XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.44 -0.73%

(7/31 10:35) ◀

Friday, July 31, 2026 (10:40am)

▶ (7/31 10:45)

◀ 7/31 10:40 ▶

Option Volume

Detail

ℹ

Current (07/31 10:40am) 10,112

Calls: 3,463 (34%)

Puts: 6,649 (66%)

Prior (07/30) 6,026

Calls: 3,017 (50%)

Puts: 3,009 (50%)

Current vs Prior +67.81%

Calls: +14.78% (Calls)

Puts: +120.97% (Puts)

Prior 7-Day Total 121,972

Calls: 49,549 (41%)

Puts: 72,423 (59%)

Prior 7-Day Average 17,424

Calls: 7,078 (41%)

Puts: 10,346 (59%)

Current vs Prior 7-Day Avg -41.97%

Calls: -51.08%

Puts: -35.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:40am) $2.76M

Calls: $1.82M (66%)

Puts: $947.8K (34%)

Prior (07/30) $2.95M

Calls: $1.80M (61%)

Puts: $1.15M (39%)

Current vs Prior -6.41%

Calls: +0.62%

Puts: -17.46%

Prior 7-Day Total $74.89M

Calls: $38.40M (51%)

Puts: $36.48M (49%)

Prior 7-Day Average $10.70M

Calls: $5.49M (51%)

Puts: $5.21M (49%)

Current vs Prior 7-Day Avg -74.16%

Calls: -66.89%

Puts: -81.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:40am) 1.92

Prior (07/30) 1.00

Current vs Prior +92.51%

Prior 7-Day Average 1.56

Current vs Prior 7-Day Avg +23.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:40am) 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 1.54% | 4.41%7.14% | 10.61%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -21.22% | -0.79%+7.39% | +2.58%

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

Current vs 7-Day Avg -56.29% | -17.44%-6.57% | -4.70%

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

Current vs 7-Day Eod -21.22% | -0.79%+7.39% | +2.58%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.08% | 12.99%

Calls: 46.94% | 12.82%

Puts: 49.21% | 13.16%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -54.93% | -79.98%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -25.23% | -75.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.82M). Above-average activity with volume up 68% vs prior. Extreme bearish P/C ratio of 1.92 - heavy put buying. P/C ratio rising 93% - 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
10:40	BULLISH	BEARISH	BEARISH
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 30 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	10.25	10.80	$10.53	5.2%	2	0.83	3
$140.00	Aug 21	33.20	35.35	$34.28	6.3%	10	1.00	112
$141.00	Aug 21	32.20	34.50	$33.35	6.9%	--	1.00	14
$142.00	Aug 21	31.25	33.55	$32.40	7.1%	--	0.94	27
$170.00	Aug 14	7.45	8.00	$7.73	7.1%	--	0.65	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	6.55	7.00	$6.78	6.6%	1	0.73	320
$185.00	Aug 28	12.30	13.15	$12.73	6.7%	--	0.72	10
$178.00	Aug 7	5.25	5.65	$5.45	7.3%	--	0.65	14
$184.00	Aug 28	11.55	12.45	$12.00	7.5%	--	0.70	14
$181.00	Aug 14	8.15	8.80	$8.48	7.7%	--	0.70	155

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. 148 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	32.50	34.95	$33.73	7.3%	--	1.00	47
$145.00	Jul 31	27.50	29.95	$28.73	8.5%	--	1.00	20
$150.00	Jul 31	22.55	24.95	$23.75	10.1%	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	21.90	$20.67	11.9%	12	1.00	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	15.10	16.35	$15.73	7.9%	20	0.99	1
$183.00	Jul 31	8.15	10.60	$9.38	26.1%	--	0.98	161
$182.00	Jul 31	7.05	9.40	$8.23	28.6%	--	0.94	62
$184.00	Jul 31	8.95	11.55	$10.25	25.4%	--	0.94	48
$195.00	Aug 21	20.40	22.65	$21.53	10.5%	2	0.93	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 8.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.05	0.47	$0.26	161.5%	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	2.25	$1.79	51.4%	268	0.66	120
$175.00	Jul 31	0.71	1.04	$0.88	37.5%	116	0.39	756
$186.00	Aug 14	0.65	1.20	$0.93	59.1%	68	0.16	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	2.20	3.15	$2.68	35.4%	1.5K	0.26	2.2K
$171.00	Jul 31	0.01	0.65	$0.33	193.9%	1.3K	0.18	566
$170.00	Jul 31	0.11	0.55	$0.33	133.3%	847	0.15	1.7K
$173.00	Jul 31	0.31	1.33	$0.82	124.4%	650	0.37	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. 95 strikes (avg 253.8%, max 1120.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	471.8%	38.7%	1120.2%	2	96
$152.00	Jul 31	Aug 21	451.4%	42.1%	972.0%	--	397
$140.00	Jul 31	Aug 21	445.1%	50.0%	789.7%	10	159
$145.00	Jul 31	Aug 21	383.1%	47.7%	702.5%	--	39
$150.00	Jul 31	Aug 21	311.8%	44.3%	604.2%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	383.1%	41.2%	830.8%	2	28
$150.00	Jul 31	Sep 11	311.8%	39.9%	680.5%	9	226
$182.50	Jul 31	Aug 14	193.0%	33.8%	471.8%	--	69
$155.00	Jul 31	Sep 11	174.4%	38.7%	350.9%	10	102
$184.00	Jul 31	Aug 28	140.9%	33.7%	318.7%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 40.67, 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
$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
$190.00	$194.00	Sep 4	$0.33	$3.67	$0.33	11.12	$190.33
$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
$155.00	$150.00	Aug 7	$0.12	$4.88	$0.12	40.67	$154.88
$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
$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. 236 found (best R:R 29.00, avg 1.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.90	$2.90	$0.10	29.00	$149.90
$165.00	$168.00	Jul 31	$2.89	$2.89	$0.11	26.27	$167.89
$157.00	$158.00	Aug 21	$0.89	$0.89	$0.11	8.09	$157.89
$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	$1.88	$1.88	$0.12	15.67	$193.12
$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 $1.17, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	191.3%	48.0%
$197.50	Aug 7	Aug 14	$0.09	45.0%	35.6%
$197.00	Jul 31	Aug 7	$0.11	172.5%	44.5%
$205.00	Jul 31	Aug 14	$0.11	221.6%	40.5%
$195.00	Jul 31	Aug 7	$0.12	171.1%	42.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.30	174.4%	53.3%
$158.00	Jul 31	Aug 7	$0.30	149.0%	46.5%
$157.00	Jul 31	Aug 7	$0.33	157.6%	49.7%
$183.00	Jul 31	Aug 7	$0.37	94.0%	34.2%
$186.00	Aug 7	Aug 14	$0.40	33.8%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.30% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.12	$1.14	$2.26	$171.74	$176.26	1.30%
$175.00	Jul 31	$0.88	$1.57	$2.45	$172.55	$177.45	1.40%
$173.00	Jul 31	$1.79	$0.82	$2.61	$170.39	$175.61	1.50%
$176.00	Jul 31	$0.43	$2.20	$2.63	$173.37	$178.63	1.51%
$172.00	Jul 31	$2.47	$0.34	$2.81	$169.19	$174.81	1.61%
$172.50	Jul 31	$2.50	$0.50	$3.00	$169.50	$175.50	1.72%
$177.00	Jul 31	$0.26	$2.88	$3.14	$173.86	$180.14	1.80%
$171.00	Jul 31	$3.42	$0.33	$3.75	$167.25	$174.75	2.15%
$177.50	Jul 31	$0.23	$3.80	$4.03	$173.47	$181.53	2.31%
$178.00	Jul 31	$0.18	$4.15	$4.33	$173.67	$182.33	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.34% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.00	$172.00	Jul 31	$0.26	$0.34	$0.60	$171.40	$177.60
$177.00	$171.00	Jul 31	$0.26	$0.33	$0.59	$170.41	$177.59
$177.00	$170.00	Jul 31	$0.26	$0.33	$0.59	$169.41	$177.59
$176.00	$172.00	Jul 31	$0.43	$0.34	$0.77	$171.23	$176.77
$176.00	$171.00	Jul 31	$0.43	$0.33	$0.76	$170.24	$176.76
$176.00	$170.00	Jul 31	$0.43	$0.33	$0.76	$169.24	$176.76
$177.00	$172.50	Jul 31	$0.26	$0.50	$0.76	$171.74	$177.76
$176.00	$172.50	Jul 31	$0.43	$0.50	$0.93	$171.57	$176.93
$179.00	$172.00	Jul 31	$0.64	$0.34	$0.98	$171.02	$179.98
$179.00	$171.00	Jul 31	$0.64	$0.33	$0.97	$170.03	$179.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 10.76, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
166/167	168/170	Aug 7	$1.83	$0.17	10.76	$165.17	$169.83
158/159	168/170	Aug 7	$1.80	$0.20	9.00	$157.20	$169.80
168/168	170/172	Aug 14	$1.79	$0.21	8.52	$166.21	$171.79
161/162	168/170	Aug 7	$1.78	$0.22	8.09	$160.22	$169.78
168/169	170/172	Aug 14	$1.77	$0.23	7.70	$167.23	$171.77
175/176	194/195	Sep 4	$0.88	$0.12	7.33	$175.12	$194.88
162/164	170/172	Aug 14	$1.75	$0.25	7.00	$162.25	$171.75
165/167	170/172	Aug 28	$2.18	$0.32	6.81	$164.82	$172.18
156/157	160/161	Aug 7	$0.86	$0.14	6.14	$156.14	$160.86
165/166	168/170	Aug 7	$1.72	$0.28	6.14	$164.28	$169.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.00	$185.00	$188.00	Sep 4	$0.12	$2.88	24.00
$184.00	$185.00	$186.00	Jul 31	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Aug 14	$0.06	$0.94	15.67
$186.00	$187.00	$188.00	Aug 14	$0.06	$0.94	15.67
$193.00	$194.00	$195.00	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	Aug 7	$0.07	$4.93	70.43
$150.00	$155.00	$160.00	Aug 28	$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 11	$0.19	$4.81	25.32

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 $-0.70, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.00	$6.00
$200.00	$205.00	1:2	Aug 21	-$0.09	$4.91
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$190.00	$194.00	1:2	Sep 4	-$1.30	$2.70
$197.50	$200.00	1:2	Aug 7	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.70	$7.30
$155.00	$150.00	1:2	Aug 14	-$0.02	$4.98
$160.00	$155.00	1:2	Aug 14	-$0.04	$4.96
$155.00	$150.00	1:2	Aug 7	-$0.07	$4.93
$145.00	$140.00	1:2	Aug 14	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 3.84%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.70	0.51	0.3%	3.84%	4.16%	1	21
$175.00	Aug 28	$6.00	0.50	0.3%	3.44%	3.76%	--	30
$175.00	Aug 21	$5.15	0.50	0.3%	2.95%	3.27%	2	2.4K
$177.50	Aug 28	$4.60	0.44	1.8%	2.64%	4.39%	1	46
$176.00	Aug 21	$4.40	0.47	0.9%	2.52%	3.42%	--	166
$178.00	Aug 28	$4.35	0.43	2.0%	2.49%	4.53%	--	28
$177.00	Aug 21	$4.05	0.44	1.5%	2.32%	3.79%	50	126
$175.00	Aug 14	$3.85	0.49	0.3%	2.21%	2.53%	--	84
$176.00	Aug 14	$3.80	0.46	0.9%	2.18%	3.07%	1	6
$177.50	Aug 21	$3.80	0.43	1.8%	2.18%	3.93%	--	36

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 3,463

Total Puts 6,649

Put/Call Ratio 1.92

Net Difference -3,186

Prior's Put/Call Breakdown

Total Calls 3,017

Total Puts 3,009

Put/Call Ratio 1.00

Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 49,549

Total Puts 72,423

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