XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.28 -0.26%

(7/31 09:55) ◀

Friday, July 31, 2026 (10:00am)

▶ (7/31 10:05)

◀ 7/31 10:00 ▶

Option Volume

Detail

ℹ

Current (07/31 10:00am) 5,500

Calls: 1,679 (31%)

Puts: 3,821 (69%)

Prior (07/30) 2,525

Calls: 1,405 (56%)

Puts: 1,120 (44%)

Current vs Prior +117.82%

Calls: +19.50% (Calls)

Puts: +241.16% (Puts)

Prior 7-Day Total 111,961

Calls: 45,109 (40%)

Puts: 66,852 (60%)

Prior 7-Day Average 15,994

Calls: 6,444 (40%)

Puts: 9,550 (60%)

Current vs Prior 7-Day Avg -65.61%

Calls: -73.95%

Puts: -59.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:00am) $1.67M

Calls: $1.36M (81%)

Puts: $313.9K (19%)

Prior (07/30) $966.0K

Calls: $589.4K (61%)

Puts: $376.6K (39%)

Current vs Prior +72.87%

Calls: +130.07%

Puts: -16.65%

Prior 7-Day Total $71.68M

Calls: $36.56M (51%)

Puts: $35.12M (49%)

Prior 7-Day Average $10.24M

Calls: $5.22M (51%)

Puts: $5.02M (49%)

Current vs Prior 7-Day Avg -83.69%

Calls: -74.04%

Puts: -93.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:00am) 2.28

Prior (07/30) 0.80

Current vs Prior +185.49%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg +14.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:00am) 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 1.90% | 4.48%7.17% | 10.60%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -2.94% | +0.65%+7.91% | +2.47%

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

Current vs 7-Day Avg -46.15% | -16.23%-6.12% | -4.79%

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

Current vs 7-Day Eod -2.94% | +0.65%+7.91% | +2.47%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 66.39% | 29.44%

Calls: 59.93% | 25.80%

Puts: 72.86% | 33.07%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -37.77% | -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 +3.24% | -44.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.36M) vs puts ($313.9K). Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bearish P/C ratio of 2.28 - 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 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
10:00	BULLISH	BEARISH	BEARISH
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 16 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%	--	0.97	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 (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	3.50	3.80	$3.65	8.2%	5	0.33	2.9K

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. 142 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	24.80	$23.43	11.7%	--	1.00	346
$153.00	Jul 31	21.70	24.25	$22.98	11.1%	--	1.00	92
$154.00	Jul 31	20.65	23.25	$21.95	11.8%	--	1.00	68
$155.00	Jul 31	19.70	22.30	$21.00	12.4%	--	1.00	22
$157.00	Jul 31	17.70	20.30	$19.00	13.7%	--	1.00	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Jul 31	5.05	7.55	$6.30	39.7%	--	1.00	62
$190.00	Jul 31	13.05	15.55	$14.30	17.5%	15	1.00	1
$192.50	Aug 14	15.60	18.15	$16.88	15.1%	--	0.95	24
$195.00	Aug 21	18.50	20.80	$19.65	11.7%	2	0.94	1.1K
$180.00	Jul 31	4.20	6.00	$5.10	35.3%	1	0.94	212

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 3.9K, top 859)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 31	0.40	1.16	$0.78	97.4%	237	0.47	345
$177.00	Jul 31	0.27	0.80	$0.54	98.1%	70	0.33	288
$186.00	Aug 14	0.87	1.66	$1.26	62.7%	67	0.21	248
$177.00	Aug 21	4.95	5.70	$5.33	14.1%	50	0.50	126
$177.00	Aug 7	2.48	3.30	$2.89	28.4%	43	0.44	219

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Jul 31	0.05	0.67	$0.36	172.2%	859	0.15	566
$170.00	Jul 31	0.06	0.53	$0.30	156.7%	839	0.12	1.7K
$173.00	Jul 31	0.00	1.05	$0.53	198.1%	643	0.23	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. 94 strikes (avg 274.3%, max 1173.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Aug 21	555.4%	47.6%	1067.1%	--	39
$202.50	Jul 31	Aug 14	421.5%	36.3%	1060.1%	2	96
$205.00	Jul 31	Aug 28	330.7%	32.0%	932.7%	13	629
$152.00	Jul 31	Aug 21	380.1%	43.1%	781.2%	--	397
$210.00	Jul 31	Aug 28	278.4%	32.3%	761.7%	--	861

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	555.4%	43.6%	1173.4%	1	32
$150.00	Jul 31	Sep 11	312.4%	41.5%	652.9%	8	226
$184.00	Jul 31	Aug 28	161.5%	31.9%	405.6%	--	62
$167.50	Jul 31	Aug 28	177.0%	35.2%	402.4%	--	910
$168.00	Jul 31	Sep 4	168.8%	34.3%	391.4%	5	890

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 32.33, avg 4.00)

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
$190.00	$192.00	Aug 14	$0.17	$1.83	$0.17	10.76	$190.17
$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	Sep 4	$0.30	$4.70	$0.30	15.67	$149.70
$160.00	$155.00	Aug 14	$0.31	$4.69	$0.31	15.13	$159.69
$150.00	$145.00	Aug 28	$0.34	$4.66	$0.34	13.71	$149.66
$155.00	$150.00	Aug 28	$0.36	$4.64	$0.36	12.89	$154.64

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 2.04)

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	$2.85	$2.85	$0.15	19.00	$149.85
$175.00	$176.00	Jul 31	$0.90	$0.90	$0.10	9.00	$175.90
$154.00	$155.00	Aug 21	$0.90	$0.90	$0.10	9.00	$154.90

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
$180.00	$178.00	Aug 14	$1.85	$1.85	$0.15	12.33	$178.15
$190.00	$186.00	Aug 14	$3.57	$3.57	$0.43	8.30	$186.43
$193.00	$192.00	Aug 21	$0.89	$0.89	$0.11	8.09	$192.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.13, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Jul 31	Aug 7	$0.11	149.8%	42.5%
$195.00	Jul 31	Aug 7	$0.12	147.8%	40.2%
$197.50	Aug 7	Aug 14	$0.12	42.9%	33.9%
$190.00	Jul 31	Aug 7	$0.13	119.4%	32.6%
$194.00	Jul 31	Aug 7	$0.13	141.4%	39.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.23	179.7%	52.8%
$157.00	Jul 31	Aug 7	$0.23	162.1%	48.1%
$158.00	Jul 31	Aug 7	$0.25	154.7%	46.9%
$159.00	Jul 31	Aug 7	$0.29	146.7%	45.9%
$160.00	Jul 31	Aug 7	$0.43	138.7%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.39% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 31	$0.78	$1.65	$2.43	$173.57	$178.43	1.39%
$175.00	Jul 31	$1.68	$0.80	$2.48	$172.52	$177.48	1.41%
$178.00	Jul 31	$0.48	$2.49	$2.97	$175.03	$180.97	1.69%
$174.00	Jul 31	$2.35	$0.66	$3.01	$170.99	$177.01	1.72%
$177.00	Jul 31	$0.54	$2.50	$3.04	$173.96	$180.04	1.73%
$177.50	Jul 31	$0.45	$2.61	$3.06	$174.44	$180.56	1.75%
$173.00	Jul 31	$3.02	$0.53	$3.55	$169.45	$176.55	2.03%
$172.50	Jul 31	$3.44	$0.47	$3.91	$168.59	$176.41	2.23%
$179.00	Jul 31	$0.64	$3.59	$4.23	$174.77	$183.23	2.41%
$172.00	Jul 31	$3.85	$1.08	$4.93	$167.07	$176.93	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.52% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$172.50	Jul 31	$0.45	$0.47	$0.92	$171.58	$178.42
$178.00	$172.50	Jul 31	$0.48	$0.47	$0.95	$171.55	$178.95
$177.50	$173.00	Jul 31	$0.45	$0.53	$0.98	$172.02	$178.48
$177.00	$172.50	Jul 31	$0.54	$0.47	$1.01	$171.49	$178.01
$178.00	$173.00	Jul 31	$0.48	$0.53	$1.01	$171.99	$179.01
$177.00	$173.00	Jul 31	$0.54	$0.53	$1.07	$171.93	$178.07
$177.50	$174.00	Jul 31	$0.45	$0.66	$1.11	$172.89	$178.61
$179.00	$172.50	Jul 31	$0.64	$0.47	$1.11	$171.39	$180.11
$178.00	$174.00	Jul 31	$0.48	$0.66	$1.14	$172.86	$179.14
$179.00	$173.00	Jul 31	$0.64	$0.53	$1.17	$171.83	$180.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 9.87, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
162/165	170/172	Aug 28	$2.27	$0.23	9.87	$162.73	$172.27
168/169	170/171	Aug 7	$0.90	$0.10	9.00	$168.10	$170.90
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	163/164	Aug 7	$0.87	$0.13	6.69	$159.13	$163.87
164/165	174/175	Aug 14	$0.87	$0.13	6.69	$164.13	$174.87
159/160	165/167	Aug 7	$1.72	$0.28	6.14	$158.28	$166.72
169/170	176/177	Aug 14	$0.86	$0.14	6.14	$169.14	$176.86
162/163	165/167	Aug 7	$1.69	$0.31	5.45	$161.31	$166.69
168/168	170/172	Aug 28	$2.10	$0.40	5.25	$165.90	$172.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 70.43, cheapest $0.06)

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
$151.00	$152.00	$153.00	Aug 21	$0.06	$0.94	15.67
$174.00	$175.00	$176.00	Aug 21	$0.07	$0.93	13.29
$153.00	$154.00	$155.00	Jul 31	$0.08	$0.92	11.50
$181.00	$182.00	$183.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 14	$0.11	$4.89	44.45
$145.00	$150.00	$155.00	Aug 14	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Sep 4	$0.23	$4.77	20.74
$150.00	$155.00	$160.00	Aug 28	$0.28	$4.72	16.86
$158.00	$159.00	$160.00	Aug 21	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.50, 124 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
$185.00	$190.00	1:2	Sep 4	-$1.04	$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. 78 found (best yield 3.17%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.50	Aug 28	$5.55	0.50	1.3%	3.17%	4.43%	--	46
$176.00	Aug 21	$5.40	0.53	0.4%	3.08%	3.49%	--	166
$178.00	Aug 28	$5.30	0.49	1.6%	3.02%	4.58%	--	28
$177.00	Aug 21	$4.95	0.50	1.0%	2.82%	3.81%	50	126
$177.50	Aug 21	$4.65	0.49	1.3%	2.65%	3.92%	--	36
$178.00	Aug 21	$4.45	0.48	1.6%	2.54%	4.09%	--	26
$180.00	Aug 28	$4.45	0.44	2.7%	2.54%	5.23%	--	20
$176.00	Aug 14	$4.40	0.52	0.4%	2.51%	2.92%	1	6
$179.00	Aug 21	$4.05	0.45	2.1%	2.31%	4.43%	--	73
$177.00	Aug 14	$3.80	0.49	1.0%	2.17%	3.15%	--	15

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 1,679

Total Puts 3,821

Put/Call Ratio 2.28

Net Difference -2,142

Prior's Put/Call Breakdown

Total Calls 1,405

Total Puts 1,120

Put/Call Ratio 0.80

Net Difference 285

Prior 7-Day Put/Call Summary

Total Calls 45,109

Total Puts 66,852

Average Put/Call Ratio 1.98

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