.83

Net Difference -873

Prior's Put/Call Breakdown

Total Calls 175

Total Puts 115

Put/Call Ratio 0.66

Net Difference 60

Prior 7-Day Put/Call Summary

Total Calls 43,013

Total Puts 60,493

Average Put/Call Ratio 2.00

Ratio Trend Rising

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