XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.15 +0.24%

(7/31 09:40) ◀

Friday, July 31, 2026 (9:45am)

▶ (7/31 09:50)

◀ 7/31 09:45 ▶

Option Volume

Detail

ℹ

Current (07/31 9:45am) 1,799

Calls: 464 (26%)

Puts: 1,335 (74%)

Prior (07/30) 1,188

Calls: 255 (21%)

Puts: 933 (79%)

Current vs Prior +51.43%

Calls: +81.96% (Calls)

Puts: +43.09% (Puts)

Prior 7-Day Total 104,995

Calls: 43,321 (41%)

Puts: 61,674 (59%)

Prior 7-Day Average 14,999

Calls: 6,188 (41%)

Puts: 8,810 (59%)

Current vs Prior 7-Day Avg -88.01%

Calls: -92.50%

Puts: -84.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 9:45am) $442.4K

Calls: $282.4K (64%)

Puts: $160.0K (36%)

Prior (07/30) $584.6K

Calls: $254.9K (44%)

Puts: $329.7K (56%)

Current vs Prior -24.33%

Calls: +10.78%

Puts: -51.47%

Prior 7-Day Total $69.95M

Calls: $35.20M (50%)

Puts: $34.75M (50%)

Prior 7-Day Average $9.99M

Calls: $5.03M (50%)

Puts: $4.96M (50%)

Current vs Prior 7-Day Avg -95.57%

Calls: -94.38%

Puts: -96.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:45am) 2.88

Prior (07/30) 3.66

Current vs Prior -21.36%

Prior 7-Day Average 2.26

Current vs Prior 7-Day Avg +27.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 9:45am) 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 4,884,687

Calls: 1,802,053 (37%)

Puts: 3,082,634 (63%)

Prior 7-Day Average 697,812

Calls: 257,436 (37%)

Puts: 440,376 (63%)

Current vs Prior 7-Day Avg +1.70%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.02% | 4.66%7.41% | 10.64%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior +3.25% | +4.62%+11.47% | +2.90%

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

Current vs 7-Day Avg -42.72% | -12.93%-3.02% | -4.40%

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

Current vs 7-Day Eod +3.25% | +4.62%+11.47% | +2.90%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.98% | 30.50%

Calls: 61.38% | 30.23%

Puts: 28.57% | 30.77%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -57.84% | -53.00%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -30.06% | -42.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($282.4K). Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 2.88 - heavy put buying. P/C ratio dropping 21% - sentiment shifting bullish.

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 BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
09:45	BULLISH	BEARISH	BEARISH
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 21 of results (avg 8.1%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	35.25	37.50	$36.38	6.2%	--	0.97	14
$142.00	Aug 21	34.25	36.50	$35.38	6.4%	--	0.97	27
$143.00	Aug 21	33.30	35.55	$34.42	6.5%	--	0.97	68
$144.00	Aug 21	32.30	34.60	$33.45	6.9%	--	0.97	49
$145.00	Aug 21	31.35	33.60	$32.48	6.9%	--	0.97	19

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	3.20	3.50	$3.35	9.0%	4	0.42	380
$177.00	Aug 21	5.95	6.55	$6.25	9.6%	1	0.49	65

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. 134 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	23.15	25.50	$24.33	9.7%	--	1.00	346
$153.00	Jul 31	22.60	25.00	$23.80	10.1%	--	1.00	92
$154.00	Jul 31	21.65	24.00	$22.83	10.3%	--	1.00	68
$155.00	Jul 31	20.75	23.00	$21.88	10.3%	--	1.00	22
$156.00	Jul 31	19.55	22.00	$20.78	11.8%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Jul 31	4.10	6.60	$5.35	46.7%	--	1.00	62
$190.00	Jul 31	12.05	14.35	$13.20	17.4%	5	1.00	1
$192.50	Aug 14	14.85	17.20	$16.02	14.7%	--	0.97	24
$188.00	Aug 7	10.95	12.75	$11.85	15.2%	--	0.95	13
$190.00	Aug 14	12.55	15.05	$13.80	18.1%	--	0.93	26

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 751, top 104)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 31	1.15	2.04	$1.60	55.6%	34	0.56	345
$177.00	Jul 31	0.76	1.45	$1.11	62.2%	34	0.44	288
$177.00	Aug 7	3.10	3.90	$3.50	22.9%	26	0.51	219
$205.00	Jul 31	0.00	0.36	$0.18	200.0%	13	0.03	611
$190.00	Jul 31	0.01	0.02	$0.02	50.0%	11	0.01	335

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
$176.00	Aug 21	5.00	6.10	$5.55	19.8%	54	0.46	593
$170.00	Jul 31	0.06	0.35	$0.21	138.1%	52	0.09	1.7K
$168.00	Aug 28	3.25	4.00	$3.63	20.7%	30	0.29	9
$160.00	Aug 14	0.50	0.97	$0.74	63.5%	28	0.10	93

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 255.4%, max 949.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 21	463.1%	48.1%	862.5%	--	39
$205.00	Jul 31	Aug 28	294.4%	31.3%	839.6%	13	629
$210.00	Jul 31	Aug 28	268.7%	31.7%	748.3%	--	861
$202.50	Jul 31	Aug 14	274.6%	34.9%	685.8%	2	96
$152.00	Jul 31	Aug 21	342.9%	43.6%	685.7%	--	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	463.1%	44.1%	949.2%	1	32
$150.00	Jul 31	Sep 4	311.2%	41.7%	645.9%	6	234
$164.00	Jul 31	Aug 21	199.0%	38.1%	422.8%	1	732
$163.00	Jul 31	Aug 21	194.7%	37.5%	419.8%	18	993
$155.00	Jul 31	Sep 4	179.9%	40.4%	345.6%	--	138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 32.33, avg 3.93)

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
$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
$192.50	$194.00	Aug 14	$0.13	$1.37	$0.13	10.54	$192.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 14	$0.20	$4.80	$0.20	24.00	$154.80
$150.00	$145.00	Aug 28	$0.23	$4.77	$0.23	20.74	$149.77
$160.00	$155.00	Aug 14	$0.25	$4.75	$0.25	19.00	$159.75
$150.00	$145.00	Sep 4	$0.29	$4.71	$0.29	16.24	$149.71
$163.00	$160.00	Aug 21	$0.22	$2.78	$0.22	12.64	$162.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 40.67, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 31	$4.88	$4.88	$0.12	40.67	$149.88
$165.00	$168.00	Jul 31	$2.88	$2.88	$0.12	24.00	$167.88
$147.00	$150.00	Aug 21	$2.80	$2.80	$0.20	14.00	$149.80
$160.00	$163.00	Aug 7	$2.78	$2.78	$0.22	12.64	$162.78
$168.00	$170.00	Aug 7	$1.85	$1.85	$0.15	12.33	$169.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.00	$186.00	Aug 21	$0.89	$0.89	$0.11	8.09	$186.11
$192.50	$190.00	Aug 14	$2.22	$2.22	$0.28	7.93	$190.28
$193.00	$192.00	Aug 21	$0.87	$0.87	$0.13	6.69	$192.13
$186.00	$185.00	Aug 7	$0.85	$0.85	$0.15	5.67	$185.15
$190.00	$186.00	Aug 14	$3.32	$3.32	$0.68	4.88	$186.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.25, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Jul 31	Aug 7	$0.11	143.2%	40.1%
$195.00	Jul 31	Aug 7	$0.12	141.1%	37.8%
$197.50	Aug 7	Aug 14	$0.12	40.6%	32.4%
$194.00	Jul 31	Aug 7	$0.13	134.8%	36.6%
$192.00	Jul 31	Aug 7	$0.16	120.8%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$164.00	Jul 31	Aug 7	$0.16	199.0%	43.2%
$155.00	Jul 31	Aug 7	$0.23	179.9%	55.2%
$157.00	Jul 31	Aug 7	$0.23	163.0%	50.6%
$158.00	Jul 31	Aug 7	$0.24	162.3%	49.4%
$163.00	Jul 31	Aug 7	$0.26	194.7%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.53% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Jul 31	$1.01	$1.69	$2.70	$174.80	$180.20	1.53%
$176.00	Jul 31	$1.60	$1.15	$2.75	$173.25	$178.75	1.56%
$178.00	Jul 31	$0.78	$1.98	$2.76	$175.24	$180.76	1.57%
$179.00	Jul 31	$0.43	$2.54	$2.97	$176.03	$181.97	1.69%
$177.00	Jul 31	$1.11	$1.96	$3.07	$173.93	$180.07	1.74%
$175.00	Jul 31	$2.54	$0.72	$3.26	$171.74	$178.26	1.85%
$180.00	Jul 31	$0.28	$3.32	$3.60	$176.40	$183.60	2.04%
$174.00	Jul 31	$3.31	$0.51	$3.82	$170.18	$177.82	2.17%
$173.00	Jul 31	$4.18	$0.39	$4.57	$168.43	$177.57	2.59%
$181.00	Jul 31	$0.36	$4.30	$4.66	$176.34	$185.66	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.43% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$181.00	$173.00	Jul 31	$0.36	$0.39	$0.75	$172.25	$181.75
$181.00	$172.50	Jul 31	$0.36	$0.39	$0.75	$171.75	$181.75
$179.00	$173.00	Jul 31	$0.43	$0.39	$0.82	$172.18	$179.82
$179.00	$172.50	Jul 31	$0.43	$0.39	$0.82	$171.68	$179.82
$181.00	$174.00	Jul 31	$0.36	$0.51	$0.87	$173.13	$181.87
$179.00	$174.00	Jul 31	$0.43	$0.51	$0.94	$173.06	$179.94
$181.00	$175.00	Jul 31	$0.36	$0.72	$1.08	$173.92	$182.08
$179.00	$175.00	Jul 31	$0.43	$0.72	$1.15	$173.85	$180.15
$178.00	$173.00	Jul 31	$0.78	$0.39	$1.17	$171.83	$179.17
$178.00	$172.50	Jul 31	$0.78	$0.39	$1.17	$171.33	$179.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 19.83, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
162/165	170/172	Aug 28	$2.38	$0.12	19.83	$162.62	$172.38
169/170	177/178	Aug 14	$0.90	$0.10	9.00	$169.10	$177.90
168/168	170/172	Aug 28	$2.23	$0.27	8.26	$165.77	$172.23
170/171	173/175	Aug 28	$1.75	$0.25	7.00	$169.25	$174.75
171/172	174/175	Aug 14	$0.87	$0.13	6.69	$171.13	$174.87
164/165	171/172	Aug 7	$1.29	$0.21	6.14	$163.71	$172.29
168/168	187/188	Aug 28	$0.86	$0.14	6.14	$167.14	$187.86
171/172	173/175	Aug 28	$1.70	$0.30	5.67	$170.30	$174.70
162/165	173/175	Aug 28	$2.05	$0.45	4.56	$162.95	$175.05
170/171	178/178	Aug 28	$0.82	$0.18	4.56	$170.18	$178.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 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 28	$0.17	$4.83	28.41
$169.00	$170.00	$171.00	Jul 31	$0.06	$0.94	15.67
$157.00	$158.00	$159.00	Aug 21	$0.06	$0.94	15.67
$188.00	$190.00	$192.00	Aug 28	$0.12	$1.88	15.67
$152.00	$153.00	$154.00	Aug 21	$0.07	$0.93	13.29

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
$145.00	$150.00	$155.00	Aug 14	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Aug 28	$0.14	$4.86	34.71
$145.00	$150.00	$155.00	Jul 31	$0.25	$4.75	19.00
$160.00	$161.00	$162.00	Aug 7	$0.05	$0.95	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. 138 found (best net $-0.30, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$200.00	$205.00	1:2	Aug 21	-$0.09	$4.91
$185.00	$190.00	1:2	Sep 4	-$0.92	$4.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.30	$7.70
$155.00	$150.00	1:2	Aug 14	-$0.09	$4.91
$150.00	$145.00	1:2	Aug 7	-$0.10	$4.90
$155.00	$150.00	1:2	Aug 7	-$0.12	$4.88
$150.00	$145.00	1:2	Aug 14	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.38%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Aug 28	$5.95	0.51	0.8%	3.38%	4.14%	--	46
$178.00	Aug 28	$5.75	0.50	1.1%	3.26%	4.31%	--	28
$177.00	Aug 21	$5.40	0.52	0.5%	3.07%	3.55%	--	126
$177.50	Aug 21	$5.05	0.50	0.8%	2.87%	3.63%	--	36
$178.00	Aug 21	$4.85	0.49	1.1%	2.75%	3.80%	--	26
$180.00	Aug 28	$4.75	0.46	2.2%	2.70%	4.88%	--	20
$177.00	Aug 14	$4.35	0.53	0.5%	2.47%	2.95%	--	15
$179.00	Aug 21	$4.30	0.46	1.6%	2.44%	4.06%	--	73
$180.00	Aug 21	$3.95	0.43	2.2%	2.24%	4.43%	4	2.2K
$178.00	Aug 14	$3.85	0.49	1.1%	2.19%	3.24%	--	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 464

Total Puts 1,335

Put/Call Ratio 2.88

Net Difference -871

Prior's Put/Call Breakdown

Total Calls 255

Total Puts 933

Put/Call Ratio 3.66

Net Difference -678

Prior 7-Day Put/Call Summary

Total Calls 43,321

Total Puts 61,674

Average Put/Call Ratio 2.26

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