XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.10 -0.93%

(7/31 10:30) ◀

Friday, July 31, 2026 (10:35am)

▶ (7/31 10:40)

◀ 7/31 10:35 ▶

Option Volume

Detail

ℹ

Current (07/31 10:35am) 10,002

Calls: 3,406 (34%)

Puts: 6,596 (66%)

Prior (07/30) 5,382

Calls: 2,901 (54%)

Puts: 2,481 (46%)

Current vs Prior +85.84%

Calls: +17.41% (Calls)

Puts: +165.86% (Puts)

Prior 7-Day Total 121,692

Calls: 49,420 (41%)

Puts: 72,272 (59%)

Prior 7-Day Average 17,384

Calls: 7,060 (41%)

Puts: 10,324 (59%)

Current vs Prior 7-Day Avg -42.47%

Calls: -51.76%

Puts: -36.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:35am) $2.76M

Calls: $1.80M (65%)

Puts: $966.5K (35%)

Prior (07/30) $2.59M

Calls: $1.61M (62%)

Puts: $981.1K (38%)

Current vs Prior +6.88%

Calls: +12.00%

Puts: -1.49%

Prior 7-Day Total $74.84M

Calls: $38.36M (51%)

Puts: $36.48M (49%)

Prior 7-Day Average $10.69M

Calls: $5.48M (51%)

Puts: $5.21M (49%)

Current vs Prior 7-Day Avg -74.14%

Calls: -67.18%

Puts: -81.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:35am) 1.94

Prior (07/30) 0.86

Current vs Prior +126.44%

Prior 7-Day Average 1.56

Current vs Prior 7-Day Avg +23.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:35am) 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 1.81% | 4.43%7.15% | 10.60%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -7.28% | -0.48%+7.59% | +2.44%

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

Current vs 7-Day Avg -48.56% | -17.18%-6.39% | -4.83%

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

Current vs 7-Day Eod -7.28% | -0.48%+7.59% | +2.44%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.11% | 12.94%

Calls: 38.78% | 12.06%

Puts: 87.43% | 13.82%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -40.85% | -80.06%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -1.86% | -75.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.80M). Above-average activity with volume up 86% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 126% - 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
10:35	BULLISH	BEARISH	BEARISH
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 29 of results (avg 8.0%, best 6.0%)

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
$150.00	Aug 14	23.55	25.15	$24.35	6.6%	1	0.94	25
$143.00	Aug 21	30.25	32.35	$31.30	6.7%	--	0.96	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Aug 14	8.50	9.05	$8.78	6.3%	--	0.71	155
$190.00	Jul 31	15.30	16.35	$15.83	6.6%	20	0.99	1
$184.00	Aug 28	11.80	12.65	$12.23	7.0%	--	0.71	14
$172.00	Aug 14	3.65	3.95	$3.80	7.9%	--	0.42	86
$177.50	Aug 14	6.20	6.80	$6.50	9.2%	1	0.60	27

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
$140.00	Jul 31	32.50	34.90	$33.70	7.1%	--	1.00	47
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	15.30	16.35	$15.83	6.6%	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
$184.00	Jul 31	9.15	11.55	$10.35	23.2%	--	0.94	48
$188.00	Aug 7	13.40	15.50	$14.45	14.5%	--	0.94	13

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 8.0K, 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	0.15	288
$176.00	Jul 31	0.15	0.71	$0.43	130.2%	282	0.24	345
$173.00	Jul 31	1.33	2.11	$1.72	45.3%	268	0.62	120
$175.00	Jul 31	0.39	0.95	$0.67	83.6%	116	0.35	756
$186.00	Aug 14	0.65	1.19	$0.92	58.7%	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	0.17	0.69	$0.43	120.9%	1.3K	0.21	566
$170.00	Jul 31	0.14	0.55	$0.35	117.1%	846	0.16	1.7K
$173.00	Jul 31	0.51	1.33	$0.92	89.1%	650	0.40	85
$165.00	Jul 31	0.01	0.02	$0.02	50.0%	277	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. 96 strikes (avg 258.4%, max 1255.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	470.3%	39.0%	1105.6%	2	96
$145.00	Jul 31	Aug 21	556.3%	47.7%	1065.5%	--	39
$152.00	Jul 31	Aug 21	444.8%	42.1%	956.4%	--	397
$140.00	Jul 31	Aug 21	439.2%	50.0%	778.1%	10	159
$150.00	Jul 31	Aug 21	307.0%	44.3%	593.5%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	556.3%	41.0%	1255.5%	2	28
$150.00	Jul 31	Sep 11	307.0%	39.8%	671.1%	9	226
$182.50	Jul 31	Aug 14	194.4%	33.3%	483.1%	--	69
$155.00	Jul 31	Sep 11	171.2%	38.6%	343.3%	10	102
$184.00	Jul 31	Aug 28	141.9%	33.2%	327.7%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 25.32, avg 3.46)

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	$0.19	$4.81	$0.19	25.32	$144.81
$155.00	$150.00	Aug 14	$0.28	$4.72	$0.28	16.86	$154.72
$150.00	$145.00	Aug 28	$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
$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. 226 found (best R:R 24.00, avg 1.81)

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
$157.00	$158.00	Aug 21	$0.89	$0.89	$0.11	8.09	$157.89
$179.00	$180.00	Aug 21	$0.89	$0.89	$0.11	8.09	$179.89
$161.00	$162.00	Aug 7	$0.88	$0.88	$0.12	7.33	$161.88
$150.00	$151.00	Aug 21	$0.88	$0.88	$0.12	7.33	$150.88

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
$190.00	$184.00	Jul 31	$5.48	$5.48	$0.52	10.54	$184.52
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 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	191.0%	48.6%
$197.50	Aug 7	Aug 14	$0.09	45.5%	36.0%
$197.00	Jul 31	Aug 7	$0.11	172.4%	45.1%
$205.00	Jul 31	Aug 14	$0.11	221.1%	40.8%
$195.00	Jul 31	Aug 7	$0.12	171.1%	42.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	171.2%	50.7%
$158.00	Jul 31	Aug 7	$0.30	146.2%	45.8%
$157.00	Jul 31	Aug 7	$0.33	154.7%	49.0%
$183.00	Jul 31	Aug 7	$0.37	95.0%	34.9%
$186.00	Aug 7	Aug 14	$0.40	34.5%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.30% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.02	$1.24	$2.26	$171.74	$176.26	1.30%
$173.00	Jul 31	$1.72	$0.92	$2.64	$170.36	$175.64	1.52%
$176.00	Jul 31	$0.43	$2.30	$2.73	$173.27	$178.73	1.57%
$175.00	Jul 31	$0.67	$2.14	$2.81	$172.19	$177.81	1.61%
$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	$3.16	$3.41	$173.59	$180.41	1.96%
$171.00	Jul 31	$3.42	$0.43	$3.85	$167.15	$174.85	2.21%
$177.50	Jul 31	$0.22	$3.93	$4.15	$173.35	$181.65	2.38%
$170.00	Jul 31	$3.97	$0.35	$4.32	$165.68	$174.32	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.45% of stock, avg 3.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$170.00	Jul 31	$0.43	$0.35	$0.78	$169.22	$176.78
$176.00	$171.00	Jul 31	$0.43	$0.43	$0.86	$170.14	$176.86
$176.00	$172.00	Jul 31	$0.43	$0.55	$0.98	$171.02	$176.98
$179.00	$170.00	Jul 31	$0.64	$0.35	$0.99	$169.01	$179.99
$175.00	$170.00	Jul 31	$0.67	$0.35	$1.02	$168.98	$176.02
$179.00	$171.00	Jul 31	$0.64	$0.43	$1.07	$169.93	$180.07
$175.00	$171.00	Jul 31	$0.67	$0.43	$1.10	$169.90	$176.10
$182.50	$170.00	Jul 31	$0.75	$0.35	$1.10	$168.90	$183.60
$179.00	$172.00	Jul 31	$0.64	$0.55	$1.19	$170.81	$180.19
$182.50	$171.00	Jul 31	$0.75	$0.43	$1.18	$169.82	$183.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 15.67, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/159	165/167	Aug 7	$1.88	$0.12	15.67	$157.12	$166.88
161/162	165/167	Aug 7	$1.88	$0.12	15.67	$160.12	$166.88
165/167	170/172	Aug 28	$2.35	$0.15	15.67	$164.65	$172.35
156/157	168/170	Aug 7	$1.86	$0.14	13.29	$155.14	$169.86
162/163	165/167	Aug 7	$1.81	$0.19	9.53	$161.19	$166.81
169/170	178/180	Aug 28	$1.80	$0.20	9.00	$168.20	$179.80
156/157	163/164	Aug 7	$0.89	$0.11	8.09	$156.11	$163.89
156/157	165/167	Aug 7	$1.76	$0.24	7.33	$155.24	$166.76
158/159	160/161	Aug 7	$0.85	$0.15	5.67	$158.15	$160.85
169/170	176/177	Aug 14	$0.84	$0.16	5.25	$169.16	$176.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 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
$184.00	$185.00	$186.00	Jul 31	$0.05	$0.95	19.00
$175.00	$176.00	$177.00	Jul 31	$0.06	$0.94	15.67
$153.00	$154.00	$155.00	Aug 21	$0.06	$0.94	15.67
$193.00	$194.00	$195.00	Aug 28	$0.06	$0.94	15.67

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	$0.18	$4.82	26.78
$145.00	$150.00	$155.00	Aug 14	$0.19	$4.81	25.32
$145.00	$150.00	$155.00	Sep 11	$0.21	$4.79	22.81
$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. 137 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	0.50	0.5%	3.62%	4.14%	1	21
$175.00	Aug 28	$5.70	0.50	0.5%	3.27%	3.79%	--	30
$175.00	Aug 21	$5.15	0.50	0.5%	2.96%	3.48%	2	2.4K
$177.50	Aug 28	$4.60	0.44	1.9%	2.64%	4.60%	1	46
$176.00	Aug 21	$4.40	0.47	1.1%	2.53%	3.62%	--	166
$178.00	Aug 28	$4.35	0.43	2.2%	2.50%	4.74%	--	28
$177.00	Aug 21	$4.05	0.44	1.7%	2.33%	3.99%	50	126
$175.00	Aug 14	$3.85	0.48	0.5%	2.21%	2.73%	--	84
$177.50	Aug 21	$3.80	0.43	1.9%	2.18%	4.14%	--	36
$176.00	Aug 14	$3.70	0.45	1.1%	2.13%	3.22%	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 3,406

Total Puts 6,596

Put/Call Ratio 1.94

Net Difference -3,190

Prior's Put/Call Breakdown

Total Calls 2,901

Total Puts 2,481

Put/Call Ratio 0.86

Net Difference 420

Prior 7-Day Put/Call Summary

Total Calls 49,420

Total Puts 72,272

Average Put/Call Ratio 1.56

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