XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.39 -1.33%

(7/31 10:05) ◀

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

▶ (7/31 10:15)

◀ 7/31 10:10 ▶

Option Volume

Detail

ℹ

Current (07/31 10:10am) 7,100

Calls: 3,008 (42%)

Puts: 4,092 (58%)

Prior (07/30) 3,229

Calls: 2,001 (62%)

Puts: 1,228 (38%)

Current vs Prior +119.88%

Calls: +50.32% (Calls)

Puts: +233.22% (Puts)

Prior 7-Day Total 113,485

Calls: 46,370 (41%)

Puts: 67,115 (59%)

Prior 7-Day Average 16,212

Calls: 6,624 (41%)

Puts: 9,587 (59%)

Current vs Prior 7-Day Avg -56.21%

Calls: -54.59%

Puts: -57.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:10am) $2.06M

Calls: $1.62M (79%)

Puts: $436.1K (21%)

Prior (07/30) $1.34M

Calls: $894.7K (67%)

Puts: $443.9K (33%)

Current vs Prior +53.89%

Calls: +81.49%

Puts: -1.74%

Prior 7-Day Total $72.82M

Calls: $37.56M (52%)

Puts: $35.25M (48%)

Prior 7-Day Average $10.40M

Calls: $5.37M (52%)

Puts: $5.04M (48%)

Current vs Prior 7-Day Avg -80.20%

Calls: -69.74%

Puts: -91.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:10am) 1.36

Prior (07/30) 0.61

Current vs Prior +121.67%

Prior 7-Day Average 1.63

Current vs Prior 7-Day Avg -16.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:10am) 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 1.64% | 4.66%7.19% | 10.86%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -16.33% | +4.72%+8.12% | +4.97%

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

Current vs 7-Day Avg -53.58% | -12.85%-5.93% | -2.47%

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

Current vs 7-Day Eod -16.33% | +4.72%+8.12% | +4.97%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 83.25% | 24.20%

Calls: 50.55% | 23.26%

Puts: 115.94% | 25.13%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -21.97% | -62.71%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg +29.46% | -54.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.62M) vs puts ($436.1K). Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Bearish P/C ratio of 1.36 indicates protective 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
10:10	BULLISH	BEARISH	BEARISH
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 13 of results (avg 8.1%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.65	36.05	$34.85	6.9%	10	0.98	112
$141.00	Aug 21	32.70	35.10	$33.90	7.1%	--	0.98	14
$139.00	Aug 21	34.50	37.05	$35.78	7.1%	--	0.98	200
$142.00	Aug 21	31.75	34.20	$32.98	7.4%	--	0.98	27
$140.00	Jul 31	32.75	35.35	$34.05	7.6%	--	0.93	47

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. 151 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	12.95	15.45	$14.20	17.6%	--	1.00	13
$152.50	Jul 31	20.50	22.85	$21.68	10.8%	4	1.00	346
$153.00	Jul 31	20.05	22.40	$21.23	11.1%	4	1.00	92
$154.00	Jul 31	19.05	21.50	$20.27	12.1%	2	1.00	68
$155.00	Jul 31	17.95	20.35	$19.15	12.5%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 31	2.17	3.50	$2.84	46.8%	37	1.00	534
$177.00	Jul 31	2.25	4.20	$3.23	60.4%	39	1.00	398
$177.50	Jul 31	3.40	4.55	$3.97	29.0%	1	1.00	123
$178.00	Jul 31	2.74	5.35	$4.05	64.4%	2	1.00	178
$180.00	Jul 31	5.50	7.00	$6.25	24.0%	1	1.00	212

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 5.3K, top 859)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.02	0.47	$0.25	180.0%	784	0.17	288
$176.00	Jul 31	0.16	0.72	$0.44	127.3%	272	0.26	345
$173.00	Jul 31	1.12	2.04	$1.58	58.2%	268	0.66	120
$175.00	Jul 31	0.42	1.19	$0.81	95.1%	112	0.40	756
$186.00	Aug 14	0.67	1.30	$0.99	63.6%	67	0.18	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Jul 31	0.05	0.82	$0.44	175.0%	859	0.21	566
$170.00	Jul 31	0.29	0.50	$0.40	52.5%	840	0.17	1.7K
$173.00	Jul 31	0.00	1.43	$0.72	198.6%	644	0.38	85
$162.00	Jul 31	0.00	0.02	$0.01	200.0%	104	0.01	158
$156.00	Aug 21	0.82	1.31	$1.07	45.8%	87	0.12	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 259.7%, max 1185.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	619.3%	50.7%	1120.7%	10	159
$202.50	Jul 31	Aug 14	448.7%	37.5%	1097.9%	2	96
$145.00	Jul 31	Aug 21	541.7%	48.5%	1016.7%	--	39
$152.00	Jul 31	Aug 21	434.4%	43.0%	910.7%	--	397
$205.00	Jul 31	Aug 28	210.6%	32.5%	548.4%	13	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	541.7%	42.1%	1185.4%	2	28
$150.00	Jul 31	Sep 11	273.1%	40.9%	568.3%	8	226
$184.00	Jul 31	Aug 28	187.1%	32.2%	480.8%	--	62
$182.50	Jul 31	Aug 14	181.8%	36.4%	398.8%	--	69
$167.50	Jul 31	Aug 28	154.8%	33.6%	360.1%	--	910

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 40.67, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 28	$0.29	$4.71	$0.29	16.24	$200.29
$196.00	$200.00	Aug 28	$0.31	$3.69	$0.31	11.90	$196.31
$192.50	$194.00	Aug 14	$0.13	$1.37	$0.13	10.54	$192.63
$185.00	$186.00	Aug 14	$0.10	$0.90	$0.10	9.00	$185.10
$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 7	$0.12	$4.88	$0.12	40.67	$154.88
$145.00	$140.00	Aug 28	$0.18	$4.82	$0.18	26.78	$144.82
$155.00	$150.00	Aug 14	$0.29	$4.71	$0.29	16.24	$154.71
$150.00	$145.00	Aug 28	$0.30	$4.70	$0.30	15.67	$149.70
$162.50	$160.00	Aug 28	$0.15	$2.35	$0.15	15.67	$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 205 found (best R:R 19.00, avg 1.68)

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	$2.82	$2.82	$0.18	15.67	$167.82
$160.00	$161.00	Aug 7	$0.90	$0.90	$0.10	9.00	$160.90
$153.00	$154.00	Aug 21	$0.90	$0.90	$0.10	9.00	$153.90
$170.00	$171.00	Jul 31	$0.88	$0.88	$0.12	7.33	$170.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$183.00	Aug 7	$1.86	$1.86	$0.14	13.29	$183.14
$192.50	$190.00	Aug 14	$2.27	$2.27	$0.23	9.87	$190.23
$190.00	$186.00	Aug 14	$3.55	$3.55	$0.45	7.89	$186.45
$179.00	$178.00	Jul 31	$0.88	$0.88	$0.12	7.33	$178.12
$191.00	$190.00	Aug 21	$0.87	$0.87	$0.13	6.69	$190.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $1.15, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	181.6%	48.9%
$197.50	Aug 7	Aug 14	$0.09	45.9%	34.4%
$197.00	Jul 31	Aug 7	$0.11	163.6%	45.5%
$205.00	Jul 31	Aug 14	$0.11	210.6%	39.3%
$195.00	Jul 31	Aug 7	$0.12	162.2%	43.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.23	168.4%	49.5%
$190.00	Jul 31	Aug 14	$0.25	135.0%	31.9%
$159.00	Jul 31	Aug 7	$0.29	135.9%	42.4%
$158.00	Jul 31	Aug 7	$0.30	144.1%	45.2%
$157.00	Jul 31	Aug 7	$0.33	152.2%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 1.33% of stock, avg 8.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$1.58	$0.72	$2.30	$170.70	$175.30	1.33%
$175.00	Jul 31	$0.81	$1.56	$2.37	$172.63	$177.37	1.37%
$174.00	Jul 31	$1.44	$1.26	$2.70	$171.30	$176.70	1.56%
$176.00	Jul 31	$0.44	$2.84	$3.28	$172.72	$179.28	1.89%
$172.50	Jul 31	$2.70	$0.67	$3.37	$169.13	$175.87	1.94%
$177.00	Jul 31	$0.25	$3.23	$3.48	$173.52	$180.48	2.01%
$172.00	Jul 31	$3.00	$0.72	$3.72	$168.28	$175.72	2.15%
$177.50	Jul 31	$0.22	$3.97	$4.19	$173.31	$181.69	2.42%
$178.00	Jul 31	$0.18	$4.05	$4.23	$173.77	$182.23	2.44%
$171.00	Jul 31	$3.80	$0.44	$4.24	$166.76	$175.24	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.40% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.00	$171.00	Jul 31	$0.25	$0.44	$0.69	$170.31	$177.69
$177.00	$168.00	Jul 31	$0.25	$0.62	$0.87	$167.13	$177.87
$176.00	$171.00	Jul 31	$0.44	$0.44	$0.88	$170.12	$176.88
$177.00	$172.50	Jul 31	$0.25	$0.67	$0.92	$171.58	$177.92
$177.00	$173.00	Jul 31	$0.25	$0.72	$0.97	$172.03	$177.97
$177.00	$172.00	Jul 31	$0.25	$0.72	$0.97	$171.03	$177.97
$176.00	$168.00	Jul 31	$0.44	$0.62	$1.06	$166.94	$177.06
$179.00	$171.00	Jul 31	$0.64	$0.44	$1.08	$169.92	$180.08
$176.00	$172.50	Jul 31	$0.44	$0.67	$1.11	$171.39	$177.11
$176.00	$173.00	Jul 31	$0.44	$0.72	$1.16	$171.84	$177.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 18.23, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
162/165	170/172	Aug 28	$2.37	$0.13	18.23	$162.63	$172.37
161/162	168/170	Aug 7	$1.89	$0.11	17.18	$160.11	$169.89
173/174	178/180	Aug 14	$1.89	$0.11	17.18	$172.11	$179.89
168/168	175/178	Aug 28	$2.33	$0.17	13.71	$165.67	$177.33
156/157	168/170	Aug 7	$1.86	$0.14	13.29	$155.14	$169.86
162/164	170/172	Aug 14	$1.81	$0.19	9.53	$162.19	$171.81
168/168	174/175	Aug 14	$0.90	$0.10	9.00	$167.10	$174.90
156/157	164/165	Aug 7	$0.89	$0.11	8.09	$156.11	$164.89
156/157	167/168	Aug 7	$0.89	$0.11	8.09	$156.11	$167.89
171/172	178/180	Aug 14	$1.77	$0.23	7.70	$170.23	$179.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.00	$174.00	Aug 14	$0.09	$1.91	21.22
$145.00	$146.00	$147.00	Aug 21	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Aug 14	$0.07	$0.93	13.29
$170.00	$171.00	$172.00	Jul 31	$0.08	$0.92	11.50
$150.00	$151.00	$152.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$150.00	$155.00	$160.00	Aug 28	$0.13	$4.87	37.46
$145.00	$150.00	$155.00	Aug 7	$0.14	$4.86	34.71
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.35, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.26	$5.74
$200.00	$205.00	1:2	Aug 21	-$0.09	$4.91
$185.00	$190.00	1:2	Sep 4	-$1.02	$3.98
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$180.00	$184.00	1:2	Aug 28	-$0.80	$3.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.35	$7.65
$155.00	$150.00	1:2	Aug 7	$0.00	$5.00
$155.00	$150.00	1:2	Aug 14	$0.00	$5.00
$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. 84 found (best yield 3.86%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.70	0.53	0.9%	3.86%	4.79%	1	21
$174.00	Aug 28	$6.25	0.54	0.3%	3.60%	3.96%	1	8
$175.00	Aug 28	$5.80	0.51	0.9%	3.35%	4.27%	--	30
$174.00	Aug 21	$5.45	0.55	0.3%	3.14%	3.50%	--	13
$175.00	Aug 21	$5.05	0.52	0.9%	2.91%	3.84%	1	2.4K
$177.50	Aug 28	$4.70	0.45	2.4%	2.71%	5.08%	1	46
$174.00	Aug 14	$4.60	0.56	0.3%	2.65%	3.00%	1	23
$176.00	Aug 21	$4.60	0.49	1.5%	2.65%	4.16%	--	166
$178.00	Aug 28	$4.50	0.45	2.7%	2.60%	5.25%	--	28
$177.00	Aug 21	$4.15	0.46	2.1%	2.39%	4.48%	50	126

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 3,008

Total Puts 4,092

Put/Call Ratio 1.36

Net Difference -1,084

Prior's Put/Call Breakdown

Total Calls 2,001

Total Puts 1,228

Put/Call Ratio 0.61

Net Difference 773

Prior 7-Day Put/Call Summary

Total Calls 46,370

Total Puts 67,115

Average Put/Call Ratio 1.63

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