XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.22 -0.29%

(7/31 09:45) ◀

Friday, July 31, 2026 (9:50am)

▶ (7/31 09:55)

◀ 7/31 09:50 ▶

Option Volume

Detail

ℹ

Current (07/31 9:50am) 4,668

Calls: 929 (20%)

Puts: 3,739 (80%)

Prior (07/30) 1,289

Calls: 332 (26%)

Puts: 957 (74%)

Current vs Prior +262.14%

Calls: +179.82% (Calls)

Puts: +290.70% (Puts)

Prior 7-Day Total 105,492

Calls: 43,619 (41%)

Puts: 61,873 (59%)

Prior 7-Day Average 15,070

Calls: 6,231 (41%)

Puts: 8,839 (59%)

Current vs Prior 7-Day Avg -69.03%

Calls: -85.09%

Puts: -57.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 9:50am) $896.8K

Calls: $631.9K (70%)

Puts: $264.9K (30%)

Prior (07/30) $629.1K

Calls: $327.5K (52%)

Puts: $301.7K (48%)

Current vs Prior +42.55%

Calls: +92.98%

Puts: -12.18%

Prior 7-Day Total $70.17M

Calls: $35.34M (50%)

Puts: $34.83M (50%)

Prior 7-Day Average $10.02M

Calls: $5.05M (50%)

Puts: $4.98M (50%)

Current vs Prior 7-Day Avg -91.05%

Calls: -87.48%

Puts: -94.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:50am) 4.02

Prior (07/30) 2.88

Current vs Prior +39.63%

Prior 7-Day Average 1.96

Current vs Prior 7-Day Avg +105.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 9:50am) 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 2.09% | 4.53%7.12% | 10.58%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior +7.00% | +1.71%+7.08% | +2.23%

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

Current vs 7-Day Avg -40.64% | -15.35%-6.84% | -5.02%

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

Current vs 7-Day Eod +7.00% | +1.71%+7.08% | +2.23%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.88% | 27.37%

Calls: 39.36% | 22.73%

Puts: 36.41% | 32.00%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -64.50% | -57.82%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -41.10% | -48.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($631.9K). Unusually high activity with volume up 262% vs prior - elevated interest. Extreme bearish P/C ratio of 4.02 - heavy put buying. P/C ratio rising 40% - increased hedging/bearish positioning.

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 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
09:50	BULLISH	BEARISH	BEARISH
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 19 of results (avg 7.9%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Aug 21	33.50	35.45	$34.48	5.7%	--	0.97	27
$141.00	Aug 21	34.35	36.45	$35.40	5.9%	--	0.98	14
$144.00	Aug 21	31.55	33.50	$32.53	6.0%	--	0.97	49
$143.00	Aug 21	32.35	34.50	$33.42	6.4%	--	0.97	68
$146.00	Aug 21	29.45	31.55	$30.50	6.9%	--	0.96	12

PUTS (0)

No puts meet the criteria

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. 137 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	22.05	24.65	$23.35	11.1%	--	1.00	346
$153.00	Jul 31	21.70	24.15	$22.92	10.7%	--	1.00	92
$154.00	Jul 31	20.65	23.15	$21.90	11.4%	--	1.00	68
$150.00	Jul 31	24.75	27.15	$25.95	9.2%	1	1.00	15
$155.00	Jul 31	19.70	22.15	$20.92	11.7%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	12.85	15.00	$13.93	15.4%	10	1.00	1
$190.00	Aug 14	13.30	15.85	$14.58	17.5%	--	1.00	26
$192.50	Aug 14	15.55	17.95	$16.75	14.3%	--	1.00	24
$182.00	Jul 31	4.95	7.35	$6.15	39.0%	--	0.98	62
$195.00	Aug 21	18.50	20.75	$19.63	11.5%	2	0.93	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 3.4K, top 859)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 31	0.78	1.34	$1.06	52.8%	70	0.46	345
$177.00	Jul 31	0.52	1.33	$0.93	87.1%	68	0.37	288
$186.00	Aug 14	1.07	1.71	$1.39	46.0%	66	0.22	248
$185.00	Aug 21	2.06	3.10	$2.58	40.3%	42	0.30	965
$177.50	Aug 14	3.70	4.60	$4.15	21.7%	33	0.49	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Jul 31	0.06	0.50	$0.28	157.1%	859	0.13	566
$170.00	Jul 31	0.06	0.35	$0.21	138.1%	839	0.10	1.7K
$173.00	Jul 31	0.04	0.83	$0.44	179.5%	611	0.22	85
$162.00	Jul 31	0.00	0.02	$0.01	200.0%	104	0.01	158
$176.00	Aug 21	5.00	6.30	$5.65	23.0%	54	0.48	593

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 256.7%, max 1148.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 21	544.2%	47.6%	1042.5%	--	39
$205.00	Jul 31	Aug 28	303.1%	32.0%	848.2%	13	629
$210.00	Jul 31	Aug 28	276.1%	32.3%	755.9%	--	861
$202.50	Jul 31	Aug 14	283.3%	35.5%	697.9%	2	96
$152.00	Jul 31	Aug 21	336.8%	43.2%	679.9%	--	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	544.2%	43.6%	1148.5%	1	32
$150.00	Jul 31	Sep 11	225.7%	41.6%	441.9%	8	226
$164.00	Jul 31	Aug 21	191.2%	38.2%	401.0%	1	732
$155.00	Jul 31	Sep 4	175.6%	39.7%	342.3%	--	138
$163.00	Jul 31	Aug 21	157.7%	36.7%	329.3%	47	993

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 32.33, avg 3.84)

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	$0.16	$1.84	$0.16	11.50	$190.16
$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	$0.24	$4.76	$0.24	19.83	$149.76
$163.00	$160.00	Aug 21	$0.17	$2.83	$0.17	16.65	$162.83
$150.00	$145.00	Sep 4	$0.30	$4.70	$0.30	15.67	$149.70
$160.00	$155.00	Aug 14	$0.35	$4.65	$0.35	13.29	$159.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 34.29, avg 1.77)

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
$160.00	$163.00	Aug 7	$2.75	$2.75	$0.25	11.00	$162.75
$145.00	$146.00	Aug 21	$0.90	$0.90	$0.10	9.00	$145.90
$156.00	$157.00	Aug 21	$0.90	$0.90	$0.10	9.00	$156.90
$157.00	$158.00	Aug 21	$0.90	$0.90	$0.10	9.00	$157.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$184.00	Jul 31	$5.83	$5.83	$0.17	34.29	$184.17
$195.00	$193.00	Aug 21	$1.86	$1.86	$0.14	13.29	$193.14
$186.00	$185.00	Aug 7	$0.90	$0.90	$0.10	9.00	$185.10
$188.00	$186.00	Aug 7	$1.78	$1.78	$0.22	8.09	$186.22
$190.00	$186.00	Aug 14	$3.50	$3.50	$0.50	7.00	$186.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.21, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Jul 31	Aug 7	$0.11	149.1%	42.5%
$195.00	Jul 31	Aug 7	$0.12	147.2%	40.2%
$197.50	Aug 7	Aug 14	$0.12	42.9%	33.0%
$194.00	Jul 31	Aug 7	$0.13	140.9%	39.1%
$192.00	Jul 31	Aug 7	$0.16	127.2%	37.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.16	225.7%	60.6%
$155.00	Jul 31	Aug 7	$0.23	175.6%	52.7%
$157.00	Jul 31	Aug 7	$0.23	158.9%	48.1%
$164.00	Jul 31	Aug 7	$0.23	191.2%	41.6%
$158.00	Jul 31	Aug 7	$0.24	157.3%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 1.64% of stock, avg 7.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Jul 31	$0.85	$2.03	$2.88	$174.62	$180.38	1.64%
$176.00	Jul 31	$1.06	$1.84	$2.90	$173.10	$178.90	1.66%
$175.00	Jul 31	$1.83	$1.15	$2.98	$172.02	$177.98	1.70%
$178.00	Jul 31	$0.63	$2.49	$3.12	$174.88	$181.12	1.78%
$177.00	Jul 31	$0.93	$2.28	$3.21	$173.79	$180.21	1.83%
$174.00	Jul 31	$2.51	$0.86	$3.37	$170.63	$177.37	1.92%
$173.00	Jul 31	$3.13	$0.44	$3.57	$169.43	$176.57	2.04%
$179.00	Jul 31	$0.36	$3.41	$3.77	$175.23	$182.77	2.15%
$172.50	Jul 31	$3.94	$0.39	$4.33	$168.17	$176.83	2.47%
$180.00	Jul 31	$0.28	$4.22	$4.50	$175.50	$184.50	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.43% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.50	Jul 31	$0.36	$0.39	$0.75	$171.75	$179.75
$179.00	$173.00	Jul 31	$0.36	$0.44	$0.80	$172.20	$179.80
$179.00	$172.00	Jul 31	$0.36	$0.52	$0.88	$171.12	$179.88
$178.00	$172.50	Jul 31	$0.63	$0.39	$1.02	$171.48	$179.02
$178.00	$173.00	Jul 31	$0.63	$0.44	$1.07	$171.93	$179.07
$178.00	$172.00	Jul 31	$0.63	$0.52	$1.15	$170.85	$179.15
$179.00	$174.00	Jul 31	$0.36	$0.86	$1.22	$172.78	$180.22
$177.50	$172.50	Jul 31	$0.85	$0.39	$1.24	$171.26	$178.74
$177.50	$173.00	Jul 31	$0.85	$0.44	$1.29	$171.71	$178.79
$177.00	$172.50	Jul 31	$0.93	$0.39	$1.32	$171.18	$178.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 15.67, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	170/172	Aug 14	$1.88	$0.12	15.67	$167.12	$171.88
166/168	170/172	Aug 14	$1.84	$0.16	11.50	$165.66	$171.84
162/165	170/172	Aug 28	$2.25	$0.25	9.00	$162.75	$172.25
169/170	187/188	Aug 28	$0.89	$0.11	8.09	$169.11	$187.89
159/160	170/171	Aug 7	$0.88	$0.12	7.33	$159.12	$170.88
168/169	170/171	Aug 7	$0.88	$0.12	7.33	$168.12	$170.88
168/168	170/172	Aug 14	$1.76	$0.24	7.33	$166.24	$171.76
170/171	187/188	Aug 28	$0.88	$0.12	7.33	$170.12	$187.88
164/165	174/175	Aug 14	$0.86	$0.14	6.14	$164.14	$174.86
169/170	175/177	Aug 14	$1.70	$0.30	5.67	$168.30	$176.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 61.50, 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
$152.00	$153.00	$154.00	Aug 21	$0.07	$0.93	13.29
$189.00	$190.00	$191.00	Aug 21	$0.08	$0.92	11.50
$174.00	$175.00	$176.00	Aug 21	$0.09	$0.91	10.11
$182.00	$183.00	$184.00	Aug 7	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 28	$0.08	$4.92	61.50
$145.00	$150.00	$155.00	Aug 14	$0.12	$4.88	40.67
$150.00	$155.00	$160.00	Aug 14	$0.15	$4.85	32.33
$145.00	$150.00	$155.00	Aug 28	$0.22	$4.78	21.73
$145.00	$150.00	$155.00	Sep 4	$0.23	$4.77	20.74

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, 131 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	-$1.01	$3.99

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	Jul 31	-$0.03	$4.97
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.20%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Aug 28	$5.60	0.50	1.3%	3.20%	4.50%	--	46
$176.00	Aug 21	$5.45	0.53	0.5%	3.11%	3.56%	--	166
$178.00	Aug 28	$5.35	0.49	1.6%	3.05%	4.64%	--	28
$177.00	Aug 21	$5.00	0.51	1.0%	2.85%	3.87%	--	126
$177.50	Aug 21	$4.70	0.49	1.3%	2.68%	3.98%	--	36
$180.00	Aug 28	$4.50	0.45	2.7%	2.57%	5.30%	--	20
$178.00	Aug 21	$4.45	0.48	1.6%	2.54%	4.13%	--	26
$179.00	Aug 21	$4.05	0.45	2.2%	2.31%	4.47%	--	73
$177.00	Aug 14	$3.95	0.51	1.0%	2.25%	3.27%	--	15
$177.50	Aug 14	$3.70	0.49	1.3%	2.11%	3.41%	33	8

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 929

Total Puts 3,739

Put/Call Ratio 4.02

Net Difference -2,810

Prior's Put/Call Breakdown

Total Calls 332

Total Puts 957

Put/Call Ratio 2.88

Net Difference -625

Prior 7-Day Put/Call Summary

Total Calls 43,619

Total Puts 61,873

Average Put/Call Ratio 1.96

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