XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.18 -0.88%

(7/31 11:35) ◀

Friday, July 31, 2026 (11:40am)

▶ (7/31 11:45)

◀ 7/31 11:40 ▶

Option Volume

Detail

ℹ

Current (07/31 11:40am) 11,534

Calls: 3,805 (33%)

Puts: 7,729 (67%)

Prior (07/30) 8,179

Calls: 4,407 (54%)

Puts: 3,772 (46%)

Current vs Prior +41.02%

Calls: -13.66% (Calls)

Puts: +104.90% (Puts)

Prior 7-Day Total 125,111

Calls: 50,406 (40%)

Puts: 74,705 (60%)

Prior 7-Day Average 17,873

Calls: 7,200 (40%)

Puts: 10,672 (60%)

Current vs Prior 7-Day Avg -35.47%

Calls: -47.16%

Puts: -27.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:40am) $3.07M

Calls: $2.00M (65%)

Puts: $1.07M (35%)

Prior (07/30) $5.54M

Calls: $3.46M (62%)

Puts: $2.09M (38%)

Current vs Prior -44.56%

Calls: -42.17%

Puts: -48.52%

Prior 7-Day Total $75.50M

Calls: $38.80M (51%)

Puts: $36.70M (49%)

Prior 7-Day Average $10.79M

Calls: $5.54M (51%)

Puts: $5.24M (49%)

Current vs Prior 7-Day Avg -71.51%

Calls: -63.93%

Puts: -79.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:40am) 2.03

Prior (07/30) 0.86

Current vs Prior +137.32%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +28.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:40am) 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 1.65% | 4.31%7.23% | 10.44%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -15.53% | -3.11%+8.84% | +0.89%

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

Current vs 7-Day Avg -53.14% | -19.36%-5.31% | -6.26%

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

Current vs 7-Day Eod -15.53% | -3.11%+8.84% | +0.89%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.50% | 12.00%

Calls: 47.35% | 12.40%

Puts: 67.65% | 11.60%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -46.11% | -81.51%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -10.59% | -77.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.00M). Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 137% - 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
11:40	BULLISH	BEARISH	BEARISH
11:35	BULLISH	BEARISH	BEARISH
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 32 of results (avg 8.0%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	11.60	12.30	$11.95	5.9%	1	0.75	150
$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
$171.00	Aug 21	7.50	8.00	$7.75	6.5%	--	0.61	20
$143.00	Aug 21	30.65	32.70	$31.68	6.5%	--	0.96	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Aug 14	8.30	8.90	$8.60	7.0%	--	0.71	155
$184.00	Aug 28	11.65	12.60	$12.13	7.8%	--	0.71	14
$177.50	Aug 7	5.00	5.45	$5.23	8.6%	--	0.64	90
$183.00	Aug 28	11.10	12.10	$11.60	8.6%	--	0.69	16
$180.00	Aug 21	8.50	9.30	$8.90	9.0%	11	0.65	3.3K

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. 150 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	25.00	$23.88	9.4%	1	1.00	15
$152.00	Jul 31	20.75	23.05	$21.90	10.5%	--	1.00	317
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	14.90	17.25	$16.08	14.6%	20	0.99	1
$183.00	Jul 31	7.95	10.35	$9.15	26.2%	--	0.98	161
$181.00	Jul 31	5.95	8.30	$7.13	33.0%	1	0.96	115
$180.00	Jul 31	4.90	7.15	$6.03	37.3%	8	0.95	212
$195.00	Aug 21	20.15	22.20	$21.17	9.7%	2	0.95	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 8.7K, 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	0.16	288
$173.00	Jul 31	0.90	2.12	$1.51	80.8%	288	0.65	120
$176.00	Jul 31	0.02	0.36	$0.19	178.9%	288	0.17	345
$175.00	Jul 31	0.26	1.20	$0.73	128.8%	118	0.36	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	2.82	$2.64	14.0%	1.5K	0.26	2.2K
$171.00	Jul 31	0.02	0.34	$0.18	177.8%	1.3K	0.13	566
$170.00	Jul 31	0.05	0.23	$0.14	128.6%	920	0.10	1.7K
$173.00	Jul 31	0.32	1.00	$0.66	103.0%	653	0.36	85
$165.00	Jul 31	0.01	0.02	$0.02	50.0%	346	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 270.2%, max 1230.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	521.6%	39.2%	1230.9%	2	96
$140.00	Jul 31	Aug 21	490.9%	50.5%	871.6%	10	159
$145.00	Jul 31	Aug 21	458.0%	48.3%	848.9%	--	39
$150.00	Jul 31	Aug 21	343.7%	44.6%	670.1%	1	155
$152.00	Jul 31	Aug 21	328.4%	42.7%	669.9%	--	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	458.0%	41.4%	1006.0%	2	28
$150.00	Jul 31	Sep 11	343.7%	39.4%	771.6%	9	226
$182.50	Jul 31	Aug 14	207.9%	33.1%	528.2%	--	69
$155.00	Jul 31	Sep 11	192.1%	37.5%	411.7%	10	102
$184.00	Jul 31	Aug 28	155.1%	33.2%	367.8%	--	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 3.93)

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
$155.00	$150.00	Sep 4	$0.40	$4.60	$0.40	11.50	$154.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 229 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
$160.00	$161.00	Aug 7	$0.88	$0.88	$0.12	7.33	$160.88

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
$173.00	$172.00	Sep 4	$0.90	$0.90	$0.10	9.00	$172.10
$190.00	$186.00	Aug 14	$3.42	$3.42	$0.58	5.90	$186.58
$180.00	$178.00	Aug 7	$1.70	$1.70	$0.30	5.67	$178.30
$182.00	$181.00	Aug 21	$0.85	$0.85	$0.15	5.67	$181.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.17, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	211.6%	48.7%
$197.50	Aug 7	Aug 14	$0.09	45.6%	36.2%
$197.00	Jul 31	Aug 7	$0.11	190.8%	45.2%
$205.00	Jul 31	Aug 14	$0.11	245.1%	41.0%
$195.00	Jul 31	Aug 7	$0.12	189.3%	43.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 14	$0.19	150.2%	34.1%
$155.00	Jul 31	Aug 7	$0.25	192.1%	50.9%
$157.00	Jul 31	Aug 7	$0.28	173.6%	47.7%
$158.00	Jul 31	Aug 7	$0.30	164.1%	46.0%
$186.00	Aug 7	Aug 14	$0.47	34.6%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.25% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$1.51	$0.66	$2.17	$170.83	$175.17	1.25%
$174.00	Jul 31	$1.10	$1.18	$2.28	$171.72	$176.28	1.31%
$175.00	Jul 31	$0.73	$1.78	$2.51	$172.49	$177.51	1.44%
$176.00	Jul 31	$0.19	$2.50	$2.69	$173.31	$178.69	1.54%
$172.50	Jul 31	$2.31	$0.45	$2.76	$169.74	$175.26	1.58%
$172.00	Jul 31	$2.38	$0.43	$2.81	$169.19	$174.81	1.61%
$177.00	Jul 31	$0.25	$3.28	$3.53	$173.47	$180.53	2.03%
$171.00	Jul 31	$3.45	$0.18	$3.63	$167.37	$174.63	2.08%
$177.50	Jul 31	$0.22	$3.60	$3.82	$173.68	$181.32	2.19%
$170.00	Jul 31	$4.13	$0.14	$4.27	$165.73	$174.27	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.21% of stock, avg 3.92%)

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	$172.00	Jul 31	$0.19	$0.43	$0.62	$171.38	$176.62
$176.00	$172.50	Jul 31	$0.19	$0.45	$0.64	$171.86	$176.64
$177.00	$172.00	Jul 31	$0.25	$0.43	$0.68	$171.32	$177.68
$177.00	$172.50	Jul 31	$0.25	$0.45	$0.70	$171.80	$177.70
$176.00	$173.00	Jul 31	$0.19	$0.66	$0.85	$172.15	$176.85
$182.50	$171.00	Jul 31	$0.69	$0.18	$0.87	$170.13	$183.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 17.18, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
162/163	165/167	Aug 7	$1.89	$0.11	17.18	$161.11	$166.89
166/168	172/174	Aug 14	$1.89	$0.11	17.18	$165.61	$173.89
161/162	165/167	Aug 7	$1.88	$0.12	15.67	$160.12	$166.88
168/169	172/174	Aug 14	$1.80	$0.20	9.00	$167.20	$173.80
165/167	170/172	Aug 28	$2.22	$0.28	7.93	$164.78	$172.22
158/159	168/170	Aug 7	$1.77	$0.23	7.70	$157.23	$169.77
162/164	172/174	Aug 14	$1.76	$0.24	7.33	$162.24	$173.76
169/170	172/173	Aug 28	$0.88	$0.12	7.33	$169.12	$173.38
164/165	168/170	Aug 7	$1.73	$0.27	6.41	$163.27	$169.73
165/166	168/170	Aug 7	$1.73	$0.27	6.41	$164.27	$169.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Sep 11	$0.08	$4.92	61.50
$170.00	$171.00	$172.00	Aug 21	$0.05	$0.95	19.00
$158.00	$159.00	$160.00	Aug 21	$0.06	$0.94	15.67
$184.00	$185.00	$186.00	Aug 21	$0.06	$0.94	15.67
$182.00	$185.00	$188.00	Sep 4	$0.18	$2.82	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 28	$0.11	$4.89	44.45
$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	Sep 11	$0.18	$4.82	26.78
$145.00	$150.00	$155.00	Aug 14	$0.19	$4.81	25.32

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 $-0.84, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.18	$5.82
$190.00	$195.00	1:2	Sep 11	-$0.58	$4.42
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$185.00	$190.00	1:2	Sep 11	-$1.35	$3.65
$197.50	$200.00	1:2	Aug 7	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.84	$7.16
$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. 87 found (best yield 3.70%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.45	0.50	0.5%	3.70%	4.17%	1	21
$175.00	Aug 28	$5.70	0.50	0.5%	3.27%	3.74%	--	30
$175.00	Aug 21	$5.00	0.51	0.5%	2.87%	3.34%	3	2.4K
$176.00	Aug 21	$4.60	0.48	1.0%	2.64%	3.69%	--	166
$177.50	Aug 28	$4.60	0.44	1.9%	2.64%	4.55%	1	46
$177.00	Aug 21	$4.40	0.45	1.6%	2.53%	4.15%	50	126
$178.00	Aug 28	$4.35	0.43	2.2%	2.50%	4.69%	--	28
$175.00	Aug 14	$3.95	0.48	0.5%	2.27%	2.74%	1	84
$177.50	Aug 21	$3.80	0.44	1.9%	2.18%	4.09%	--	36
$178.00	Aug 21	$3.65	0.42	2.2%	2.10%	4.29%	--	26

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 3,805

Total Puts 7,729

Put/Call Ratio 2.03

Net Difference -3,924

Prior's Put/Call Breakdown

Total Calls 4,407

Total Puts 3,772

Put/Call Ratio 0.86

Net Difference 635

Prior 7-Day Put/Call Summary

Total Calls 50,406

Total Puts 74,705

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