XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.12 -0.92%

(7/31 10:25) ◀

Friday, July 31, 2026 (10:30am)

▶ (7/31 10:35)

◀ 7/31 10:30 ▶

Option Volume

Detail

ℹ

Current (07/31 10:30am) 9,766

Calls: 3,296 (34%)

Puts: 6,470 (66%)

Prior (07/30) 5,180

Calls: 2,812 (54%)

Puts: 2,368 (46%)

Current vs Prior +88.53%

Calls: +17.21% (Calls)

Puts: +173.23% (Puts)

Prior 7-Day Total 120,057

Calls: 49,358 (41%)

Puts: 70,699 (59%)

Prior 7-Day Average 17,151

Calls: 7,051 (41%)

Puts: 10,099 (59%)

Current vs Prior 7-Day Avg -43.06%

Calls: -53.26%

Puts: -35.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:30am) $2.72M

Calls: $1.78M (65%)

Puts: $941.3K (35%)

Prior (07/30) $2.46M

Calls: $1.50M (61%)

Puts: $961.3K (39%)

Current vs Prior +10.28%

Calls: +18.19%

Puts: -2.08%

Prior 7-Day Total $74.41M

Calls: $38.30M (51%)

Puts: $36.11M (49%)

Prior 7-Day Average $10.63M

Calls: $5.47M (51%)

Puts: $5.16M (49%)

Current vs Prior 7-Day Avg -74.44%

Calls: -67.54%

Puts: -81.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:30am) 1.96

Prior (07/30) 0.84

Current vs Prior +133.10%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg +30.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:30am) 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 1.94% | 4.47%7.15% | 10.64%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -0.85% | +0.40%+7.56% | +2.86%

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

Current vs 7-Day Avg -44.99% | -16.44%-6.42% | -4.44%

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

Current vs 7-Day Eod -0.85% | +0.40%+7.56% | +2.86%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.05% | 13.60%

Calls: 50.61% | 17.20%

Puts: 77.49% | 10.00%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -39.97% | -79.04%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -0.40% | -74.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.78M). Above-average activity with volume up 89% vs prior. Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio rising 133% - 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 NEUTRAL

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
10:30	BULLISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
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 24 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.20	35.25	$34.23	6.0%	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
$143.00	Aug 21	30.25	32.35	$31.30	6.7%	--	0.96	68
$150.00	Aug 14	23.50	25.15	$24.33	6.8%	1	0.94	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Aug 7	4.35	4.55	$4.45	4.5%	2	0.57	115
$184.00	Aug 28	11.90	12.70	$12.30	6.5%	--	0.71	14
$181.00	Aug 14	8.45	9.05	$8.75	6.9%	--	0.71	155
$177.50	Aug 7	5.15	5.60	$5.38	8.4%	--	0.64	90
$176.00	Aug 14	5.50	6.05	$5.78	9.5%	--	0.55	43

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 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	22.45	24.95	$23.70	10.5%	1	1.00	15
$152.50	Jul 31	19.95	22.35	$21.15	11.3%	12	1.00	346
$153.00	Jul 31	19.45	21.85	$20.65	11.6%	12	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
$190.00	Jul 31	15.60	17.55	$16.58	11.8%	20	0.99	1
$183.00	Jul 31	8.15	10.60	$9.38	26.1%	--	0.98	161
$182.00	Jul 31	7.10	9.40	$8.25	27.9%	--	0.94	62
$188.00	Aug 7	13.40	15.50	$14.45	14.5%	--	0.94	13
$187.50	Aug 7	12.65	14.85	$13.75	16.0%	3	0.94	5

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 7.8K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.02	0.47	$0.25	180.0%	784	0.16	288
$176.00	Jul 31	0.15	0.71	$0.43	130.2%	282	0.25	345
$173.00	Jul 31	1.33	2.10	$1.72	44.8%	268	0.62	120
$175.00	Jul 31	0.39	1.01	$0.70	88.6%	115	0.36	756
$186.00	Aug 14	0.65	1.30	$0.98	66.3%	68	0.16	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	2.32	3.15	$2.74	30.3%	1.5K	0.27	2.2K
$171.00	Jul 31	0.19	0.69	$0.44	113.6%	1.3K	0.21	566
$170.00	Jul 31	0.12	0.55	$0.34	126.5%	846	0.16	1.7K
$173.00	Jul 31	0.51	1.33	$0.92	89.1%	650	0.39	85
$165.00	Jul 31	0.01	0.03	$0.02	100.0%	274	0.01	1.0K

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 268.8%, max 1247.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	633.8%	50.0%	1167.2%	10	159
$202.50	Jul 31	Aug 14	465.1%	39.1%	1088.7%	2	96
$145.00	Jul 31	Aug 21	553.9%	47.7%	1060.6%	--	39
$152.00	Jul 31	Aug 21	443.3%	42.1%	953.0%	--	397
$150.00	Jul 31	Aug 21	306.1%	44.3%	591.5%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	553.9%	41.1%	1247.5%	2	28
$150.00	Jul 31	Sep 11	306.1%	39.9%	667.4%	9	226
$182.50	Jul 31	Aug 14	190.9%	33.6%	469.1%	--	69
$184.00	Jul 31	Aug 28	187.8%	33.2%	465.1%	--	62
$155.00	Jul 31	Sep 11	171.0%	39.4%	334.5%	10	102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 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	$0.25	$3.75	$0.25	15.00	$190.25
$196.00	$200.00	Aug 28	$0.31	$3.69	$0.31	11.90	$196.31
$190.00	$192.00	Aug 14	$0.16	$1.84	$0.16	11.50	$190.16
$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
$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
$162.50	$160.00	Aug 28	$0.18	$2.32	$0.18	12.89	$162.32
$155.00	$150.00	Sep 4	$0.42	$4.58	$0.42	10.90	$154.58

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 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.88	$2.88	$0.12	24.00	$149.88
$165.00	$168.00	Jul 31	$2.87	$2.87	$0.13	22.08	$167.87
$152.00	$153.00	Aug 21	$0.90	$0.90	$0.10	9.00	$152.90
$157.00	$158.00	Aug 21	$0.89	$0.89	$0.11	8.09	$157.89
$168.00	$170.00	Aug 7	$1.75	$1.75	$0.25	7.00	$169.75

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 $1.14, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	188.7%	48.6%
$197.50	Aug 7	Aug 14	$0.09	45.6%	36.1%
$197.00	Jul 31	Aug 7	$0.11	170.2%	45.1%
$205.00	Jul 31	Aug 14	$0.11	218.5%	41.0%
$195.00	Jul 31	Aug 7	$0.12	168.8%	42.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	171.0%	50.7%
$158.00	Jul 31	Aug 7	$0.30	146.1%	45.8%
$157.00	Jul 31	Aug 7	$0.33	154.6%	48.9%
$183.00	Jul 31	Aug 7	$0.37	95.6%	35.0%
$186.00	Aug 7	Aug 14	$0.40	34.6%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.37% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.15	$1.24	$2.39	$171.61	$176.39	1.37%
$173.00	Jul 31	$1.72	$0.92	$2.64	$170.36	$175.64	1.52%
$176.00	Jul 31	$0.43	$2.47	$2.90	$173.10	$178.90	1.67%
$175.00	Jul 31	$0.70	$2.23	$2.93	$172.07	$177.93	1.68%
$172.00	Jul 31	$2.42	$0.55	$2.97	$169.03	$174.97	1.71%
$172.50	Jul 31	$2.50	$0.77	$3.27	$169.23	$175.77	1.88%
$177.00	Jul 31	$0.25	$3.36	$3.61	$173.39	$180.61	2.07%
$171.00	Jul 31	$3.42	$0.44	$3.86	$167.14	$174.86	2.22%
$177.50	Jul 31	$0.22	$4.05	$4.27	$173.23	$181.77	2.45%
$170.00	Jul 31	$4.20	$0.34	$4.54	$165.46	$174.54	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.44% 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	$0.34	$0.77	$169.23	$176.77
$176.00	$171.00	Jul 31	$0.43	$0.44	$0.87	$170.13	$176.87
$176.00	$172.00	Jul 31	$0.43	$0.55	$0.98	$171.02	$176.98
$179.00	$170.00	Jul 31	$0.64	$0.34	$0.98	$169.02	$179.98
$175.00	$170.00	Jul 31	$0.70	$0.34	$1.04	$168.96	$176.04
$179.00	$171.00	Jul 31	$0.64	$0.44	$1.08	$169.92	$180.08
$182.50	$170.00	Jul 31	$0.75	$0.34	$1.09	$168.91	$183.59
$175.00	$171.00	Jul 31	$0.70	$0.44	$1.14	$169.86	$176.14
$179.00	$172.00	Jul 31	$0.64	$0.55	$1.19	$170.81	$180.19
$182.50	$171.00	Jul 31	$0.75	$0.44	$1.19	$169.81	$183.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 19.83, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	170/172	Aug 28	$2.38	$0.12	19.83	$164.62	$172.38
158/159	165/167	Aug 7	$1.90	$0.10	19.00	$157.10	$166.90
161/162	165/167	Aug 7	$1.90	$0.10	19.00	$160.10	$166.90
167/168	168/170	Aug 7	$1.90	$0.10	19.00	$165.60	$169.90
156/157	168/170	Aug 7	$1.86	$0.14	13.29	$155.14	$169.86
162/163	165/167	Aug 7	$1.83	$0.17	10.76	$161.17	$166.83
169/170	178/180	Aug 28	$1.80	$0.20	9.00	$168.20	$179.80
156/157	165/167	Aug 7	$1.78	$0.22	8.09	$155.22	$166.78
156/157	163/164	Aug 7	$0.87	$0.13	6.69	$156.13	$163.87
170/171	180/181	Aug 14	$0.87	$0.13	6.69	$170.13	$180.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$176.00	$177.00	$178.00	Aug 7	$0.06	$0.94	15.67
$157.00	$158.00	$159.00	Aug 21	$0.06	$0.94	15.67
$188.00	$189.00	$190.00	Aug 21	$0.06	$0.94	15.67
$193.00	$194.00	$195.00	Aug 28	$0.06	$0.94	15.67
$179.00	$180.00	$181.00	Aug 7	$0.07	$0.93	13.29

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
$145.00	$150.00	$155.00	Aug 14	$0.19	$4.81	25.32
$150.00	$155.00	$160.00	Aug 28	$0.23	$4.77	20.74
$145.00	$150.00	$155.00	Aug 28	$0.24	$4.76	19.83
$178.00	$179.00	$180.00	Jul 31	$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. 138 found (best net $-0.86, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.20	$5.80
$200.00	$205.00	1:2	Aug 21	-$0.09	$4.91
$185.00	$190.00	1:2	Sep 4	-$0.70	$4.30
$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	-$0.86	$7.14
$155.00	$150.00	1:2	Aug 14	-$0.02	$4.98
$160.00	$155.00	1:2	Aug 14	-$0.04	$4.96
$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. 81 found (best yield 3.62%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.30	0.51	0.5%	3.62%	4.12%	1	21
$175.00	Aug 28	$5.70	0.50	0.5%	3.27%	3.78%	--	30
$175.00	Aug 21	$5.15	0.50	0.5%	2.96%	3.46%	2	2.4K
$177.50	Aug 28	$4.60	0.44	1.9%	2.64%	4.58%	1	46
$176.00	Aug 21	$4.40	0.47	1.1%	2.53%	3.61%	--	166
$178.00	Aug 28	$4.35	0.43	2.2%	2.50%	4.73%	--	28
$177.00	Aug 21	$4.00	0.44	1.6%	2.30%	3.95%	50	126
$175.00	Aug 14	$3.85	0.48	0.5%	2.21%	2.72%	--	84
$177.50	Aug 21	$3.80	0.43	1.9%	2.18%	4.12%	--	36
$176.00	Aug 14	$3.65	0.45	1.1%	2.10%	3.18%	1	6

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 3,296

Total Puts 6,470

Put/Call Ratio 1.96

Net Difference -3,174

Prior's Put/Call Breakdown

Total Calls 2,812

Total Puts 2,368

Put/Call Ratio 0.84

Net Difference 444

Prior 7-Day Put/Call Summary

Total Calls 49,358

Total Puts 70,699

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