XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.64 -1.19%

(7/31 11:25) ◀

Friday, July 31, 2026 (11:30am)

▶ (7/31 11:35)

◀ 7/31 11:30 ▶

Option Volume

Detail

ℹ

Current (07/31 11:30am) 11,414

Calls: 3,765 (33%)

Puts: 7,649 (67%)

Prior (07/30) 7,949

Calls: 4,330 (54%)

Puts: 3,619 (46%)

Current vs Prior +43.59%

Calls: -13.05% (Calls)

Puts: +111.36% (Puts)

Prior 7-Day Total 124,709

Calls: 50,300 (40%)

Puts: 74,409 (60%)

Prior 7-Day Average 17,815

Calls: 7,185 (40%)

Puts: 10,629 (60%)

Current vs Prior 7-Day Avg -35.93%

Calls: -47.60%

Puts: -28.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:30am) $3.02M

Calls: $1.98M (66%)

Puts: $1.04M (34%)

Prior (07/30) $5.35M

Calls: $3.33M (62%)

Puts: $2.02M (38%)

Current vs Prior -43.59%

Calls: -40.59%

Puts: -48.54%

Prior 7-Day Total $75.28M

Calls: $38.79M (52%)

Puts: $36.49M (48%)

Prior 7-Day Average $10.75M

Calls: $5.54M (52%)

Puts: $5.21M (48%)

Current vs Prior 7-Day Avg -71.93%

Calls: -64.27%

Puts: -80.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:30am) 2.03

Prior (07/30) 0.84

Current vs Prior +143.07%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +28.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:30am) 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 1.57% | 4.53%6.95% | 10.71%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -19.98% | +1.85%+4.50% | +3.54%

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

Current vs 7-Day Avg -55.61% | -15.23%-9.09% | -3.80%

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

Current vs 7-Day Eod -19.98% | +1.85%+4.50% | +3.54%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 76.42% | 31.36%

Calls: 63.74% | 30.23%

Puts: 89.09% | 32.49%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -28.37% | -51.67%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg +18.83% | -41.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.98M). Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 143% - 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
11:30	BULLISH	BEARISH	BEARISH
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 18 of results (avg 7.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Aug 21	34.55	36.60	$35.58	5.8%	--	0.98	200
$140.00	Aug 21	33.40	35.60	$34.50	6.4%	10	0.97	112
$141.00	Aug 21	32.45	34.60	$33.53	6.4%	--	0.97	14
$143.00	Aug 21	30.65	32.70	$31.68	6.5%	--	0.96	68
$140.00	Jul 31	32.75	34.95	$33.85	6.5%	--	0.98	47

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	20.15	22.20	$21.17	9.7%	2	0.96	1.1K

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%	16	1.00	346
$153.00	Jul 31	19.80	21.95	$20.88	10.3%	18	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
$181.00	Jul 31	5.95	8.30	$7.13	33.0%	1	1.00	115
$183.00	Jul 31	7.95	10.35	$9.15	26.2%	--	1.00	161
$190.00	Jul 31	14.90	17.25	$16.08	14.6%	20	1.00	1
$187.50	Aug 7	12.65	14.65	$13.65	14.7%	3	1.00	5
$188.00	Aug 7	13.25	15.25	$14.25	14.0%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 8.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.04	0.46	$0.25	168.0%	786	0.15	288
$176.00	Jul 31	0.01	0.36	$0.19	184.2%	288	0.15	345
$173.00	Jul 31	0.96	2.12	$1.54	75.3%	268	0.59	120
$175.00	Jul 31	0.26	1.20	$0.73	128.8%	118	0.34	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	2.45	2.83	$2.64	14.4%	1.5K	0.26	2.2K
$171.00	Jul 31	0.02	0.34	$0.18	177.8%	1.3K	0.14	566
$170.00	Jul 31	0.10	0.23	$0.17	76.5%	920	0.11	1.7K
$173.00	Jul 31	0.62	1.18	$0.90	62.2%	652	0.41	85
$165.00	Jul 31	0.01	0.02	$0.02	50.0%	345	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. 97 strikes (avg 269.9%, max 1220.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	515.6%	39.1%	1220.3%	2	96
$140.00	Jul 31	Aug 21	478.3%	49.9%	858.3%	10	159
$145.00	Jul 31	Aug 21	446.0%	47.6%	836.9%	--	39
$150.00	Jul 31	Aug 21	333.9%	43.9%	661.2%	1	155
$205.00	Jul 31	Aug 28	242.5%	33.1%	632.3%	13	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	446.0%	41.2%	983.0%	2	28
$150.00	Jul 31	Sep 11	333.9%	38.6%	764.3%	9	226
$182.50	Jul 31	Aug 14	208.5%	34.0%	513.8%	--	69
$155.00	Jul 31	Sep 11	185.8%	37.2%	399.2%	10	102
$184.00	Jul 31	Aug 28	155.6%	33.4%	366.3%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 34.71, avg 3.70)

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
$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	$0.14	$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
$150.00	$145.00	Sep 11	$0.37	$4.63	$0.37	12.51	$149.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 24.00, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$168.00	Jul 31	$2.88	$2.88	$0.12	24.00	$167.88
$141.00	$142.00	Aug 21	$0.90	$0.90	$0.10	9.00	$141.90
$151.00	$152.00	Aug 21	$0.90	$0.90	$0.10	9.00	$151.90
$156.00	$157.00	Aug 21	$0.90	$0.90	$0.10	9.00	$156.90
$158.00	$159.00	Aug 21	$0.88	$0.88	$0.12	7.33	$158.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$181.00	$180.00	Aug 7	$0.87	$0.87	$0.13	6.69	$180.13
$190.00	$186.00	Aug 14	$3.42	$3.42	$0.58	5.90	$186.58
$180.00	$179.00	Jul 31	$0.83	$0.83	$0.17	4.88	$179.17
$182.00	$181.00	Aug 7	$0.83	$0.83	$0.17	4.88	$181.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.18, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	209.7%	48.7%
$197.50	Aug 7	Aug 14	$0.09	45.7%	36.1%
$197.00	Jul 31	Aug 7	$0.11	189.4%	45.2%
$205.00	Jul 31	Aug 14	$0.11	242.5%	40.9%
$195.00	Jul 31	Aug 7	$0.12	187.1%	43.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 14	$0.19	150.9%	33.9%
$155.00	Jul 31	Aug 7	$0.25	185.8%	50.8%
$157.00	Jul 31	Aug 7	$0.28	167.9%	47.6%
$158.00	Jul 31	Aug 7	$0.30	158.6%	45.9%
$186.00	Aug 7	Aug 14	$0.47	34.7%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 1.32% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.12	$1.18	$2.30	$171.70	$176.30	1.32%
$173.00	Jul 31	$1.54	$0.90	$2.44	$170.56	$175.44	1.41%
$175.00	Jul 31	$0.73	$1.81	$2.54	$172.46	$177.54	1.46%
$172.50	Jul 31	$2.31	$0.45	$2.76	$169.74	$175.26	1.59%
$176.00	Jul 31	$0.19	$2.62	$2.81	$173.19	$178.81	1.62%
$172.00	Jul 31	$2.38	$0.52	$2.90	$169.10	$174.90	1.67%
$177.00	Jul 31	$0.25	$3.21	$3.46	$173.54	$180.46	1.99%
$171.00	Jul 31	$3.41	$0.18	$3.59	$167.41	$174.59	2.07%
$177.50	Jul 31	$0.22	$3.60	$3.82	$173.68	$181.32	2.20%
$178.00	Jul 31	$0.18	$4.10	$4.28	$173.72	$182.28	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.21% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$171.00	Jul 31	$0.19	$0.18	$0.37	$170.63	$176.37
$176.00	$169.00	Jul 31	$0.19	$0.25	$0.44	$168.56	$176.44
$177.00	$171.00	Jul 31	$0.25	$0.18	$0.43	$170.57	$177.43
$177.00	$169.00	Jul 31	$0.25	$0.25	$0.50	$168.50	$177.50
$176.00	$172.50	Jul 31	$0.19	$0.45	$0.64	$171.86	$176.64
$177.00	$172.50	Jul 31	$0.25	$0.45	$0.70	$171.80	$177.70
$176.00	$172.00	Jul 31	$0.19	$0.52	$0.71	$171.29	$176.71
$177.00	$172.00	Jul 31	$0.25	$0.52	$0.77	$171.23	$177.77
$182.50	$171.00	Jul 31	$0.69	$0.18	$0.87	$170.13	$183.37
$175.00	$171.00	Jul 31	$0.73	$0.18	$0.91	$170.09	$175.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 14.38, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	165/167	Aug 7	$1.87	$0.13	14.38	$162.13	$166.87
158/159	168/170	Aug 7	$1.82	$0.18	10.11	$157.18	$169.82
164/165	168/170	Aug 7	$1.80	$0.20	9.00	$163.20	$169.80
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
161/162	168/170	Aug 7	$1.76	$0.24	7.33	$160.24	$169.76
168/169	170/171	Aug 7	$0.88	$0.12	7.33	$168.12	$170.88
168/169	174/175	Aug 14	$0.88	$0.12	7.33	$168.12	$174.88
172/173	193/194	Sep 4	$0.88	$0.12	7.33	$172.12	$193.88
165/166	168/170	Aug 7	$1.74	$0.26	6.69	$164.26	$169.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 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	$0.10	$2.90	29.00
$162.00	$163.00	$164.00	Aug 7	$0.05	$0.95	19.00
$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
$179.00	$180.00	$181.00	Aug 7	$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
$145.00	$150.00	$155.00	Aug 28	$0.25	$4.75	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. 145 found (best net $-0.90, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.08	$5.92
$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
$180.00	$184.00	1:2	Aug 28	-$1.45	$2.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.90	$7.10
$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 3.71%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$174.00	Aug 28	$6.45	0.52	0.2%	3.71%	3.92%	1	8
$175.00	Sep 4	$6.45	0.50	0.8%	3.71%	4.50%	1	21
$175.00	Aug 28	$5.70	0.50	0.8%	3.28%	4.07%	--	30
$174.00	Aug 21	$5.35	0.52	0.2%	3.08%	3.29%	--	13
$175.00	Aug 21	$5.00	0.49	0.8%	2.88%	3.66%	3	2.4K
$177.50	Aug 28	$4.60	0.44	2.2%	2.65%	4.87%	1	46
$174.00	Aug 14	$4.45	0.52	0.2%	2.56%	2.77%	1	23
$176.00	Aug 21	$4.45	0.47	1.4%	2.56%	3.92%	--	166
$178.00	Aug 28	$4.35	0.43	2.5%	2.51%	5.02%	--	28
$177.00	Aug 21	$4.15	0.44	1.9%	2.39%	4.33%	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 3,765

Total Puts 7,649

Put/Call Ratio 2.03

Net Difference -3,884

Prior's Put/Call Breakdown

Total Calls 4,330

Total Puts 3,619

Put/Call Ratio 0.84

Net Difference 711

Prior 7-Day Put/Call Summary

Total Calls 50,300

Total Puts 74,409

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