XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.28 -0.83%

(7/31 10:40) ◀

Friday, July 31, 2026 (10:45am)

▶ (7/31 10:50)

◀ 7/31 10:45 ▶

Option Volume

Detail

ℹ

Current (07/31 10:45am) 10,249

Calls: 3,485 (34%)

Puts: 6,764 (66%)

Prior (07/30) 6,126

Calls: 3,078 (50%)

Puts: 3,048 (50%)

Current vs Prior +67.30%

Calls: +13.22% (Calls)

Puts: +121.92% (Puts)

Prior 7-Day Total 122,318

Calls: 49,716 (41%)

Puts: 72,602 (59%)

Prior 7-Day Average 17,474

Calls: 7,102 (41%)

Puts: 10,371 (59%)

Current vs Prior 7-Day Avg -41.35%

Calls: -50.93%

Puts: -34.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:45am) $2.73M

Calls: $1.82M (66%)

Puts: $917.3K (34%)

Prior (07/30) $3.02M

Calls: $1.85M (61%)

Puts: $1.17M (39%)

Current vs Prior -9.51%

Calls: -2.04%

Puts: -21.38%

Prior 7-Day Total $74.93M

Calls: $38.44M (51%)

Puts: $36.49M (49%)

Prior 7-Day Average $10.70M

Calls: $5.49M (51%)

Puts: $5.21M (49%)

Current vs Prior 7-Day Avg -74.47%

Calls: -66.93%

Puts: -82.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:45am) 1.94

Prior (07/30) 0.99

Current vs Prior +96.00%

Prior 7-Day Average 1.55

Current vs Prior 7-Day Avg +24.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:45am) 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% | 4.39%7.18% | 10.72%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -21.12% | -1.32%+7.95% | +3.65%

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

Current vs 7-Day Avg -56.24% | -17.87%-6.08% | -3.70%

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

Current vs 7-Day Eod -21.12% | -1.32%+7.95% | +3.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.81% | 11.75%

Calls: 46.94% | 10.67%

Puts: 48.69% | 12.82%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -55.19% | -81.89%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -25.65% | -77.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.82M). Above-average activity with volume up 67% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 96% - 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
10:45	BULLISH	BEARISH	BEARISH
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 26 of results (avg 8.0%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.20	35.45	$34.33	6.6%	10	0.97	112
$141.00	Aug 21	32.20	34.50	$33.35	6.9%	--	0.97	14
$171.00	Aug 7	5.45	5.85	$5.65	7.1%	1	0.65	41
$142.00	Aug 21	31.25	33.55	$32.40	7.1%	--	0.96	27
$150.00	Aug 21	23.90	25.70	$24.80	7.3%	--	0.93	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 28	11.70	12.50	$12.10	6.6%	--	0.70	14
$190.00	Jul 31	15.30	16.35	$15.83	6.6%	20	0.99	1
$181.00	Aug 14	8.35	8.95	$8.65	6.9%	--	0.71	155
$185.00	Aug 28	12.30	13.30	$12.80	7.8%	--	0.73	10
$177.50	Aug 7	5.05	5.50	$5.28	8.5%	--	0.64	90

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. 150 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	20.00	22.35	$21.18	11.1%	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	15.30	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	7.05	9.35	$8.20	28.0%	--	0.94	62
$184.00	Jul 31	8.95	11.55	$10.25	25.4%	--	0.94	48
$188.00	Aug 7	13.30	15.50	$14.40	15.3%	--	0.94	13

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 8.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.06	0.47	$0.27	151.9%	786	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	0.68	120
$175.00	Jul 31	0.45	1.04	$0.75	78.7%	117	0.37	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	0.02	0.32	$0.17	176.5%	1.3K	0.13	566
$170.00	Jul 31	0.11	0.23	$0.17	70.6%	847	0.11	1.7K
$173.00	Jul 31	0.31	0.89	$0.60	96.7%	651	0.35	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 251.0%, max 1127.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	476.0%	38.8%	1127.0%	2	96
$152.00	Jul 31	Aug 21	454.2%	42.3%	974.4%	--	397
$140.00	Jul 31	Aug 21	448.0%	50.2%	793.1%	10	159
$145.00	Jul 31	Aug 21	385.5%	47.9%	705.0%	--	39
$150.00	Jul 31	Aug 21	313.6%	44.1%	611.4%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	385.5%	41.2%	836.6%	2	28
$150.00	Jul 31	Sep 11	313.6%	39.9%	685.1%	9	226
$182.50	Jul 31	Aug 14	193.5%	33.7%	474.5%	--	69
$155.00	Jul 31	Sep 11	175.3%	38.7%	353.3%	10	102
$184.00	Jul 31	Aug 28	143.5%	33.6%	327.0%	--	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 3.60)

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
$192.50	$194.00	Aug 14	$0.13	$1.37	$0.13	10.54	$192.63
$190.00	$194.00	Sep 4	$0.39	$3.61	$0.39	9.26	$190.39

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 26.27, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$168.00	Jul 31	$2.89	$2.89	$0.11	26.27	$167.89
$147.00	$150.00	Aug 21	$2.78	$2.78	$0.22	12.64	$149.78
$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
$161.00	$162.00	Aug 7	$0.88	$0.88	$0.12	7.33	$161.88

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
$190.00	$184.00	Jul 31	$5.58	$5.58	$0.42	13.29	$184.42
$195.00	$193.00	Aug 21	$1.82	$1.82	$0.18	10.11	$193.18
$185.00	$183.00	Aug 7	$1.80	$1.80	$0.20	9.00	$183.20
$182.50	$181.00	Aug 14	$1.35	$1.35	$0.15	9.00	$181.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.18, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	193.1%	48.5%
$197.50	Aug 7	Aug 14	$0.09	45.4%	35.8%
$197.00	Jul 31	Aug 7	$0.11	174.2%	45.0%
$205.00	Jul 31	Aug 14	$0.11	223.7%	40.6%
$195.00	Jul 31	Aug 7	$0.12	172.8%	42.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.30	175.3%	52.8%
$158.00	Jul 31	Aug 7	$0.30	149.8%	46.0%
$157.00	Jul 31	Aug 7	$0.33	158.4%	49.2%
$183.00	Jul 31	Aug 7	$0.37	95.2%	34.9%
$186.00	Aug 7	Aug 14	$0.40	34.1%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.33% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.12	$1.19	$2.31	$171.69	$176.31	1.33%
$175.00	Jul 31	$0.75	$1.57	$2.32	$172.68	$177.32	1.33%
$173.00	Jul 31	$1.79	$0.60	$2.39	$170.61	$175.39	1.37%
$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	$0.46	$2.96	$169.54	$175.46	1.70%
$177.00	Jul 31	$0.27	$2.98	$3.25	$173.75	$180.25	1.86%
$171.00	Jul 31	$3.42	$0.17	$3.59	$167.41	$174.59	2.06%
$177.50	Jul 31	$0.24	$3.80	$4.04	$173.46	$181.54	2.32%
$170.00	Jul 31	$4.10	$0.17	$4.27	$165.73	$174.27	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.25% of stock, avg 3.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.00	$171.00	Jul 31	$0.27	$0.17	$0.44	$170.56	$177.44
$177.00	$169.00	Jul 31	$0.27	$0.25	$0.52	$168.48	$177.52
$176.00	$171.00	Jul 31	$0.43	$0.17	$0.60	$170.40	$176.60
$177.00	$172.00	Jul 31	$0.27	$0.34	$0.61	$171.39	$177.61
$176.00	$169.00	Jul 31	$0.43	$0.25	$0.68	$168.32	$176.68
$177.00	$172.50	Jul 31	$0.27	$0.46	$0.73	$171.77	$177.73
$176.00	$172.00	Jul 31	$0.43	$0.34	$0.77	$171.23	$176.77
$179.00	$171.00	Jul 31	$0.64	$0.17	$0.81	$170.19	$179.81
$177.00	$173.00	Jul 31	$0.27	$0.60	$0.87	$172.13	$177.87
$176.00	$172.50	Jul 31	$0.43	$0.46	$0.89	$171.61	$176.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 29.00, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
141/142	147/150	Aug 21	$2.90	$0.10	29.00	$139.10	$149.90
158/159	168/170	Aug 7	$1.80	$0.20	9.00	$157.20	$169.80
166/167	168/170	Aug 7	$1.79	$0.21	8.52	$165.21	$169.79
161/162	168/170	Aug 7	$1.78	$0.22	8.09	$160.22	$169.78
165/166	168/170	Aug 7	$1.78	$0.22	8.09	$164.22	$169.78
168/169	170/172	Aug 14	$1.77	$0.23	7.70	$167.23	$171.77
165/167	170/172	Aug 28	$2.18	$0.32	6.81	$164.82	$172.18
169/170	174/175	Aug 14	$0.87	$0.13	6.69	$169.13	$174.87
162/163	168/170	Aug 7	$1.73	$0.27	6.41	$161.27	$169.73
167/168	174/175	Aug 28	$0.86	$0.14	6.14	$166.64	$174.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 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
$170.00	$172.00	$174.00	Aug 14	$0.09	$1.91	21.22
$174.00	$175.00	$176.00	Jul 31	$0.05	$0.95	19.00
$184.00	$185.00	$186.00	Jul 31	$0.05	$0.95	19.00
$173.00	$174.00	$175.00	Aug 7	$0.05	$0.95	19.00

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
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$150.00	$155.00	$160.00	Aug 28	$0.14	$4.86	34.71
$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. 143 found (best net $-0.70, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$0.97	$6.03
$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	-$1.18	$2.82
$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
$155.00	$150.00	1:2	Aug 7	-$0.07	$4.93
$145.00	$140.00	1:2	Aug 14	-$0.07	$4.93
$160.00	$155.00	1:2	Aug 14	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.87%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.75	0.51	0.4%	3.87%	4.29%	1	21
$175.00	Aug 28	$6.00	0.50	0.4%	3.44%	3.86%	--	30
$175.00	Aug 21	$5.15	0.50	0.4%	2.96%	3.37%	2	2.4K
$177.50	Aug 28	$4.60	0.44	1.9%	2.64%	4.49%	1	46
$176.00	Aug 21	$4.40	0.47	1.0%	2.52%	3.51%	--	166
$178.00	Aug 28	$4.35	0.43	2.1%	2.50%	4.63%	--	28
$177.00	Aug 21	$4.05	0.44	1.6%	2.32%	3.88%	50	126
$175.00	Aug 14	$3.85	0.49	0.4%	2.21%	2.62%	--	84
$177.50	Aug 21	$3.80	0.44	1.9%	2.18%	4.03%	--	36
$176.00	Aug 14	$3.75	0.46	1.0%	2.15%	3.14%	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 3,485

Total Puts 6,764

Put/Call Ratio 1.94

Net Difference -3,279

Prior's Put/Call Breakdown

Total Calls 3,078

Total Puts 3,048

Put/Call Ratio 0.99

Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 49,716

Total Puts 72,602

Average Put/Call Ratio 1.55

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