XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.40 -0.76%

(7/31 10:50) ◀

Friday, July 31, 2026 (10:55am)

▶ (7/31 11:00)

◀ 7/31 10:55 ▶

Option Volume

Detail

ℹ

Current (07/31 10:55am) 10,912

Calls: 3,542 (32%)

Puts: 7,370 (68%)

Prior (07/30) 6,556

Calls: 3,439 (52%)

Puts: 3,117 (48%)

Current vs Prior +66.44%

Calls: +3.00% (Calls)

Puts: +136.45% (Puts)

Prior 7-Day Total 123,279

Calls: 49,830 (40%)

Puts: 73,449 (60%)

Prior 7-Day Average 17,611

Calls: 7,118 (40%)

Puts: 10,492 (60%)

Current vs Prior 7-Day Avg -38.04%

Calls: -50.24%

Puts: -29.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:55am) $2.76M

Calls: $1.84M (67%)

Puts: $921.7K (33%)

Prior (07/30) $3.83M

Calls: $2.60M (68%)

Puts: $1.22M (32%)

Current vs Prior -27.79%

Calls: -29.23%

Puts: -24.73%

Prior 7-Day Total $74.89M

Calls: $38.47M (51%)

Puts: $36.42M (49%)

Prior 7-Day Average $10.70M

Calls: $5.50M (51%)

Puts: $5.20M (49%)

Current vs Prior 7-Day Avg -74.18%

Calls: -66.51%

Puts: -82.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:55am) 2.08

Prior (07/30) 0.91

Current vs Prior +129.57%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +31.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:55am) 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% | 4.41%7.02% | 10.68%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -23.84% | -0.91%+5.68% | +3.20%

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

Current vs 7-Day Avg -57.75% | -17.53%-8.06% | -4.12%

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

Current vs 7-Day Eod -23.84% | -0.91%+5.68% | +3.20%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.53% | 16.92%

Calls: 46.94% | 16.37%

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% | -73.93%

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% | -68.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.84M). Above-average activity with volume up 66% vs prior. Extreme bearish P/C ratio of 2.08 - heavy put buying. P/C ratio rising 130% - 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
10:55	BULLISH	BEARISH	BEARISH
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 34 of results (avg 7.4%, 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	32.70	$31.93	4.9%	--	0.94	68
$142.00	Aug 21	32.10	33.75	$32.92	5.0%	--	0.94	27
$144.00	Aug 21	30.15	31.75	$30.95	5.2%	--	0.94	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 28	12.10	13.00	$12.55	7.2%	--	0.72	10
$195.00	Aug 21	20.15	21.75	$20.95	7.6%	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%	--	0.89	12
$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. 149 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	32.75	34.95	$33.85	6.5%	--	1.00	47
$145.00	Jul 31	27.75	29.95	$28.85	7.6%	--	1.00	20
$150.00	Jul 31	22.75	24.95	$23.85	9.2%	1	1.00	15
$152.50	Jul 31	20.25	22.55	$21.40	10.7%	12	1.00	346
$153.00	Jul 31	19.75	21.95	$20.85	10.6%	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	7.90	10.30	$9.10	26.4%	--	0.98	161
$188.00	Aug 7	13.10	15.40	$14.25	16.1%	--	0.95	13
$180.00	Jul 31	4.90	7.10	$6.00	36.7%	8	0.95	212
$187.50	Aug 7	12.60	14.65	$13.63	15.0%	3	0.95	5

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 8.3K, 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	0.17	288
$176.00	Jul 31	0.15	0.70	$0.43	127.9%	283	0.26	345
$173.00	Jul 31	1.33	2.40	$1.87	57.2%	268	0.70	120
$175.00	Jul 31	0.45	1.20	$0.83	90.4%	117	0.40	756
$186.00	Aug 14	0.65	1.05	$0.85	47.1%	68	0.16	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	2.20	2.92	$2.56	28.1%	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	0.08	0.23	$0.16	93.8%	918	0.10	1.7K
$173.00	Jul 31	0.29	0.88	$0.59	100.0%	651	0.33	85
$165.00	Jul 31	0.00	0.02	$0.01	200.0%	279	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. 94 strikes (avg 260.9%, max 1145.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	479.9%	38.5%	1145.0%	2	96
$152.00	Jul 31	Aug 21	463.2%	42.2%	997.7%	--	397
$140.00	Jul 31	Aug 21	456.0%	50.2%	808.9%	10	159
$145.00	Jul 31	Aug 21	425.9%	47.9%	789.4%	--	39
$150.00	Jul 31	Aug 21	320.0%	44.1%	625.8%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	425.9%	41.5%	926.7%	2	28
$150.00	Jul 31	Sep 11	320.0%	40.0%	701.0%	9	226
$182.50	Jul 31	Aug 14	193.0%	33.2%	481.9%	--	69
$155.00	Jul 31	Sep 11	179.4%	38.7%	363.9%	10	102
$184.00	Jul 31	Aug 28	141.2%	33.4%	322.9%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 37.46, avg 3.59)

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	$0.13	$4.87	$0.13	37.46	$154.87
$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. 234 found (best R:R 19.00, avg 1.56)

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
$154.00	$155.00	Aug 21	$0.90	$0.90	$0.10	9.00	$154.90
$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
$170.00	$171.00	Jul 31	$0.86	$0.86	$0.14	6.14	$170.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.34	$2.34	$0.16	14.62	$190.16
$195.00	$193.00	Aug 21	$1.85	$1.85	$0.15	12.33	$193.15
$190.00	$184.00	Jul 31	$5.53	$5.53	$0.47	11.77	$184.47
$190.00	$186.00	Aug 14	$3.58	$3.58	$0.42	8.52	$186.42
$181.00	$180.00	Jul 31	$0.88	$0.88	$0.12	7.33	$180.12

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	194.3%	47.6%
$197.50	Aug 7	Aug 14	$0.09	44.5%	35.5%
$197.00	Jul 31	Aug 7	$0.11	175.1%	44.1%
$205.00	Jul 31	Aug 14	$0.11	225.3%	40.4%
$195.00	Jul 31	Aug 7	$0.12	173.6%	41.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.30	179.4%	53.9%
$158.00	Jul 31	Aug 7	$0.30	153.4%	47.1%
$157.00	Jul 31	Aug 7	$0.33	162.2%	50.3%
$161.00	Jul 31	Aug 7	$0.46	125.8%	44.4%
$186.00	Aug 7	Aug 14	$0.47	33.1%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.21% of stock, avg 7.86%)

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	$1.87	$0.59	$2.46	$170.54	$175.46	1.41%
$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	1.70%
$177.00	Jul 31	$0.27	$2.88	$3.15	$173.85	$180.15	1.81%
$172.00	Jul 31	$2.85	$0.34	$3.19	$168.81	$175.19	1.83%
$171.00	Jul 31	$3.42	$0.17	$3.59	$167.41	$174.59	2.06%
$177.50	Jul 31	$0.15	$3.70	$3.85	$173.65	$181.35	2.21%
$178.00	Jul 31	$0.18	$3.80	$3.98	$174.02	$181.98	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.25% of stock, avg 3.95%)

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	$0.59	$0.86	$172.14	$177.86
$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. 283 found (best R:R 11.50, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/159	168/170	Aug 7	$1.84	$0.16	11.50	$157.16	$169.84
175/176	189/190	Sep 4	$0.89	$0.11	8.09	$175.11	$189.89
161/162	168/170	Aug 7	$1.77	$0.23	7.70	$160.23	$169.77
162/163	168/170	Aug 7	$1.76	$0.24	7.33	$161.24	$169.76
168/169	172/174	Aug 14	$1.76	$0.24	7.33	$167.24	$173.76
169/170	173/174	Aug 28	$0.88	$0.12	7.33	$169.12	$173.88
163/164	168/170	Aug 7	$1.74	$0.26	6.69	$162.26	$169.74
156/157	168/170	Aug 7	$1.73	$0.27	6.41	$155.27	$169.73
165/166	168/170	Aug 7	$1.72	$0.28	6.14	$164.28	$169.72
169/170	184/185	Aug 28	$0.86	$0.14	6.14	$169.14	$184.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 54.56, 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
$193.00	$194.00	$195.00	Aug 21	$0.06	$0.94	15.67
$193.00	$194.00	$195.00	Aug 28	$0.06	$0.94	15.67
$154.00	$155.00	$156.00	Jul 31	$0.07	$0.93	13.29
$163.00	$164.00	$165.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 7	$0.09	$4.91	54.56
$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
$150.00	$155.00	$160.00	Aug 14	$0.21	$4.79	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.70, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$0.92	$6.08
$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
$180.00	$184.00	1:2	Aug 28	-$1.56	$2.44

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	-$0.05	$4.95
$145.00	$140.00	1:2	Aug 14	-$0.07	$4.93
$160.00	$155.00	1:2	Aug 14	-$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 3.93%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.85	0.51	0.3%	3.93%	4.27%	1	21
$175.00	Aug 28	$6.10	0.50	0.3%	3.50%	3.84%	--	30
$175.00	Aug 21	$5.55	0.50	0.3%	3.18%	3.53%	2	2.4K
$177.50	Aug 28	$4.60	0.44	1.8%	2.64%	4.42%	1	46
$177.00	Aug 21	$4.55	0.45	1.5%	2.61%	4.10%	50	126
$176.00	Aug 21	$4.40	0.47	0.9%	2.52%	3.44%	--	166
$178.00	Aug 28	$4.35	0.43	2.1%	2.49%	4.56%	--	28
$175.00	Aug 14	$3.85	0.49	0.3%	2.21%	2.55%	--	84
$176.00	Aug 14	$3.85	0.46	0.9%	2.21%	3.12%	1	6
$177.50	Aug 21	$3.80	0.44	1.8%	2.18%	3.96%	--	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 3,542

Total Puts 7,370

Put/Call Ratio 2.08

Net Difference -3,828

Prior's Put/Call Breakdown

Total Calls 3,439

Total Puts 3,117

Put/Call Ratio 0.91

Net Difference 322

Prior 7-Day Put/Call Summary

Total Calls 49,830

Total Puts 73,449

Average Put/Call Ratio 1.58

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