XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.83 -0.51%

(7/31 10:45) ◀

Friday, July 31, 2026 (10:50am)

▶ (7/31 10:55)

◀ 7/31 10:50 ▶

Option Volume

Detail

ℹ

Current (07/31 10:50am) 10,826

Calls: 3,498 (32%)

Puts: 7,328 (68%)

Prior (07/30) 6,266

Calls: 3,194 (51%)

Puts: 3,072 (49%)

Current vs Prior +72.77%

Calls: +9.52% (Calls)

Puts: +138.54% (Puts)

Prior 7-Day Total 122,565

Calls: 49,795 (41%)

Puts: 72,770 (59%)

Prior 7-Day Average 17,509

Calls: 7,113 (41%)

Puts: 10,395 (59%)

Current vs Prior 7-Day Avg -38.17%

Calls: -50.83%

Puts: -29.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:50am) $2.76M

Calls: $1.83M (66%)

Puts: $928.4K (34%)

Prior (07/30) $3.25M

Calls: $2.07M (64%)

Puts: $1.18M (36%)

Current vs Prior -15.31%

Calls: -11.74%

Puts: -21.55%

Prior 7-Day Total $74.90M

Calls: $38.46M (51%)

Puts: $36.44M (49%)

Prior 7-Day Average $10.70M

Calls: $5.49M (51%)

Puts: $5.21M (49%)

Current vs Prior 7-Day Avg -74.25%

Calls: -66.74%

Puts: -82.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:50am) 2.09

Prior (07/30) 0.96

Current vs Prior +117.81%

Prior 7-Day Average 1.55

Current vs Prior 7-Day Avg +34.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:50am) 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 1.49% | 4.39%7.11% | 10.68%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -24.03% | -1.41%+6.97% | +3.28%

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

Current vs 7-Day Avg -57.85% | -17.95%-6.93% | -4.04%

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

Current vs 7-Day Eod -24.03% | -1.41%+6.97% | +3.28%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.53% | 17.59%

Calls: 46.94% | 17.72%

Puts: 58.12% | 17.47%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -50.76% | -72.89%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -18.31% | -67.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.83M). Above-average activity with volume up 73% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 118% - 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
10:50	BULLISH	BEARISH	BEARISH
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 31 of results (avg 7.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	33.10	34.55	$33.83	4.3%	--	1.00	14
$140.00	Aug 21	34.10	35.65	$34.88	4.4%	10	1.00	112
$143.00	Aug 21	31.15	32.60	$31.88	4.5%	--	0.95	68
$142.00	Aug 21	32.10	33.60	$32.85	4.6%	--	1.00	27
$144.00	Aug 21	30.15	31.75	$30.95	5.2%	--	0.95	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	20.20	21.75	$20.98	7.4%	2	0.93	1.1K
$184.00	Aug 28	11.40	12.45	$11.93	8.8%	--	0.70	14
$193.00	Aug 21	18.25	19.95	$19.10	8.9%	--	0.88	12
$191.00	Aug 21	16.55	18.15	$17.35	9.2%	7	0.85	72
$190.00	Jul 31	14.90	16.35	$15.63	9.3%	20	0.99	1

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	32.70	34.95	$33.83	6.7%	--	1.00	47
$145.00	Jul 31	27.70	29.95	$28.83	7.8%	--	1.00	20
$150.00	Jul 31	22.70	24.95	$23.83	9.4%	1	1.00	15
$152.50	Jul 31	20.20	22.55	$21.38	11.0%	12	1.00	346
$153.00	Jul 31	19.70	21.95	$20.83	10.8%	12	1.00	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	14.90	16.35	$15.63	9.3%	20	0.99	1
$183.00	Jul 31	7.95	10.30	$9.13	25.7%	--	0.98	161
$182.00	Jul 31	7.00	9.30	$8.15	28.2%	--	0.94	62
$184.00	Jul 31	8.95	11.30	$10.13	23.2%	--	0.94	48
$188.00	Aug 7	13.10	15.40	$14.25	16.1%	--	0.94	13

Most actively traded options today. High liquidity = easy entry/exit. 225 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	0.18	288
$176.00	Jul 31	0.15	0.71	$0.43	130.2%	282	0.27	345
$173.00	Jul 31	1.33	2.34	$1.84	54.9%	268	0.75	120
$175.00	Jul 31	0.45	1.20	$0.83	90.4%	117	0.41	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	0.12	566
$170.00	Jul 31	0.04	0.23	$0.14	135.7%	918	0.09	1.7K
$173.00	Jul 31	0.31	0.88	$0.60	95.0%	651	0.32	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 252.3%, max 1123.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	474.2%	38.8%	1123.1%	2	96
$152.00	Jul 31	Aug 21	461.6%	42.1%	996.6%	--	397
$140.00	Jul 31	Aug 21	453.9%	50.1%	806.3%	10	159
$145.00	Jul 31	Aug 21	391.3%	47.8%	718.7%	--	39
$150.00	Jul 31	Aug 21	319.1%	44.0%	625.2%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	391.3%	41.2%	849.3%	2	28
$150.00	Jul 31	Sep 11	319.1%	40.0%	697.2%	9	226
$182.50	Jul 31	Aug 14	189.2%	33.6%	463.7%	--	69
$155.00	Jul 31	Sep 11	179.2%	38.8%	362.5%	10	102
$190.00	Jul 31	Aug 21	135.1%	32.6%	314.9%	22	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 40.67, avg 3.63)

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. 235 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.85	$2.85	$0.15	19.00	$149.85
$153.00	$154.00	Jul 31	$0.90	$0.90	$0.10	9.00	$153.90
$161.00	$162.00	Aug 7	$0.88	$0.88	$0.12	7.33	$161.88
$160.00	$161.00	Aug 7	$0.87	$0.87	$0.13	6.69	$160.87
$154.00	$155.00	Aug 21	$0.87	$0.87	$0.13	6.69	$154.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.37	$2.37	$0.13	18.23	$190.13
$195.00	$193.00	Aug 21	$1.88	$1.88	$0.12	15.67	$193.12
$190.00	$184.00	Jul 31	$5.50	$5.50	$0.50	11.00	$184.50
$177.00	$176.00	Aug 14	$0.90	$0.90	$0.10	9.00	$176.10
$190.00	$186.00	Aug 14	$3.55	$3.55	$0.45	7.89	$186.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.20, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	191.7%	47.9%
$197.50	Aug 7	Aug 14	$0.09	44.8%	35.8%
$197.00	Jul 31	Aug 7	$0.11	172.6%	44.4%
$205.00	Jul 31	Aug 14	$0.11	222.5%	40.6%
$195.00	Jul 31	Aug 7	$0.12	171.1%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.30	179.2%	53.5%
$158.00	Jul 31	Aug 7	$0.30	153.4%	46.7%
$157.00	Jul 31	Aug 7	$0.33	162.1%	49.9%
$161.00	Jul 31	Aug 7	$0.46	126.1%	44.0%
$188.00	Aug 7	Aug 21	$0.48	34.1%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.21% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.12	$0.99	$2.11	$171.89	$176.11	1.21%
$175.00	Jul 31	$0.83	$1.48	$2.31	$172.69	$177.31	1.32%
$173.00	Jul 31	$1.84	$0.60	$2.44	$170.56	$175.44	1.40%
$176.00	Jul 31	$0.43	$2.07	$2.50	$173.50	$178.50	1.43%
$172.50	Jul 31	$2.50	$0.46	$2.96	$169.54	$175.46	1.69%
$172.00	Jul 31	$2.70	$0.34	$3.04	$168.96	$175.04	1.74%
$177.00	Jul 31	$0.27	$2.88	$3.15	$173.85	$180.15	1.80%
$171.00	Jul 31	$3.42	$0.17	$3.59	$167.41	$174.59	2.05%
$177.50	Jul 31	$0.22	$3.70	$3.92	$173.58	$181.42	2.24%
$178.00	Jul 31	$0.18	$3.83	$4.01	$173.99	$182.01	2.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.25% of stock, avg 3.89%)

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
$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
$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
$182.50	$171.00	Jul 31	$0.73	$0.17	$0.90	$170.10	$183.40
$179.00	$172.00	Jul 31	$0.64	$0.34	$0.98	$171.02	$179.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 13.29, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
166/167	168/170	Aug 7	$1.86	$0.14	13.29	$165.14	$169.86
158/159	168/170	Aug 7	$1.84	$0.16	11.50	$157.16	$169.84
162/163	168/170	Aug 7	$1.80	$0.20	9.00	$161.20	$169.80
161/162	168/170	Aug 7	$1.77	$0.23	7.70	$160.23	$169.77
165/166	168/170	Aug 7	$1.77	$0.23	7.70	$164.23	$169.77
161/162	163/164	Aug 7	$0.88	$0.12	7.33	$161.12	$163.88
168/169	170/172	Aug 14	$1.76	$0.24	7.33	$167.24	$171.76
169/170	174/175	Aug 14	$0.88	$0.12	7.33	$169.12	$174.88
169/170	184/185	Aug 28	$0.88	$0.12	7.33	$169.12	$184.88
168/169	172/174	Aug 14	$1.74	$0.26	6.69	$167.26	$173.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 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
$158.00	$159.00	$160.00	Jul 31	$0.05	$0.95	19.00
$180.00	$181.00	$182.00	Aug 7	$0.05	$0.95	19.00
$174.00	$175.00	$176.00	Aug 7	$0.06	$0.94	15.67
$155.00	$156.00	$157.00	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	$0.10	$4.90	49.00
$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. 143 found (best net $-0.70, 136 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
$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. 85 found (best yield 3.86%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.75	0.51	0.1%	3.86%	3.96%	1	21
$175.00	Aug 28	$6.00	0.50	0.1%	3.43%	3.53%	--	30
$175.00	Aug 21	$5.55	0.50	0.1%	3.17%	3.27%	2	2.4K
$177.50	Aug 28	$4.60	0.44	1.5%	2.63%	4.16%	1	46
$176.00	Aug 21	$4.40	0.47	0.7%	2.52%	3.19%	--	166
$178.00	Aug 28	$4.35	0.43	1.8%	2.49%	4.30%	--	28
$177.00	Aug 21	$4.05	0.44	1.2%	2.32%	3.56%	50	126
$175.00	Aug 14	$3.85	0.49	0.1%	2.20%	2.30%	--	84
$177.50	Aug 21	$3.80	0.43	1.5%	2.17%	3.70%	--	36
$176.00	Aug 14	$3.75	0.46	0.7%	2.14%	2.81%	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 3,498

Total Puts 7,328

Put/Call Ratio 2.09

Net Difference -3,830

Prior's Put/Call Breakdown

Total Calls 3,194

Total Puts 3,072

Put/Call Ratio 0.96

Net Difference 122

Prior 7-Day Put/Call Summary

Total Calls 49,795

Total Puts 72,770

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