XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.70 -1.16%

(7/31 10:15) ◀

Friday, July 31, 2026 (10:20am)

▶

◀ 7/31 10:20

Option Volume

Detail

ℹ

Current (07/31 10:20am) 8,131

Calls: 3,234 (40%)

Puts: 4,897 (60%)

Prior (07/30) 3,732

Calls: 2,405 (64%)

Puts: 1,327 (36%)

Current vs Prior +117.87%

Calls: +34.47% (Calls)

Puts: +269.03% (Puts)

Prior 7-Day Total 116,611

Calls: 48,967 (42%)

Puts: 67,644 (58%)

Prior 7-Day Average 16,658

Calls: 6,995 (42%)

Puts: 9,663 (58%)

Current vs Prior 7-Day Avg -51.19%

Calls: -53.77%

Puts: -49.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:20am) $2.29M

Calls: $1.71M (75%)

Puts: $572.7K (25%)

Prior (07/30) $1.75M

Calls: $1.26M (72%)

Puts: $490.9K (28%)

Current vs Prior +30.49%

Calls: +35.87%

Puts: +16.65%

Prior 7-Day Total $73.64M

Calls: $38.12M (52%)

Puts: $35.52M (48%)

Prior 7-Day Average $10.52M

Calls: $5.45M (52%)

Puts: $5.07M (48%)

Current vs Prior 7-Day Avg -78.26%

Calls: -68.51%

Puts: -88.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:20am) 1.51

Prior (07/30) 0.55

Current vs Prior +174.43%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg +8.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:20am) 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 1.67% | 4.39%7.12% | 10.73%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -14.71% | -1.42%+7.06% | +3.67%

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

Current vs 7-Day Avg -52.68% | -17.95%-6.86% | -3.68%

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

Current vs 7-Day Eod -14.71% | -1.42%+7.06% | +3.67%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 92.69% | 14.96%

Calls: 54.95% | 20.51%

Puts: 130.43% | 9.41%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -13.12% | -76.95%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg +44.13% | -71.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($1.71M). Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio rising 174% - 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
10:20	BULLISH	BEARISH	BEARISH
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 31 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Aug 21	34.15	36.20	$35.17	5.8%	--	0.98	200
$150.00	Aug 14	23.50	24.95	$24.23	6.0%	1	0.96	25
$140.00	Aug 21	33.15	35.25	$34.20	6.1%	10	0.97	112
$141.00	Aug 21	32.20	34.30	$33.25	6.3%	--	0.97	14
$142.00	Aug 21	31.25	33.30	$32.28	6.4%	--	0.96	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Aug 28	11.50	12.15	$11.83	5.5%	--	0.70	16
$180.00	Aug 21	8.90	9.55	$9.23	7.0%	10	0.65	3.3K
$184.00	Aug 28	11.95	12.90	$12.43	7.6%	--	0.71	14
$180.00	Aug 14	8.05	8.70	$8.38	7.8%	7	0.69	44
$178.00	Aug 14	6.80	7.35	$7.07	7.8%	--	0.63	11

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. 149 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	12.65	14.95	$13.80	16.7%	--	1.00	13
$152.50	Jul 31	19.95	22.40	$21.17	11.6%	4	1.00	346
$153.00	Jul 31	19.40	21.85	$20.63	11.9%	4	1.00	92
$154.00	Jul 31	18.70	20.90	$19.80	11.1%	2	1.00	68
$155.00	Jul 31	17.50	19.85	$18.68	12.6%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Jul 31	8.15	10.60	$9.38	26.1%	--	1.00	161
$190.00	Jul 31	15.75	17.55	$16.65	10.8%	20	1.00	1
$182.00	Jul 31	7.10	9.40	$8.25	27.9%	--	0.97	62
$195.00	Aug 21	20.60	22.70	$21.65	9.7%	2	0.96	1.1K
$180.00	Jul 31	5.50	7.55	$6.53	31.4%	1	0.95	212

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 6.2K, top 1.3K)

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	0.15	0.71	$0.43	130.2%	282	0.24	345
$173.00	Jul 31	1.04	2.04	$1.54	64.9%	268	0.58	120
$175.00	Jul 31	0.39	1.01	$0.70	88.6%	115	0.35	756
$186.00	Aug 14	0.69	1.00	$0.85	36.5%	67	0.15	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$171.00	Jul 31	0.27	0.95	$0.61	111.5%	1.3K	0.25	566
$170.00	Jul 31	0.21	0.55	$0.38	89.5%	846	0.17	1.7K
$173.00	Jul 31	0.74	1.81	$1.27	84.3%	647	0.42	85
$165.00	Jul 31	0.01	0.03	$0.02	100.0%	274	0.01	1.0K
$162.00	Jul 31	0.00	0.02	$0.01	200.0%	104	0.01	158

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 266.4%, max 1231.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	624.0%	50.0%	1148.4%	10	159
$202.50	Jul 31	Aug 14	461.0%	39.5%	1067.3%	2	96
$145.00	Jul 31	Aug 21	545.1%	47.7%	1042.9%	--	39
$152.00	Jul 31	Aug 21	435.8%	42.1%	936.0%	--	397
$150.00	Jul 31	Aug 21	300.9%	44.2%	580.2%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	545.1%	40.9%	1231.3%	2	28
$150.00	Jul 31	Sep 11	300.9%	40.6%	641.4%	9	226
$184.00	Jul 31	Aug 28	195.4%	33.6%	481.1%	--	62
$182.50	Jul 31	Aug 14	190.3%	37.7%	405.2%	--	69
$155.00	Jul 31	Sep 11	167.7%	39.2%	328.2%	10	102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 26.78, avg 3.57)

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	$0.25	$3.75	$0.25	15.00	$190.25
$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	$0.11	$0.89	$0.11	8.09	$181.11

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	$0.28	$4.72	$0.28	16.86	$154.72
$150.00	$145.00	Aug 28	$0.30	$4.70	$0.30	15.67	$149.70
$150.00	$145.00	Sep 4	$0.31	$4.69	$0.31	15.13	$149.69
$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. 224 found (best R:R 24.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$168.00	Jul 31	$2.87	$2.87	$0.13	22.08	$167.87
$147.00	$150.00	Aug 21	$2.85	$2.85	$0.15	19.00	$149.85
$168.00	$170.00	Aug 7	$1.85	$1.85	$0.15	12.33	$169.85
$152.00	$153.00	Aug 21	$0.90	$0.90	$0.10	9.00	$152.90
$155.00	$156.00	Aug 21	$0.89	$0.89	$0.11	8.09	$155.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.40	$2.40	$0.10	24.00	$190.10
$195.00	$193.00	Aug 21	$1.90	$1.90	$0.10	19.00	$193.10
$185.00	$183.00	Aug 7	$1.80	$1.80	$0.20	9.00	$183.20
$190.00	$186.00	Aug 14	$3.60	$3.60	$0.40	9.00	$186.40
$193.00	$192.00	Aug 21	$0.90	$0.90	$0.10	9.00	$192.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $1.11, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	187.2%	49.3%
$197.50	Aug 7	Aug 14	$0.09	46.3%	36.5%
$197.00	Jul 31	Aug 7	$0.11	169.0%	45.9%
$205.00	Jul 31	Aug 14	$0.11	216.7%	41.3%
$195.00	Jul 31	Aug 7	$0.12	166.8%	43.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	167.7%	49.8%
$158.00	Jul 31	Aug 7	$0.30	143.2%	44.8%
$157.00	Jul 31	Aug 7	$0.33	151.5%	48.0%
$183.00	Jul 31	Aug 7	$0.37	95.5%	36.1%
$186.00	Aug 7	Aug 14	$0.40	35.5%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.45% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.15	$1.36	$2.51	$171.49	$176.51	1.45%
$173.00	Jul 31	$1.54	$1.27	$2.81	$170.19	$175.81	1.62%
$172.00	Jul 31	$2.32	$0.64	$2.96	$169.04	$174.96	1.70%
$175.00	Jul 31	$0.70	$2.34	$3.04	$171.96	$178.04	1.75%
$176.00	Jul 31	$0.43	$2.80	$3.23	$172.77	$179.23	1.86%
$172.50	Jul 31	$2.50	$0.77	$3.27	$169.23	$175.77	1.88%
$171.00	Jul 31	$3.42	$0.61	$4.03	$166.97	$175.03	2.32%
$177.00	Jul 31	$0.25	$3.88	$4.13	$172.87	$181.13	2.38%
$177.50	Jul 31	$0.22	$4.28	$4.50	$173.00	$182.00	2.59%
$170.00	Jul 31	$4.20	$0.38	$4.58	$165.42	$174.58	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.47% of stock, avg 3.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$170.00	Jul 31	$0.43	$0.38	$0.81	$169.19	$176.81
$179.00	$170.00	Jul 31	$0.64	$0.38	$1.02	$168.98	$180.02
$176.00	$171.00	Jul 31	$0.43	$0.61	$1.04	$169.96	$177.04
$175.00	$170.00	Jul 31	$0.70	$0.38	$1.08	$168.92	$176.08
$176.00	$172.00	Jul 31	$0.43	$0.64	$1.07	$170.93	$177.07
$182.50	$170.00	Jul 31	$0.75	$0.38	$1.13	$168.87	$183.63
$176.00	$172.50	Jul 31	$0.43	$0.77	$1.20	$171.30	$177.20
$179.00	$171.00	Jul 31	$0.64	$0.61	$1.25	$169.75	$180.25
$179.00	$172.00	Jul 31	$0.64	$0.64	$1.28	$170.72	$180.28
$175.00	$171.00	Jul 31	$0.70	$0.61	$1.31	$169.69	$176.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 15.67, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
156/157	165/167	Aug 7	$1.88	$0.12	15.67	$155.12	$166.88
169/170	178/180	Aug 28	$1.83	$0.17	10.76	$168.17	$179.83
165/167	174/175	Aug 28	$1.75	$0.25	7.00	$165.25	$175.75
162/165	170/172	Aug 28	$2.18	$0.32	6.81	$162.82	$172.18
165/167	175/178	Aug 28	$2.16	$0.34	6.35	$164.84	$177.16
168/169	174/175	Aug 14	$0.86	$0.14	6.14	$168.14	$174.86
168/168	172/174	Aug 14	$1.69	$0.31	5.45	$166.31	$173.69
170/171	172/174	Aug 14	$1.69	$0.31	5.45	$169.31	$173.69
169/170	172/174	Aug 14	$1.67	$0.33	5.06	$168.33	$173.67
169/170	175/178	Aug 28	$2.08	$0.42	4.95	$167.92	$177.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$168.00	$169.00	$170.00	Jul 31	$0.05	$0.95	19.00
$175.00	$176.00	$177.00	Aug 7	$0.06	$0.94	15.67
$180.00	$181.00	$182.00	Aug 14	$0.06	$0.94	15.67
$145.00	$146.00	$147.00	Aug 21	$0.06	$0.94	15.67
$157.00	$158.00	$159.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Sep 11	$0.11	$4.89	44.45
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Aug 14	$0.19	$4.81	25.32
$145.00	$150.00	$155.00	Sep 4	$0.21	$4.79	22.81
$180.00	$181.00	$182.00	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. 139 found (best net $-0.24, 129 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	-$0.27	$4.73
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$190.00	$194.00	1:2	Sep 4	-$1.46	$2.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.24	$7.76
$155.00	$150.00	1:2	Aug 14	-$0.02	$4.98
$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. 86 found (best yield 3.63%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.30	0.51	0.8%	3.63%	4.38%	1	21
$174.00	Aug 28	$6.20	0.52	0.2%	3.57%	3.74%	1	8
$175.00	Aug 28	$5.70	0.49	0.8%	3.28%	4.03%	--	30
$174.00	Aug 21	$5.25	0.52	0.2%	3.02%	3.20%	--	13
$175.00	Aug 21	$4.85	0.50	0.8%	2.79%	3.54%	1	2.4K
$177.50	Aug 28	$4.60	0.43	2.2%	2.65%	4.84%	1	46
$176.00	Aug 21	$4.40	0.47	1.3%	2.53%	3.86%	--	166
$174.00	Aug 14	$4.35	0.51	0.2%	2.50%	2.68%	1	23
$178.00	Aug 28	$4.35	0.42	2.5%	2.50%	4.98%	--	28
$177.00	Aug 21	$4.00	0.44	1.9%	2.30%	4.20%	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 3,234

Total Puts 4,897

Put/Call Ratio 1.51

Net Difference -1,663

Prior's Put/Call Breakdown

Total Calls 2,405

Total Puts 1,327

Put/Call Ratio 0.55

Net Difference 1,078

Prior 7-Day Put/Call Summary

Total Calls 48,967

Total Puts 67,644

Average Put/Call Ratio 1.39

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