XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.47 -0.72%

(7/31 10:55) ◀

Friday, July 31, 2026 (11:00am)

▶

◀ 7/31 11:00

Option Volume

Detail

ℹ

Current (07/31 11:00am) 11,010

Calls: 3,605 (33%)

Puts: 7,405 (67%)

Prior (07/30) 6,882

Calls: 3,614 (53%)

Puts: 3,268 (47%)

Current vs Prior +59.98%

Calls: -0.25% (Calls)

Puts: +126.59% (Puts)

Prior 7-Day Total 123,942

Calls: 49,887 (40%)

Puts: 74,055 (60%)

Prior 7-Day Average 17,706

Calls: 7,126 (40%)

Puts: 10,579 (60%)

Current vs Prior 7-Day Avg -37.82%

Calls: -49.42%

Puts: -30.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:00am) $2.85M

Calls: $1.91M (67%)

Puts: $940.2K (33%)

Prior (07/30) $4.00M

Calls: $2.69M (67%)

Puts: $1.30M (33%)

Current vs Prior -28.71%

Calls: -29.09%

Puts: -27.92%

Prior 7-Day Total $74.92M

Calls: $38.49M (51%)

Puts: $36.43M (49%)

Prior 7-Day Average $10.70M

Calls: $5.50M (51%)

Puts: $5.20M (49%)

Current vs Prior 7-Day Avg -73.37%

Calls: -65.27%

Puts: -81.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:00am) 2.05

Prior (07/30) 0.90

Current vs Prior +127.16%

Prior 7-Day Average 1.60

Current vs Prior 7-Day Avg +28.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:00am) 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 1.43% | 4.40%7.02% | 10.67%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -27.09% | -1.08%+5.64% | +3.16%

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

Current vs 7-Day Avg -59.55% | -17.67%-8.09% | -4.16%

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

Current vs 7-Day Eod -27.09% | -1.08%+5.64% | +3.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.23% | 16.23%

Calls: 40.41% | 17.72%

Puts: 52.05% | 14.75%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -56.67% | -74.99%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -28.11% | -69.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.91M). Above-average activity with volume up 60% vs prior. Extreme bearish P/C ratio of 2.05 - heavy put buying. P/C ratio rising 127% - 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
11:00	BULLISH	BEARISH	BEARISH
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 7.3%, 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	34.15	35.65	$34.90	4.3%	10	1.00	112
$145.00	Aug 21	29.40	30.80	$30.10	4.7%	--	0.94	19
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	11.80	12.60	$12.20	6.6%	1	0.76	907
$195.00	Aug 21	20.15	21.75	$20.95	7.6%	2	0.92	1.1K
$193.00	Aug 21	18.25	19.90	$19.08	8.6%	--	0.88	12
$185.00	Aug 28	12.10	13.20	$12.65	8.7%	--	0.72	10
$184.00	Aug 28	11.40	12.45	$11.93	8.8%	--	0.70	14

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
$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
$154.00	Jul 31	18.75	21.10	$19.93	11.8%	2	1.00	68

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
$180.00	Jul 31	4.90	7.10	$6.00	36.7%	8	0.95	212
$182.00	Jul 31	7.00	9.30	$8.15	28.2%	--	0.94	62
$184.00	Jul 31	8.90	11.30	$10.10	23.8%	--	0.94	48

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 8.4K, 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	0.59	$0.37	118.9%	283	0.27	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%	118	0.43	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	2.91	$2.56	27.7%	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	0.09	1.7K
$173.00	Jul 31	0.29	0.87	$0.58	100.0%	651	0.30	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. 98 strikes (avg 253.1%, max 1135.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	479.0%	38.8%	1135.2%	2	96
$152.00	Jul 31	Aug 21	473.0%	42.2%	1020.9%	--	397
$140.00	Jul 31	Aug 21	464.3%	50.2%	825.4%	10	159
$145.00	Jul 31	Aug 21	434.3%	47.9%	806.7%	--	39
$150.00	Jul 31	Aug 21	327.1%	44.2%	640.4%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	434.3%	41.6%	943.9%	2	28
$150.00	Jul 31	Sep 11	327.1%	40.1%	716.3%	9	226
$182.50	Jul 31	Aug 14	188.6%	33.6%	461.7%	--	69
$155.00	Jul 31	Sep 11	184.4%	38.8%	375.1%	10	102
$157.00	Jul 31	Aug 21	166.9%	39.9%	318.3%	1	913

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 25.32, avg 3.47)

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
$193.00	$194.00	Aug 7	$0.11	$0.89	$0.11	8.09	$193.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 7	$0.19	$4.81	$0.19	25.32	$154.81
$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. 231 found (best R:R 16.65, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.83	$2.83	$0.17	16.65	$149.83
$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
$150.00	$170.00	Aug 14	$17.05	$17.05	$2.95	5.78	$167.05

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	$1.87	$1.87	$0.13	14.38	$193.13
$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
$185.00	$183.00	Aug 7	$1.77	$1.77	$0.23	7.70	$183.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 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	193.2%	47.9%
$197.50	Aug 7	Aug 14	$0.09	44.8%	35.8%
$197.00	Jul 31	Aug 7	$0.11	173.8%	44.4%
$205.00	Jul 31	Aug 14	$0.11	224.5%	40.6%
$195.00	Jul 31	Aug 7	$0.12	172.1%	42.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.30	184.4%	53.6%
$158.00	Jul 31	Aug 7	$0.30	158.1%	46.8%
$157.00	Jul 31	Aug 7	$0.33	166.9%	50.0%
$161.00	Jul 31	Aug 7	$0.46	130.3%	44.1%
$186.00	Aug 7	Aug 14	$0.47	33.3%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.17% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.19	$0.86	$2.05	$171.95	$176.05	1.17%
$175.00	Jul 31	$0.83	$1.30	$2.13	$172.87	$177.13	1.22%
$173.00	Jul 31	$1.87	$0.58	$2.45	$170.55	$175.45	1.40%
$176.00	Jul 31	$0.37	$2.16	$2.53	$173.47	$178.53	1.45%
$172.50	Jul 31	$2.50	$0.46	$2.96	$169.54	$175.46	1.70%
$172.00	Jul 31	$2.76	$0.34	$3.10	$168.90	$175.10	1.78%
$177.00	Jul 31	$0.27	$2.88	$3.15	$173.85	$180.15	1.81%
$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 3.94%)

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	$0.37	$0.17	$0.54	$170.46	$176.54
$179.00	$171.00	Jul 31	$0.39	$0.17	$0.56	$170.44	$179.56
$177.00	$172.00	Jul 31	$0.27	$0.34	$0.61	$171.39	$177.61
$176.00	$172.00	Jul 31	$0.37	$0.34	$0.71	$171.29	$176.71
$177.00	$172.50	Jul 31	$0.27	$0.46	$0.73	$171.77	$177.73
$179.00	$172.00	Jul 31	$0.39	$0.34	$0.73	$171.27	$179.73
$176.00	$172.50	Jul 31	$0.37	$0.46	$0.83	$171.67	$176.83
$177.00	$173.00	Jul 31	$0.27	$0.58	$0.85	$172.15	$177.85
$179.00	$172.50	Jul 31	$0.39	$0.46	$0.85	$171.65	$179.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 7.33, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	170/172	Aug 14	$1.76	$0.24	7.33	$167.24	$171.76
168/169	172/174	Aug 14	$1.76	$0.24	7.33	$167.24	$173.76
162/165	175/178	Aug 28	$2.14	$0.36	5.94	$162.86	$177.14
158/159	164/165	Aug 7	$0.85	$0.15	5.67	$158.15	$164.85
161/162	163/164	Aug 7	$0.85	$0.15	5.67	$161.15	$163.85
169/170	174/175	Aug 14	$0.83	$0.17	4.88	$169.17	$174.83
162/164	170/172	Aug 14	$1.65	$0.35	4.71	$162.35	$171.65
162/164	172/174	Aug 14	$1.65	$0.35	4.71	$162.35	$173.65
165/167	170/172	Aug 28	$2.05	$0.45	4.56	$164.95	$172.05
156/157	163/164	Aug 7	$0.81	$0.19	4.26	$156.19	$163.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.06)

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 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
$152.00	$153.00	$154.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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	Aug 7	$0.21	$4.79	22.81
$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. 142 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	-$1.07	$2.93
$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
$145.00	$140.00	1:2	Aug 14	-$0.07	$4.93
$160.00	$155.00	1:2	Aug 14	-$0.09	$4.91
$145.00	$140.00	1:2	Aug 7	-$0.12	$4.88

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%	4.23%	1	21
$175.00	Aug 28	$6.10	0.50	0.3%	3.50%	3.80%	--	30
$175.00	Aug 21	$5.35	0.50	0.3%	3.07%	3.37%	3	2.4K
$177.50	Aug 28	$4.60	0.44	1.7%	2.64%	4.37%	1	46
$177.00	Aug 21	$4.55	0.45	1.4%	2.61%	4.06%	50	126
$176.00	Aug 21	$4.40	0.47	0.9%	2.52%	3.40%	--	166
$178.00	Aug 28	$4.35	0.43	2.0%	2.49%	4.52%	--	28
$175.00	Aug 14	$3.85	0.49	0.3%	2.21%	2.51%	--	84
$176.00	Aug 14	$3.85	0.46	0.9%	2.21%	3.08%	1	6
$177.50	Aug 21	$3.80	0.44	1.7%	2.18%	3.91%	--	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 3,605

Total Puts 7,405

Put/Call Ratio 2.05

Net Difference -3,800

Prior's Put/Call Breakdown

Total Calls 3,614

Total Puts 3,268

Put/Call Ratio 0.90

Net Difference 346

Prior 7-Day Put/Call Summary

Total Calls 49,887

Total Puts 74,055

Average Put/Call Ratio 1.60

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