XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.69 -0.59%

(7/31 11:00) ◀

Friday, July 31, 2026 (11:05am)

▶ (7/31 11:10)

◀ 7/31 11:05 ▶

Option Volume

Detail

ℹ

Current (07/31 11:05am) 11,060

Calls: 3,638 (33%)

Puts: 7,422 (67%)

Prior (07/30) 7,174

Calls: 3,846 (54%)

Puts: 3,328 (46%)

Current vs Prior +54.17%

Calls: -5.41% (Calls)

Puts: +123.02% (Puts)

Prior 7-Day Total 124,126

Calls: 49,994 (40%)

Puts: 74,132 (60%)

Prior 7-Day Average 17,732

Calls: 7,142 (40%)

Puts: 10,590 (60%)

Current vs Prior 7-Day Avg -37.63%

Calls: -49.06%

Puts: -29.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:05am) $2.87M

Calls: $1.93M (67%)

Puts: $935.2K (33%)

Prior (07/30) $4.33M

Calls: $3.01M (70%)

Puts: $1.32M (30%)

Current vs Prior -33.72%

Calls: -35.78%

Puts: -29.04%

Prior 7-Day Total $75.02M

Calls: $38.58M (51%)

Puts: $36.44M (49%)

Prior 7-Day Average $10.72M

Calls: $5.51M (51%)

Puts: $5.21M (49%)

Current vs Prior 7-Day Avg -73.25%

Calls: -64.95%

Puts: -82.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:05am) 2.04

Prior (07/30) 0.87

Current vs Prior +135.77%

Prior 7-Day Average 1.59

Current vs Prior 7-Day Avg +28.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:05am) 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 1.37% | 4.40%7.01% | 10.66%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -29.83% | -1.22%+5.49% | +3.02%

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

Current vs 7-Day Avg -61.07% | -17.79%-8.22% | -4.29%

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

Current vs 7-Day Eod -29.83% | -1.22%+5.49% | +3.02%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.17% | 16.23%

Calls: 40.41% | 17.72%

Puts: 47.93% | 14.75%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -58.60% | -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 -31.31% | -69.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.93M). Above-average activity with volume up 54% vs prior. Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 136% - 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
11:05	BULLISH	BEARISH	BEARISH
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 35 of results (avg 7.1%, 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
$150.00	Aug 21	24.65	25.90	$25.28	4.9%	--	0.93	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	15.80	16.65	$16.23	5.2%	3	0.85	2.7K
$185.00	Aug 21	11.70	12.60	$12.15	7.4%	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

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. 238 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	0.19	288
$176.00	Jul 31	0.16	0.59	$0.38	113.2%	283	0.27	345
$173.00	Jul 31	1.33	2.40	$1.87	57.2%	268	0.71	120
$175.00	Jul 31	0.45	1.20	$0.83	90.4%	118	0.44	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	2.83	$2.52	25.0%	1.5K	0.26	2.2K
$171.00	Jul 31	0.02	0.32	$0.17	176.5%	1.3K	0.11	566
$170.00	Jul 31	0.06	0.23	$0.15	113.3%	920	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 254.6%, max 1141.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	481.6%	38.8%	1141.8%	2	96
$152.00	Jul 31	Aug 21	478.1%	42.2%	1032.8%	--	397
$140.00	Jul 31	Aug 21	468.9%	50.2%	834.6%	10	159
$145.00	Jul 31	Aug 21	438.7%	47.9%	816.0%	--	39
$150.00	Jul 31	Aug 21	330.7%	44.2%	648.4%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	438.7%	41.6%	954.6%	2	28
$150.00	Jul 31	Sep 11	330.7%	40.1%	725.1%	9	226
$182.50	Jul 31	Aug 14	188.7%	33.6%	462.0%	--	69
$155.00	Jul 31	Sep 11	188.0%	38.8%	384.4%	10	102
$157.00	Jul 31	Aug 21	168.9%	39.9%	323.4%	1	913

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 34.71, avg 3.50)

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
$176.00	$177.00	Jul 31	$0.11	$0.89	$0.11	8.09	$176.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 7	$0.14	$4.86	$0.14	34.71	$154.86
$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. 229 found (best R:R 14.62, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.70	$2.70	$0.30	9.00	$149.70
$150.00	$170.00	Aug 14	$17.05	$17.05	$2.95	5.78	$167.05
$144.00	$145.00	Aug 21	$0.85	$0.85	$0.15	5.67	$144.85
$155.00	$156.00	Aug 21	$0.85	$0.85	$0.15	5.67	$155.85
$179.00	$180.00	Aug 21	$0.83	$0.83	$0.17	4.88	$179.83

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 $1.21, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	194.1%	47.9%
$197.50	Aug 7	Aug 14	$0.09	44.8%	35.8%
$197.00	Jul 31	Aug 7	$0.11	174.5%	44.4%
$205.00	Jul 31	Aug 14	$0.11	225.7%	40.6%
$195.00	Jul 31	Aug 7	$0.12	172.7%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	188.0%	51.8%
$158.00	Jul 31	Aug 7	$0.30	160.0%	46.8%
$157.00	Jul 31	Aug 7	$0.33	168.9%	50.0%
$161.00	Jul 31	Aug 7	$0.38	132.2%	42.0%
$186.00	Aug 7	Aug 14	$0.47	33.4%	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 7.83%)

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	$1.21	$2.04	$172.96	$177.04	1.17%
$173.00	Jul 31	$1.87	$0.58	$2.45	$170.55	$175.45	1.40%
$176.00	Jul 31	$0.38	$2.08	$2.46	$173.54	$178.46	1.41%
$172.50	Jul 31	$2.50	$0.38	$2.88	$169.62	$175.38	1.65%
$172.00	Jul 31	$2.76	$0.26	$3.02	$168.98	$175.02	1.73%
$177.00	Jul 31	$0.27	$2.76	$3.03	$173.97	$180.03	1.73%
$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	2.20%
$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 3.93%)

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	$172.00	Jul 31	$0.27	$0.26	$0.53	$171.47	$177.53
$176.00	$171.00	Jul 31	$0.38	$0.17	$0.55	$170.45	$176.55
$179.00	$171.00	Jul 31	$0.39	$0.17	$0.56	$170.44	$179.56
$176.00	$172.00	Jul 31	$0.38	$0.26	$0.64	$171.36	$176.64
$177.00	$172.50	Jul 31	$0.27	$0.38	$0.65	$171.85	$177.65
$179.00	$172.00	Jul 31	$0.39	$0.26	$0.65	$171.35	$179.65
$176.00	$172.50	Jul 31	$0.38	$0.38	$0.76	$171.74	$176.76
$179.00	$172.50	Jul 31	$0.39	$0.38	$0.77	$171.73	$179.77
$177.00	$173.00	Jul 31	$0.27	$0.58	$0.85	$172.15	$177.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 15.67, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
141/142	147/150	Aug 21	$2.82	$0.18	15.67	$139.18	$149.82
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
170/171	180/181	Aug 14	$0.88	$0.12	7.33	$170.12	$180.88
170/171	172/174	Aug 14	$1.73	$0.27	6.41	$169.27	$173.73
162/165	175/178	Aug 28	$2.16	$0.34	6.35	$162.84	$177.16
161/162	164/165	Aug 7	$0.86	$0.14	6.14	$161.14	$164.86
158/159	164/165	Aug 7	$0.85	$0.15	5.67	$158.15	$164.85
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 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
$174.00	$175.00	$176.00	Aug 7	$0.06	$0.94	15.67
$176.00	$177.00	$178.00	Aug 7	$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

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 7	$0.16	$4.84	30.25
$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, 132 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	-$1.10	$2.90
$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 3.92%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.85	0.51	0.2%	3.92%	4.10%	1	21
$175.00	Aug 28	$6.10	0.50	0.2%	3.49%	3.67%	--	30
$175.00	Aug 21	$5.35	0.50	0.2%	3.06%	3.24%	3	2.4K
$177.00	Aug 21	$4.65	0.45	1.3%	2.66%	3.98%	50	126
$177.50	Aug 28	$4.60	0.44	1.6%	2.63%	4.24%	1	46
$176.00	Aug 21	$4.40	0.47	0.8%	2.52%	3.27%	--	166
$178.00	Aug 28	$4.35	0.43	1.9%	2.49%	4.38%	--	28
$175.00	Aug 14	$3.85	0.49	0.2%	2.20%	2.38%	--	84
$176.00	Aug 14	$3.85	0.46	0.8%	2.20%	2.95%	1	6
$177.50	Aug 21	$3.80	0.44	1.6%	2.18%	3.78%	--	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 3,638

Total Puts 7,422

Put/Call Ratio 2.04

Net Difference -3,784

Prior's Put/Call Breakdown

Total Calls 3,846

Total Puts 3,328

Put/Call Ratio 0.87

Net Difference 518

Prior 7-Day Put/Call Summary

Total Calls 49,994

Total Puts 74,132

Average Put/Call Ratio 1.59

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