XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.75 -1.13%

(7/31 11:20) ◀

Friday, July 31, 2026 (11:25am)

▶ (7/31 11:30)

◀ 7/31 11:25 ▶

Option Volume

Detail

ℹ

Current (07/31 11:25am) 11,283

Calls: 3,741 (33%)

Puts: 7,542 (67%)

Prior (07/30) 7,834

Calls: 4,259 (54%)

Puts: 3,575 (46%)

Current vs Prior +44.03%

Calls: -12.16% (Calls)

Puts: +110.97% (Puts)

Prior 7-Day Total 124,592

Calls: 50,236 (40%)

Puts: 74,356 (60%)

Prior 7-Day Average 17,798

Calls: 7,176 (40%)

Puts: 10,622 (60%)

Current vs Prior 7-Day Avg -36.61%

Calls: -47.87%

Puts: -29.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:25am) $2.95M

Calls: $1.98M (67%)

Puts: $968.2K (33%)

Prior (07/30) $5.27M

Calls: $3.30M (63%)

Puts: $1.97M (37%)

Current vs Prior -44.08%

Calls: -40.05%

Puts: -50.84%

Prior 7-Day Total $75.25M

Calls: $38.79M (52%)

Puts: $36.47M (48%)

Prior 7-Day Average $10.75M

Calls: $5.54M (52%)

Puts: $5.21M (48%)

Current vs Prior 7-Day Avg -72.57%

Calls: -64.25%

Puts: -81.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:25am) 2.02

Prior (07/30) 0.84

Current vs Prior +140.18%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +27.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:25am) 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 1.48% | 4.51%6.93% | 10.68%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -24.44% | +1.26%+4.34% | +3.19%

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

Current vs 7-Day Avg -58.08% | -15.72%-9.22% | -4.13%

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

Current vs 7-Day Eod -24.44% | +1.26%+4.34% | +3.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.28% | 23.76%

Calls: 52.75% | 23.70%

Puts: 61.82% | 23.82%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -46.31% | -63.38%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -10.93% | -55.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.98M). Extreme bearish P/C ratio of 2.02 - heavy put buying. P/C ratio rising 140% - increased hedging/bearish positioning. Put-heavy open interest (447,405 puts vs 262,284 calls) suggests hedging or 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
11:25	BULLISH	BEARISH	BEARISH
11:20	BULLISH	BEARISH	BEARISH
11:15	BULLISH	BEARISH	BEARISH
11:10	BULLISH	BEARISH	BEARISH
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 33 of results (avg 7.2%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Aug 21	35.05	36.60	$35.83	4.3%	--	0.98	200
$141.00	Aug 21	33.10	34.60	$33.85	4.4%	--	0.97	14
$140.00	Aug 21	33.95	35.60	$34.78	4.7%	10	0.97	112
$143.00	Aug 21	31.10	32.70	$31.90	5.0%	--	0.96	68
$145.00	Aug 21	29.25	30.80	$30.03	5.2%	--	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	20.15	21.75	$20.95	7.6%	2	0.99	1.1K
$172.00	Aug 14	3.70	4.00	$3.85	7.8%	--	0.42	86
$190.00	Aug 21	15.70	17.05	$16.38	8.2%	3	0.89	2.7K
$193.00	Aug 21	18.25	19.90	$19.08	8.6%	--	0.92	12
$173.00	Sep 4	6.30	6.90	$6.60	9.1%	1	0.46	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. 152 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	12.75	15.00	$13.88	16.2%	--	1.00	13
$152.50	Jul 31	20.25	22.65	$21.45	11.2%	12	1.00	346
$153.00	Jul 31	19.80	21.95	$20.88	10.3%	14	1.00	92
$154.00	Jul 31	18.75	21.00	$19.88	11.3%	4	1.00	68
$155.00	Jul 31	17.70	20.05	$18.88	12.4%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	2.37	3.65	$3.01	42.5%	64	1.00	398
$177.50	Jul 31	2.60	4.05	$3.33	43.5%	3	1.00	123
$178.00	Jul 31	3.10	4.50	$3.80	36.8%	3	1.00	178
$180.00	Jul 31	4.90	7.10	$6.00	36.7%	8	1.00	212
$181.00	Jul 31	5.95	7.75	$6.85	26.3%	1	1.00	115

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 8.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.06	0.46	$0.26	153.8%	786	0.17	288
$176.00	Jul 31	0.16	0.60	$0.38	115.8%	283	0.25	345
$173.00	Jul 31	1.16	2.12	$1.64	58.5%	268	0.69	120
$175.00	Jul 31	0.33	1.20	$0.77	113.0%	118	0.40	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	2.39	2.63	$2.51	9.6%	1.5K	0.25	2.2K
$171.00	Jul 31	0.02	0.32	$0.17	176.5%	1.3K	0.12	566
$170.00	Jul 31	0.07	0.23	$0.15	106.7%	920	0.10	1.7K
$173.00	Jul 31	0.32	0.80	$0.56	85.7%	651	0.33	85
$165.00	Jul 31	0.00	0.02	$0.01	200.0%	283	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. 99 strikes (avg 262.0%, max 1193.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	503.2%	38.9%	1193.7%	2	96
$152.00	Jul 31	Aug 21	489.2%	42.7%	1045.0%	--	397
$140.00	Jul 31	Aug 21	481.4%	50.6%	851.1%	10	159
$145.00	Jul 31	Aug 21	449.6%	48.4%	829.6%	--	39
$150.00	Jul 31	Aug 21	338.1%	44.7%	656.5%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	449.6%	41.5%	983.6%	2	28
$150.00	Jul 31	Sep 11	338.1%	39.0%	767.4%	9	226
$182.50	Jul 31	Aug 14	201.1%	34.6%	481.3%	--	69
$155.00	Jul 31	Sep 11	189.9%	37.6%	405.0%	10	102
$190.00	Jul 31	Aug 21	143.4%	32.4%	342.4%	23	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 34.71, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.15	$4.85	$0.15	32.33	$200.15
$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

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
$155.00	$150.00	Sep 4	$0.30	$4.70	$0.30	15.67	$154.70
$150.00	$145.00	Aug 28	$0.31	$4.69	$0.31	15.13	$149.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 19.00, avg 1.44)

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
$158.00	$159.00	Aug 21	$0.88	$0.88	$0.12	7.33	$158.88
$155.00	$156.00	Aug 21	$0.87	$0.87	$0.13	6.69	$155.87
$150.00	$170.00	Aug 14	$17.39	$17.39	$2.61	6.66	$167.39
$169.00	$170.00	Aug 21	$0.82	$0.82	$0.18	4.56	$169.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$184.00	Jul 31	$5.63	$5.63	$0.37	15.22	$184.37
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$193.00	$192.00	Aug 21	$0.88	$0.88	$0.12	7.33	$192.12
$189.00	$188.00	Aug 21	$0.87	$0.87	$0.13	6.69	$188.13
$192.00	$191.00	Aug 21	$0.87	$0.87	$0.13	6.69	$191.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.22, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	203.5%	48.3%
$197.50	Aug 7	Aug 14	$0.09	45.3%	35.9%
$197.00	Jul 31	Aug 7	$0.11	183.2%	44.8%
$205.00	Jul 31	Aug 14	$0.11	236.1%	40.7%
$195.00	Jul 31	Aug 7	$0.12	181.6%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	189.9%	51.2%
$190.00	Jul 31	Aug 14	$0.27	143.4%	33.7%
$157.00	Jul 31	Aug 7	$0.28	171.7%	48.0%
$158.00	Jul 31	Aug 7	$0.30	162.5%	46.4%
$186.00	Aug 7	Aug 14	$0.47	34.4%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 1.22% of stock, avg 7.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.19	$0.93	$2.12	$171.88	$176.12	1.22%
$175.00	Jul 31	$0.77	$1.42	$2.19	$172.81	$177.19	1.26%
$173.00	Jul 31	$1.64	$0.56	$2.20	$170.80	$175.20	1.27%
$176.00	Jul 31	$0.38	$2.39	$2.77	$173.23	$178.77	1.59%
$172.00	Jul 31	$2.58	$0.32	$2.90	$169.10	$174.90	1.67%
$172.50	Jul 31	$2.60	$0.37	$2.97	$169.53	$175.47	1.71%
$177.00	Jul 31	$0.26	$3.01	$3.27	$173.73	$180.27	1.88%
$177.50	Jul 31	$0.22	$3.33	$3.55	$173.95	$181.05	2.04%
$171.00	Jul 31	$3.65	$0.17	$3.82	$167.18	$174.82	2.20%
$178.00	Jul 31	$0.18	$3.80	$3.98	$174.02	$181.98	2.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 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	$0.26	$0.17	$0.43	$170.57	$177.43
$179.00	$171.00	Jul 31	$0.36	$0.17	$0.53	$170.47	$179.53
$176.00	$171.00	Jul 31	$0.38	$0.17	$0.55	$170.45	$176.55
$177.00	$172.00	Jul 31	$0.26	$0.32	$0.58	$171.42	$177.58
$177.00	$172.50	Jul 31	$0.26	$0.37	$0.63	$171.87	$177.63
$179.00	$172.00	Jul 31	$0.36	$0.32	$0.68	$171.32	$179.68
$176.00	$172.00	Jul 31	$0.38	$0.32	$0.70	$171.30	$176.70
$179.00	$172.50	Jul 31	$0.36	$0.37	$0.73	$171.77	$179.73
$176.00	$172.50	Jul 31	$0.38	$0.37	$0.75	$171.75	$176.75
$177.00	$173.00	Jul 31	$0.26	$0.56	$0.82	$172.18	$177.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 8.09, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/159	170/171	Aug 7	$0.89	$0.11	8.09	$158.11	$170.89
166/167	168/170	Aug 7	$1.78	$0.22	8.09	$165.22	$169.78
172/173	188/189	Sep 4	$0.89	$0.11	8.09	$172.11	$188.89
165/167	170/172	Aug 28	$2.20	$0.30	7.33	$164.80	$172.20
169/170	173/174	Aug 28	$0.88	$0.12	7.33	$169.12	$173.88
158/159	168/170	Aug 7	$1.72	$0.28	6.14	$157.28	$169.72
161/162	163/164	Aug 7	$0.86	$0.14	6.14	$161.14	$163.86
161/162	164/165	Aug 7	$0.86	$0.14	6.14	$161.14	$164.86
164/165	170/171	Aug 7	$0.86	$0.14	6.14	$164.14	$170.86
168/168	176/177	Aug 14	$0.86	$0.14	6.14	$167.14	$176.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, 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 28	$0.06	$0.94	15.67
$158.00	$159.00	$160.00	Jul 31	$0.07	$0.93	13.29
$180.00	$181.00	$182.00	Jul 31	$0.07	$0.93	13.29
$150.00	$151.00	$152.00	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 7	$0.16	$4.84	30.25
$145.00	$150.00	$155.00	Aug 14	$0.19	$4.81	25.32
$179.00	$180.00	$181.00	Jul 31	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.70, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.02	$5.98
$190.00	$195.00	1:2	Sep 11	-$0.52	$4.48
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$185.00	$190.00	1:2	Sep 11	-$1.40	$3.60
$190.00	$194.00	1:2	Sep 4	-$1.21	$2.79

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
$145.00	$140.00	1:2	Aug 7	-$0.12	$4.88
$150.00	$145.00	1:2	Aug 14	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 3.83%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.65	0.51	0.7%	3.83%	4.55%	1	21
$174.00	Aug 28	$6.45	0.53	0.1%	3.71%	3.86%	1	8
$175.00	Aug 28	$5.90	0.50	0.7%	3.40%	4.12%	--	30
$174.00	Aug 21	$5.55	0.54	0.1%	3.19%	3.34%	--	13
$175.00	Aug 21	$5.15	0.51	0.7%	2.96%	3.68%	3	2.4K
$174.00	Aug 14	$4.65	0.52	0.1%	2.68%	2.82%	1	23
$176.00	Aug 21	$4.65	0.48	1.3%	2.68%	3.97%	--	166
$177.50	Aug 28	$4.60	0.44	2.2%	2.65%	4.81%	1	46
$178.00	Aug 28	$4.35	0.43	2.5%	2.50%	4.95%	--	28
$177.00	Aug 21	$4.25	0.46	1.9%	2.45%	4.32%	50	126

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 3,741

Total Puts 7,542

Put/Call Ratio 2.02

Net Difference -3,801

Prior's Put/Call Breakdown

Total Calls 4,259

Total Puts 3,575

Put/Call Ratio 0.84

Net Difference 684

Prior 7-Day Put/Call Summary

Total Calls 50,236

Total Puts 74,356

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