XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.25 -1.41%

(7/31 10:10) ◀

Friday, July 31, 2026 (10:15am)

▶ (7/31 10:20)

◀ 7/31 10:15 ▶

Option Volume

Detail

ℹ

Current (07/31 10:15am) 7,307

Calls: 3,112 (43%)

Puts: 4,195 (57%)

Prior (07/30) 3,356

Calls: 2,089 (62%)

Puts: 1,267 (38%)

Current vs Prior +117.73%

Calls: +48.97% (Calls)

Puts: +231.10% (Puts)

Prior 7-Day Total 115,085

Calls: 47,699 (41%)

Puts: 67,386 (59%)

Prior 7-Day Average 16,440

Calls: 6,814 (41%)

Puts: 9,626 (59%)

Current vs Prior 7-Day Avg -55.56%

Calls: -54.33%

Puts: -56.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:15am) $2.18M

Calls: $1.67M (77%)

Puts: $504.7K (23%)

Prior (07/30) $1.45M

Calls: $989.8K (68%)

Puts: $459.3K (32%)

Current vs Prior +50.29%

Calls: +69.05%

Puts: +9.88%

Prior 7-Day Total $73.21M

Calls: $37.83M (52%)

Puts: $35.38M (48%)

Prior 7-Day Average $10.46M

Calls: $5.40M (52%)

Puts: $5.05M (48%)

Current vs Prior 7-Day Avg -79.18%

Calls: -69.04%

Puts: -90.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:15am) 1.35

Prior (07/30) 0.61

Current vs Prior +122.26%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg -10.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:15am) 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 1.70% | 4.68%7.11% | 10.75%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -13.31% | +5.06%+6.90% | +3.94%

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

Current vs 7-Day Avg -51.91% | -12.56%-6.99% | -3.43%

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

Current vs 7-Day Eod -13.31% | +5.06%+6.90% | +3.94%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 90.49% | 20.71%

Calls: 50.55% | 27.25%

Puts: 130.43% | 14.18%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -15.18% | -68.08%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg +40.71% | -61.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.67M) vs puts ($504.7K). Elevated premium activity with dollar volume up 50% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Bearish P/C ratio of 1.35 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
10:15	BULLISH	BEARISH	BEARISH
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 27 of results (avg 7.7%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Aug 21	34.30	36.20	$35.25	5.4%	--	0.98	200
$140.00	Aug 21	33.35	35.25	$34.30	5.5%	10	0.98	112
$141.00	Aug 21	32.40	34.30	$33.35	5.7%	--	0.98	14
$142.00	Aug 21	31.40	33.30	$32.35	5.9%	--	0.97	27
$143.00	Aug 21	30.50	32.35	$31.43	5.9%	--	0.97	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$178.00	Aug 7	6.05	6.50	$6.28	7.2%	--	0.69	14
$183.00	Aug 28	11.70	12.65	$12.18	7.8%	--	0.68	16
$195.00	Aug 21	20.60	22.50	$21.55	8.8%	2	0.96	1.1K
$177.00	Aug 7	5.35	5.85	$5.60	8.9%	1	0.65	150
$180.00	Aug 14	8.30	9.15	$8.73	9.7%	7	0.73	44

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	12.80	15.10	$13.95	16.5%	--	1.00	13
$152.50	Jul 31	20.20	22.65	$21.42	11.4%	4	1.00	346
$153.00	Jul 31	19.60	22.15	$20.88	12.2%	4	1.00	92
$154.00	Jul 31	18.70	21.15	$19.92	12.3%	2	1.00	68
$155.00	Jul 31	17.55	20.20	$18.88	14.0%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Jul 31	7.90	10.20	$9.05	25.4%	--	1.00	161
$190.00	Jul 31	14.85	17.15	$16.00	14.4%	20	1.00	1
$186.00	Aug 14	11.50	13.95	$12.73	19.2%	--	1.00	111
$190.00	Aug 14	15.00	17.50	$16.25	15.4%	--	1.00	26
$192.50	Aug 14	17.50	19.85	$18.68	12.6%	--	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 5.4K, 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	0.15	288
$176.00	Jul 31	0.16	0.72	$0.44	127.3%	272	0.23	345
$173.00	Jul 31	1.12	2.04	$1.58	58.2%	268	0.56	120
$175.00	Jul 31	0.43	0.81	$0.62	61.3%	115	0.32	756
$186.00	Aug 14	0.67	1.30	$0.99	63.6%	67	0.17	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Jul 31	0.11	0.65	$0.38	142.1%	859	0.21	566
$170.00	Jul 31	0.24	0.70	$0.47	97.9%	842	0.20	1.7K
$173.00	Jul 31	0.57	1.61	$1.09	95.4%	647	0.44	85
$162.00	Jul 31	0.00	0.02	$0.01	200.0%	104	0.01	158
$156.00	Aug 21	0.82	1.36	$1.09	49.5%	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. 95 strikes (avg 267.7%, max 1185.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	616.3%	50.2%	1128.1%	10	159
$202.50	Jul 31	Aug 14	461.4%	37.8%	1121.9%	2	96
$145.00	Jul 31	Aug 21	537.9%	47.9%	1022.6%	--	39
$152.00	Jul 31	Aug 21	429.2%	42.3%	914.3%	--	397
$205.00	Jul 31	Aug 28	217.1%	32.9%	559.1%	13	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	537.9%	41.8%	1185.9%	2	28
$150.00	Jul 31	Sep 11	269.2%	41.5%	549.0%	9	226
$184.00	Jul 31	Aug 28	198.2%	33.1%	499.4%	--	62
$182.50	Jul 31	Aug 14	193.4%	37.0%	422.3%	--	69
$167.50	Jul 31	Aug 28	146.1%	34.3%	326.2%	--	910

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 26.78, avg 3.67)

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
$190.00	$194.00	Sep 4	$0.30	$3.70	$0.30	12.33	$190.30
$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
$181.00	$182.00	Aug 7	$0.10	$0.90	$0.10	9.00	$181.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$150.00	$145.00	Sep 4	$0.30	$4.70	$0.30	15.67	$149.70
$162.50	$160.00	Aug 28	$0.18	$2.32	$0.18	12.89	$162.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 209 found (best R:R 24.00, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 31	$2.40	$2.40	$0.10	24.00	$162.40
$147.00	$150.00	Aug 21	$2.82	$2.82	$0.18	15.67	$149.82
$165.00	$168.00	Jul 31	$2.78	$2.78	$0.22	12.64	$167.78
$153.00	$154.00	Aug 21	$0.90	$0.90	$0.10	9.00	$153.90
$155.00	$156.00	Aug 21	$0.90	$0.90	$0.10	9.00	$155.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$193.00	Aug 21	$1.82	$1.82	$0.18	10.11	$193.18
$191.00	$190.00	Aug 21	$0.90	$0.90	$0.10	9.00	$190.10
$179.00	$178.00	Jul 31	$0.88	$0.88	$0.12	7.33	$178.12
$190.00	$186.00	Aug 14	$3.52	$3.52	$0.48	7.33	$186.48
$185.00	$183.00	Aug 7	$1.75	$1.75	$0.25	7.00	$183.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.08, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	187.9%	49.0%
$197.50	Aug 7	Aug 14	$0.09	46.0%	34.7%
$197.00	Jul 31	Aug 7	$0.11	169.8%	45.6%
$205.00	Jul 31	Aug 14	$0.11	217.1%	39.6%
$195.00	Jul 31	Aug 7	$0.12	167.9%	43.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.11	269.2%	57.9%
$155.00	Jul 31	Aug 7	$0.24	164.3%	49.7%
$190.00	Jul 31	Aug 14	$0.25	141.5%	32.3%
$158.00	Jul 31	Aug 7	$0.30	140.2%	45.2%
$157.00	Jul 31	Aug 7	$0.33	148.4%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 1.51% of stock, avg 8.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.25	$1.36	$2.61	$171.39	$176.61	1.51%
$173.00	Jul 31	$1.58	$1.09	$2.67	$170.33	$175.67	1.54%
$175.00	Jul 31	$0.62	$2.34	$2.96	$172.04	$177.96	1.71%
$172.50	Jul 31	$2.53	$0.77	$3.30	$169.20	$175.80	1.90%
$176.00	Jul 31	$0.44	$2.89	$3.33	$172.67	$179.33	1.92%
$172.00	Jul 31	$2.85	$0.83	$3.68	$168.32	$175.68	2.12%
$177.00	Jul 31	$0.25	$3.70	$3.95	$173.05	$180.95	2.28%
$171.00	Jul 31	$3.65	$0.38	$4.03	$166.97	$175.03	2.33%
$178.00	Jul 31	$0.18	$4.15	$4.33	$173.67	$182.33	2.50%
$177.50	Jul 31	$0.22	$4.43	$4.65	$172.85	$182.15	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.47% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$171.00	Jul 31	$0.44	$0.38	$0.82	$170.18	$176.82
$176.00	$170.00	Jul 31	$0.44	$0.47	$0.91	$169.09	$176.91
$175.00	$171.00	Jul 31	$0.62	$0.38	$1.00	$170.00	$176.00
$179.00	$171.00	Jul 31	$0.64	$0.38	$1.02	$169.98	$180.02
$175.00	$170.00	Jul 31	$0.62	$0.47	$1.09	$168.91	$176.09
$179.00	$170.00	Jul 31	$0.64	$0.47	$1.11	$168.89	$180.11
$182.50	$171.00	Jul 31	$0.75	$0.38	$1.13	$169.87	$183.63
$176.00	$172.50	Jul 31	$0.44	$0.77	$1.21	$171.29	$177.21
$182.50	$170.00	Jul 31	$0.75	$0.47	$1.22	$168.78	$183.72
$176.00	$172.00	Jul 31	$0.44	$0.83	$1.27	$170.73	$177.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 13.29, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/168	178/180	Aug 28	$1.86	$0.14	13.29	$166.14	$179.86
168/168	172/174	Aug 14	$1.83	$0.17	10.76	$166.17	$173.83
162/165	170/172	Aug 28	$2.25	$0.25	9.00	$162.75	$172.25
161/162	168/170	Aug 7	$1.79	$0.21	8.52	$160.21	$169.79
165/166	170/171	Aug 7	$0.88	$0.12	7.33	$165.12	$170.88
169/170	176/177	Aug 14	$0.87	$0.13	6.69	$169.13	$176.87
162/165	178/180	Aug 28	$2.17	$0.33	6.58	$162.83	$180.17
168/168	184/185	Aug 28	$0.86	$0.14	6.14	$167.14	$184.86
169/170	187/188	Aug 28	$0.86	$0.14	6.14	$169.14	$187.86
165/167	170/172	Aug 28	$2.13	$0.37	5.76	$164.87	$172.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$146.00	$147.00	Aug 21	$0.07	$0.93	13.29
$141.00	$142.00	$143.00	Aug 21	$0.08	$0.92	11.50
$151.00	$152.00	$153.00	Aug 21	$0.08	$0.92	11.50
$174.00	$175.00	$176.00	Aug 21	$0.08	$0.92	11.50
$196.00	$197.00	$198.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 28	$0.09	$4.91	54.56
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Sep 11	$0.13	$4.87	37.46
$145.00	$150.00	$155.00	Aug 14	$0.21	$4.79	22.81
$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. 142 found (best net $-0.20, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.30	$5.70
$200.00	$205.00	1:2	Aug 21	-$0.09	$4.91
$185.00	$190.00	1:2	Sep 4	-$0.37	$4.63
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$190.00	$194.00	1:2	Sep 4	-$1.41	$2.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.20	$7.80
$155.00	$150.00	1:2	Aug 14	$0.00	$5.00
$160.00	$155.00	1:2	Aug 14	-$0.02	$4.98
$145.00	$140.00	1:2	Aug 14	-$0.07	$4.93
$150.00	$145.00	1:2	Aug 7	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.75%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.50	0.51	1.0%	3.75%	4.76%	1	21
$174.00	Aug 28	$6.25	0.53	0.4%	3.61%	4.04%	1	8
$175.00	Aug 28	$5.80	0.50	1.0%	3.35%	4.36%	--	30
$174.00	Aug 21	$5.45	0.53	0.4%	3.15%	3.58%	--	13
$175.00	Aug 21	$4.95	0.51	1.0%	2.86%	3.87%	1	2.4K
$177.50	Aug 28	$4.70	0.44	2.5%	2.71%	5.17%	1	46
$176.00	Aug 21	$4.55	0.48	1.6%	2.63%	4.21%	--	166
$178.00	Aug 28	$4.50	0.44	2.7%	2.60%	5.34%	--	28
$174.00	Aug 14	$4.40	0.55	0.4%	2.54%	2.97%	1	23
$177.00	Aug 21	$4.10	0.45	2.2%	2.37%	4.53%	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 3,112

Total Puts 4,195

Put/Call Ratio 1.35

Net Difference -1,083

Prior's Put/Call Breakdown

Total Calls 2,089

Total Puts 1,267

Put/Call Ratio 0.61

Net Difference 822

Prior 7-Day Put/Call Summary

Total Calls 47,699

Total Puts 67,386

Average Put/Call Ratio 1.50

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