XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.36 -0.21%

(7/31 09:50) ◀

Friday, July 31, 2026 (9:55am)

▶ (7/31 10:00)

◀ 7/31 09:55 ▶

Option Volume

Detail

ℹ

Current (07/31 9:55am) 5,089

Calls: 1,333 (26%)

Puts: 3,756 (74%)

Prior (07/30) 2,346

Calls: 1,262 (54%)

Puts: 1,084 (46%)

Current vs Prior +116.92%

Calls: +5.63% (Calls)

Puts: +246.49% (Puts)

Prior 7-Day Total 108,671

Calls: 44,240 (41%)

Puts: 64,431 (59%)

Prior 7-Day Average 15,524

Calls: 6,320 (41%)

Puts: 9,204 (59%)

Current vs Prior 7-Day Avg -67.22%

Calls: -78.91%

Puts: -59.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 9:55am) $1.38M

Calls: $1.10M (80%)

Puts: $279.4K (20%)

Prior (07/30) $896.5K

Calls: $526.0K (59%)

Puts: $370.5K (41%)

Current vs Prior +53.76%

Calls: +108.95%

Puts: -24.60%

Prior 7-Day Total $70.74M

Calls: $35.74M (51%)

Puts: $35.00M (49%)

Prior 7-Day Average $10.11M

Calls: $5.11M (51%)

Puts: $5.00M (49%)

Current vs Prior 7-Day Avg -86.36%

Calls: -78.47%

Puts: -94.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:55am) 2.82

Prior (07/30) 0.86

Current vs Prior +228.04%

Prior 7-Day Average 1.99

Current vs Prior 7-Day Avg +41.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 9:55am) 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 2.00% | 4.48%7.17% | 10.60%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior +1.96% | +0.60%+7.85% | +2.42%

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

Current vs 7-Day Avg -43.44% | -16.28%-6.17% | -4.85%

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

Current vs 7-Day Eod +1.96% | +0.60%+7.85% | +2.42%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.70% | 29.44%

Calls: 39.01% | 25.80%

Puts: 60.40% | 33.07%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -53.42% | -54.63%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -22.72% | -44.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.10M) vs puts ($279.4K). Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bearish P/C ratio of 2.82 - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
09:55	BULLISH	BEARISH	BEARISH
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 17 of results (avg 7.9%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	34.30	36.45	$35.38	6.1%	--	0.98	14
$142.00	Aug 21	33.30	35.45	$34.38	6.3%	--	0.98	27
$143.00	Aug 21	32.30	34.50	$33.40	6.6%	--	0.97	68
$144.00	Aug 21	31.35	33.50	$32.42	6.6%	--	0.97	49
$145.00	Aug 21	30.30	32.50	$31.40	7.0%	--	0.97	19

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. 141 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	22.05	24.55	$23.30	10.7%	--	1.00	346
$153.00	Jul 31	21.70	24.05	$22.88	10.3%	--	1.00	92
$154.00	Jul 31	20.65	23.05	$21.85	11.0%	--	1.00	68
$155.00	Jul 31	19.70	22.10	$20.90	11.5%	--	1.00	22
$156.00	Jul 31	18.65	21.10	$19.88	12.3%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	3.00	5.50	$4.25	58.8%	1	1.00	212
$182.00	Jul 31	5.05	7.35	$6.20	37.1%	--	1.00	62
$190.00	Jul 31	13.05	15.35	$14.20	16.2%	15	1.00	1
$192.50	Aug 14	15.60	18.15	$16.88	15.1%	--	0.98	24
$184.00	Jul 31	7.00	9.30	$8.15	28.2%	--	0.96	48

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 3.6K, top 859)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 31	0.78	1.54	$1.16	65.5%	70	0.46	345
$177.00	Jul 31	0.47	1.00	$0.74	71.6%	70	0.34	288
$186.00	Aug 14	1.07	1.71	$1.39	46.0%	66	0.22	248
$177.00	Aug 7	2.68	3.15	$2.92	16.1%	43	0.44	219
$185.00	Aug 21	2.00	3.10	$2.55	43.1%	42	0.29	965

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	0.08	0.35	$0.22	122.7%	839	0.10	1.7K
$173.00	Jul 31	0.04	0.85	$0.45	180.0%	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	6.50	$5.75	26.1%	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. 96 strikes (avg 257.1%, max 1157.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 21	548.0%	47.5%	1053.1%	--	39
$205.00	Jul 31	Aug 28	305.9%	32.1%	853.8%	13	629
$210.00	Jul 31	Aug 28	278.6%	32.3%	761.1%	--	861
$200.00	Jul 31	Aug 28	249.5%	31.2%	698.9%	--	447
$152.00	Jul 31	Aug 21	339.1%	43.1%	687.3%	--	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	548.0%	43.6%	1157.9%	1	32
$150.00	Jul 31	Sep 11	308.0%	42.3%	628.6%	8	226
$164.00	Jul 31	Aug 21	192.2%	38.0%	406.0%	1	732
$155.00	Jul 31	Sep 4	176.7%	39.7%	345.4%	--	138
$163.00	Jul 31	Aug 21	158.6%	36.9%	330.3%	47	993

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 32.33, avg 3.73)

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 28	$0.22	$4.78	$0.22	21.73	$200.22
$195.00	$197.50	Aug 14	$0.13	$2.37	$0.13	18.23	$195.13
$192.50	$194.00	Aug 14	$0.13	$1.37	$0.13	10.54	$192.63
$188.00	$190.00	Aug 28	$0.18	$1.82	$0.18	10.11	$188.18

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	Sep 4	$0.30	$4.70	$0.30	15.67	$149.70
$163.00	$160.00	Aug 21	$0.20	$2.80	$0.20	14.00	$162.80
$150.00	$145.00	Aug 28	$0.34	$4.66	$0.34	13.71	$149.66
$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. 212 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.85	$2.85	$0.15	19.00	$149.85
$154.00	$155.00	Aug 21	$0.90	$0.90	$0.10	9.00	$154.90
$157.00	$158.00	Aug 21	$0.90	$0.90	$0.10	9.00	$157.90
$170.00	$171.00	Jul 31	$0.87	$0.87	$0.13	6.69	$170.87
$150.00	$170.00	Aug 14	$17.40	$17.40	$2.60	6.69	$167.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$193.00	Aug 21	$1.88	$1.88	$0.12	15.67	$193.12
$188.00	$186.00	Aug 7	$1.86	$1.86	$0.14	13.29	$186.14
$192.50	$190.00	Aug 14	$2.28	$2.28	$0.22	10.36	$190.22
$193.00	$192.00	Aug 21	$0.89	$0.89	$0.11	8.09	$192.11
$185.00	$183.00	Aug 7	$1.77	$1.77	$0.23	7.70	$183.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.17, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Jul 31	Aug 7	$0.11	150.6%	42.8%
$195.00	Jul 31	Aug 7	$0.12	148.7%	40.5%
$197.50	Aug 7	Aug 14	$0.12	43.3%	34.0%
$190.00	Jul 31	Aug 7	$0.13	120.6%	32.9%
$194.00	Jul 31	Aug 7	$0.13	142.3%	39.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.23	176.7%	52.4%
$157.00	Jul 31	Aug 7	$0.23	159.9%	47.7%
$164.00	Jul 31	Aug 7	$0.23	192.2%	41.2%
$158.00	Jul 31	Aug 7	$0.25	151.8%	46.5%
$159.00	Jul 31	Aug 7	$0.29	143.9%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.62% of stock, avg 7.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.74	$1.10	$2.84	$172.16	$177.84	1.62%
$176.00	Jul 31	$1.16	$1.76	$2.92	$173.08	$178.92	1.67%
$177.00	Jul 31	$0.74	$2.31	$3.05	$173.95	$180.05	1.74%
$178.00	Jul 31	$0.63	$2.49	$3.12	$174.88	$181.12	1.78%
$177.50	Jul 31	$0.65	$2.50	$3.15	$174.35	$180.65	1.80%
$174.00	Jul 31	$2.33	$0.91	$3.24	$170.76	$177.24	1.85%
$173.00	Jul 31	$3.05	$0.45	$3.50	$169.50	$176.50	2.00%
$179.00	Jul 31	$0.36	$3.41	$3.77	$175.23	$182.77	2.15%
$172.50	Jul 31	$3.89	$0.39	$4.28	$168.22	$176.78	2.44%
$180.00	Jul 31	$0.19	$4.25	$4.44	$175.56	$184.44	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.43% of stock, avg 3.89%)

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	$0.45	$0.81	$172.19	$179.81
$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
$177.50	$172.50	Jul 31	$0.65	$0.39	$1.04	$171.46	$178.54
$178.00	$173.00	Jul 31	$0.63	$0.45	$1.08	$171.92	$179.08
$177.50	$173.00	Jul 31	$0.65	$0.45	$1.10	$171.90	$178.60
$177.00	$172.50	Jul 31	$0.74	$0.39	$1.13	$171.37	$178.13
$178.00	$172.00	Jul 31	$0.63	$0.52	$1.15	$170.85	$179.15
$177.50	$172.00	Jul 31	$0.65	$0.52	$1.17	$170.83	$178.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 11.50, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
159/160	165/167	Aug 7	$1.84	$0.16	11.50	$158.16	$166.84
162/165	170/172	Aug 28	$2.29	$0.21	10.90	$162.71	$172.29
159/160	170/171	Aug 7	$0.90	$0.10	9.00	$159.10	$170.90
168/169	170/171	Aug 7	$0.90	$0.10	9.00	$168.10	$170.90
161/162	163/164	Aug 7	$0.89	$0.11	8.09	$161.11	$163.89
166/167	170/171	Aug 7	$0.89	$0.11	8.09	$166.11	$170.89
169/170	187/188	Aug 28	$0.89	$0.11	8.09	$169.11	$187.89
159/160	161/162	Aug 7	$0.88	$0.12	7.33	$159.12	$161.88
169/170	175/177	Aug 14	$1.76	$0.24	7.33	$168.24	$176.76
161/162	165/167	Aug 7	$1.75	$0.25	7.00	$160.25	$166.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 28	$0.07	$4.93	70.43
$155.00	$156.00	$157.00	Jul 31	$0.06	$0.94	15.67
$169.00	$170.00	$171.00	Jul 31	$0.06	$0.94	15.67
$151.00	$152.00	$153.00	Aug 21	$0.06	$0.94	15.67
$168.00	$169.00	$170.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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	Sep 4	$0.23	$4.77	20.74
$156.00	$157.00	$158.00	Aug 21	$0.05	$0.95	19.00
$189.00	$190.00	$191.00	Aug 21	$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. 133 found (best net $-0.50, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Aug 21	$0.00	$5.00
$205.00	$210.00	1:2	Aug 28	-$0.03	$4.97
$200.00	$205.00	1:2	Aug 21	-$0.09	$4.91
$200.00	$205.00	1:2	Aug 28	-$0.11	$4.89
$196.00	$200.00	1:2	Aug 28	-$0.04	$3.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.50	$7.50
$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. 80 found (best yield 3.16%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Aug 28	$5.55	0.50	1.2%	3.16%	4.39%	--	46
$176.00	Aug 21	$5.40	0.53	0.4%	3.08%	3.44%	--	166
$178.00	Aug 28	$5.30	0.49	1.5%	3.02%	4.53%	--	28
$177.00	Aug 21	$4.85	0.50	0.9%	2.77%	3.70%	--	126
$177.50	Aug 21	$4.65	0.49	1.2%	2.65%	3.87%	--	36
$178.00	Aug 21	$4.45	0.48	1.5%	2.54%	4.04%	--	26
$180.00	Aug 28	$4.45	0.44	2.6%	2.54%	5.18%	--	20
$179.00	Aug 21	$4.05	0.45	2.1%	2.31%	4.39%	--	73
$177.00	Aug 14	$3.80	0.49	0.9%	2.17%	3.10%	--	15
$177.50	Aug 14	$3.60	0.47	1.2%	2.05%	3.27%	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 1,333

Total Puts 3,756

Put/Call Ratio 2.82

Net Difference -2,423

Prior's Put/Call Breakdown

Total Calls 1,262

Total Puts 1,084

Put/Call Ratio 0.86

Net Difference 178

Prior 7-Day Put/Call Summary

Total Calls 44,240

Total Puts 64,431

Average Put/Call Ratio 1.99

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