XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.17 -0.89%

(7/31 10:00) ◀

Friday, July 31, 2026 (10:05am)

▶ (7/31 10:10)

◀ 7/31 10:05 ▶

Option Volume

Detail

ℹ

Current (07/31 10:05am) 5,781

Calls: 1,844 (32%)

Puts: 3,937 (68%)

Prior (07/30) 3,145

Calls: 1,950 (62%)

Puts: 1,195 (38%)

Current vs Prior +83.82%

Calls: -5.44% (Calls)

Puts: +229.46% (Puts)

Prior 7-Day Total 112,793

Calls: 45,859 (41%)

Puts: 66,934 (59%)

Prior 7-Day Average 16,113

Calls: 6,551 (41%)

Puts: 9,562 (59%)

Current vs Prior 7-Day Avg -64.12%

Calls: -71.85%

Puts: -58.83%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:05am) $1.75M

Calls: $1.38M (79%)

Puts: $364.1K (21%)

Prior (07/30) $1.31M

Calls: $874.9K (67%)

Puts: $433.1K (33%)

Current vs Prior +33.46%

Calls: +57.91%

Puts: -15.92%

Prior 7-Day Total $72.45M

Calls: $37.28M (51%)

Puts: $35.17M (49%)

Prior 7-Day Average $10.35M

Calls: $5.33M (51%)

Puts: $5.02M (49%)

Current vs Prior 7-Day Avg -83.13%

Calls: -74.06%

Puts: -92.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:05am) 2.13

Prior (07/30) 0.61

Current vs Prior +248.39%

Prior 7-Day Average 1.73

Current vs Prior 7-Day Avg +23.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:05am) 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 1.83% | 4.51%7.02% | 10.91%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -6.73% | +1.28%+5.65% | +5.45%

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

Current vs 7-Day Avg -48.26% | -15.71%-8.08% | -2.03%

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

Current vs 7-Day Eod -6.73% | +1.28%+5.65% | +5.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 74.16% | 12.70%

Calls: 51.43% | 9.02%

Puts: 96.88% | 16.37%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -30.49% | -80.43%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg +15.32% | -76.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.38M) vs puts ($364.1K). Above-average activity with volume up 84% vs prior. Extreme bearish P/C ratio of 2.13 - heavy put buying. P/C ratio rising 248% - 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 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
10:05	BULLISH	BEARISH	BEARISH
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 25 of results (avg 7.9%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	34.50	36.55	$35.53	5.8%	10	0.98	112
$141.00	Aug 21	33.55	35.60	$34.58	5.9%	--	0.98	14
$142.00	Aug 21	32.55	34.65	$33.60	6.3%	--	0.97	27
$140.00	Jul 31	33.90	36.15	$35.03	6.4%	--	0.93	47
$143.00	Aug 21	31.55	33.65	$32.60	6.4%	--	0.97	68

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 28	11.75	12.60	$12.18	7.0%	--	0.70	14
$181.00	Aug 14	8.30	9.05	$8.68	8.6%	--	0.69	155
$185.00	Aug 28	12.20	13.35	$12.77	9.0%	--	0.70	10
$184.00	Aug 21	10.90	12.00	$11.45	9.6%	7	0.74	315

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. 146 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	13.85	16.20	$15.02	15.6%	--	1.00	13
$152.50	Jul 31	21.25	23.70	$22.48	10.9%	--	1.00	346
$153.00	Jul 31	20.70	23.30	$22.00	11.8%	--	1.00	92
$154.00	Jul 31	19.75	22.25	$21.00	11.9%	2	1.00	68
$155.00	Jul 31	18.75	21.30	$20.02	12.7%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	4.20	6.15	$5.18	37.6%	1	1.00	212
$181.00	Jul 31	4.85	7.10	$5.98	37.6%	--	1.00	115
$182.00	Jul 31	5.75	8.30	$7.03	36.3%	--	1.00	62
$190.00	Jul 31	13.70	16.10	$14.90	16.1%	15	1.00	1
$195.00	Aug 21	19.30	21.40	$20.35	10.3%	2	0.96	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 4.1K, top 859)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 31	0.40	1.00	$0.70	85.7%	237	0.36	345
$175.00	Jul 31	0.80	1.70	$1.25	72.0%	102	0.50	756
$177.00	Jul 31	0.27	0.79	$0.53	98.1%	71	0.27	288
$186.00	Aug 14	0.87	1.30	$1.09	39.4%	67	0.18	248
$177.00	Aug 21	4.55	5.70	$5.13	22.4%	50	0.48	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Jul 31	0.05	0.67	$0.36	172.2%	859	0.17	566
$170.00	Jul 31	0.15	0.50	$0.33	106.1%	840	0.14	1.7K
$173.00	Jul 31	0.00	1.20	$0.60	200.0%	643	0.29	85
$162.00	Jul 31	0.00	0.02	$0.01	200.0%	104	0.01	158
$174.00	Jul 31	0.46	1.49	$0.98	105.1%	75	0.41	240

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 273.5%, max 1172.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	623.9%	51.2%	1117.4%	10	159
$145.00	Jul 31	Aug 21	547.1%	46.5%	1076.0%	--	39
$202.50	Jul 31	Aug 14	435.9%	38.5%	1033.1%	2	96
$205.00	Jul 31	Aug 28	342.3%	33.9%	910.6%	13	629
$152.00	Jul 31	Aug 21	375.5%	43.6%	761.0%	--	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 4	547.1%	43.0%	1172.2%	1	32
$150.00	Jul 31	Sep 11	305.3%	40.1%	660.9%	8	226
$184.00	Jul 31	Aug 28	175.5%	34.1%	414.5%	--	62
$167.50	Jul 31	Aug 28	164.7%	32.7%	403.5%	--	910
$183.00	Jul 31	Aug 28	169.7%	37.6%	350.8%	--	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 21.73, avg 3.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 28	$0.22	$4.78	$0.22	21.73	$200.22
$192.50	$194.00	Aug 14	$0.13	$1.37	$0.13	10.54	$192.63
$190.00	$191.00	Aug 21	$0.10	$0.90	$0.10	9.00	$190.10
$196.00	$200.00	Aug 28	$0.41	$3.59	$0.41	8.76	$196.41
$193.00	$194.00	Aug 7	$0.11	$0.89	$0.11	8.09	$193.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 14	$0.29	$4.71	$0.29	16.24	$154.71
$150.00	$145.00	Sep 4	$0.30	$4.70	$0.30	15.67	$149.70
$150.00	$145.00	Aug 28	$0.33	$4.67	$0.33	14.15	$149.67
$162.50	$160.00	Aug 14	$0.18	$2.32	$0.18	12.89	$162.32
$167.00	$165.00	Aug 28	$0.15	$1.85	$0.15	12.33	$166.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 found (best R:R 19.00, avg 1.67)

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
$165.00	$168.00	Jul 31	$2.83	$2.83	$0.17	16.65	$167.83
$150.00	$170.00	Aug 14	$18.02	$18.02	$1.98	9.10	$168.02
$168.00	$170.00	Aug 7	$1.77	$1.77	$0.23	7.70	$169.77
$157.00	$158.00	Aug 21	$0.88	$0.88	$0.12	7.33	$157.88

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
$193.00	$192.00	Aug 21	$0.90	$0.90	$0.10	9.00	$192.10
$192.50	$190.00	Aug 14	$2.24	$2.24	$0.26	8.62	$190.26
$190.00	$186.00	Aug 14	$3.50	$3.50	$0.50	7.00	$186.50
$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. 91 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	157.2%	44.5%
$197.50	Aug 7	Aug 14	$0.11	44.9%	36.1%
$195.00	Jul 31	Aug 7	$0.12	155.5%	42.3%
$183.00	Jul 31	Aug 7	$0.13	169.7%	35.4%
$190.00	Jul 31	Aug 7	$0.13	128.2%	34.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.23	174.1%	50.6%
$157.00	Jul 31	Aug 7	$0.23	156.8%	45.9%
$158.00	Jul 31	Aug 7	$0.26	148.6%	44.8%
$159.00	Jul 31	Aug 7	$0.29	140.6%	43.5%
$190.00	Jul 31	Aug 14	$0.38	128.2%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 1.46% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$1.25	$1.29	$2.54	$172.46	$177.54	1.46%
$176.00	Jul 31	$0.70	$2.04	$2.74	$173.26	$178.74	1.57%
$174.00	Jul 31	$1.89	$0.98	$2.87	$171.13	$176.87	1.65%
$173.00	Jul 31	$2.54	$0.60	$3.14	$169.86	$176.14	1.80%
$177.50	Jul 31	$0.45	$2.72	$3.17	$174.33	$180.67	1.82%
$177.00	Jul 31	$0.53	$2.83	$3.36	$173.64	$180.36	1.93%
$178.00	Jul 31	$0.48	$3.13	$3.61	$174.39	$181.61	2.07%
$172.50	Jul 31	$3.24	$0.48	$3.72	$168.78	$176.22	2.14%
$172.00	Jul 31	$3.65	$0.72	$4.37	$167.63	$176.37	2.51%
$179.00	Jul 31	$0.64	$4.03	$4.67	$174.33	$183.67	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.47% of stock, avg 3.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$171.00	Jul 31	$0.45	$0.36	$0.81	$170.19	$178.31
$177.00	$171.00	Jul 31	$0.53	$0.36	$0.89	$170.11	$177.89
$177.50	$172.50	Jul 31	$0.45	$0.48	$0.93	$171.57	$178.43
$179.00	$171.00	Jul 31	$0.64	$0.36	$1.00	$170.00	$180.00
$177.00	$172.50	Jul 31	$0.53	$0.48	$1.01	$171.49	$178.01
$177.50	$173.00	Jul 31	$0.45	$0.60	$1.05	$171.95	$178.55
$176.00	$171.00	Jul 31	$0.70	$0.36	$1.06	$169.94	$177.06
$179.00	$172.50	Jul 31	$0.64	$0.48	$1.12	$171.38	$180.12
$177.00	$173.00	Jul 31	$0.53	$0.60	$1.13	$171.87	$178.13
$177.50	$172.00	Jul 31	$0.45	$0.72	$1.17	$170.83	$178.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 16.86, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
162/165	170/172	Aug 28	$2.36	$0.14	16.86	$162.64	$172.36
168/169	170/172	Aug 14	$1.85	$0.15	12.33	$167.15	$171.85
171/172	181/182	Aug 14	$0.89	$0.11	8.09	$171.11	$181.89
170/171	178/180	Aug 28	$1.78	$0.22	8.09	$169.22	$179.78
169/170	181/182	Aug 14	$0.88	$0.12	7.33	$169.12	$181.88
171/172	175/176	Aug 14	$0.88	$0.12	7.33	$171.12	$175.88
168/168	170/172	Aug 28	$2.20	$0.30	7.33	$165.80	$172.20
169/170	175/176	Aug 14	$0.87	$0.13	6.69	$169.13	$175.87
169/170	173/174	Aug 28	$0.87	$0.13	6.69	$169.13	$173.87
166/168	170/172	Aug 14	$1.71	$0.29	5.90	$165.79	$171.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$174.00	$175.00	$176.00	Aug 7	$0.06	$0.94	15.67
$144.00	$145.00	$146.00	Aug 21	$0.06	$0.94	15.67
$169.00	$170.00	$171.00	Aug 21	$0.06	$0.94	15.67
$174.00	$175.00	$176.00	Aug 21	$0.08	$0.92	11.50
$170.00	$172.00	$174.00	Aug 14	$0.17	$1.83	10.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 28	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Sep 4	$0.13	$4.87	37.46
$150.00	$155.00	$160.00	Aug 14	$0.17	$4.83	28.41
$145.00	$150.00	$155.00	Aug 14	$0.21	$4.79	22.81
$145.00	$150.00	$155.00	Aug 28	$0.22	$4.78	21.73

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 $-0.23, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.21	$5.79
$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	-$1.01	$3.99
$196.00	$200.00	1:2	Aug 28	-$0.14	$3.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.23	$7.77
$155.00	$150.00	1:2	Aug 14	$0.00	$5.00
$150.00	$145.00	1:2	Aug 7	-$0.10	$4.90
$145.00	$140.00	1:2	Aug 14	-$0.11	$4.89
$145.00	$140.00	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. 82 found (best yield 4.08%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$7.10	0.54	0.5%	4.08%	4.55%	1	21
$175.00	Aug 28	$6.35	0.51	0.5%	3.65%	4.12%	--	30
$175.00	Aug 21	$5.45	0.53	0.5%	3.13%	3.61%	1	2.4K
$177.50	Aug 28	$5.15	0.46	1.9%	2.96%	4.87%	1	46
$176.00	Aug 21	$5.00	0.51	1.1%	2.87%	3.92%	--	166
$178.00	Aug 28	$4.95	0.45	2.2%	2.84%	5.04%	--	28
$177.00	Aug 21	$4.55	0.48	1.6%	2.61%	4.24%	50	126
$175.00	Aug 14	$4.45	0.50	0.5%	2.55%	3.03%	--	84
$177.50	Aug 21	$4.30	0.47	1.9%	2.47%	4.38%	--	36
$178.00	Aug 21	$4.15	0.45	2.2%	2.38%	4.58%	--	26

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 1,844

Total Puts 3,937

Put/Call Ratio 2.13

Net Difference -2,093

Prior's Put/Call Breakdown

Total Calls 1,950

Total Puts 1,195

Put/Call Ratio 0.61

Net Difference 755

Prior 7-Day Put/Call Summary

Total Calls 45,859

Total Puts 66,934

Average Put/Call Ratio 1.73

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