XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.01 -0.98%

(7/31 11:40) ◀

Friday, July 31, 2026 (11:45am)

▶ (7/31 11:50)

◀ 7/31 11:45 ▶

Option Volume

Detail

ℹ

Current (07/31 11:45am) 11,568

Calls: 3,808 (33%)

Puts: 7,760 (67%)

Prior (07/30) 8,316

Calls: 4,448 (53%)

Puts: 3,868 (47%)

Current vs Prior +39.11%

Calls: -14.39% (Calls)

Puts: +100.62% (Puts)

Prior 7-Day Total 125,231

Calls: 50,446 (40%)

Puts: 74,785 (60%)

Prior 7-Day Average 17,890

Calls: 7,206 (40%)

Puts: 10,683 (60%)

Current vs Prior 7-Day Avg -35.34%

Calls: -47.16%

Puts: -27.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:45am) $3.06M

Calls: $2.00M (65%)

Puts: $1.07M (35%)

Prior (07/30) $5.64M

Calls: $3.50M (62%)

Puts: $2.14M (38%)

Current vs Prior -45.67%

Calls: -42.94%

Puts: -50.13%

Prior 7-Day Total $75.55M

Calls: $38.82M (51%)

Puts: $36.74M (49%)

Prior 7-Day Average $10.79M

Calls: $5.55M (51%)

Puts: $5.25M (49%)

Current vs Prior 7-Day Avg -71.62%

Calls: -64.01%

Puts: -79.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:45am) 2.04

Prior (07/30) 0.87

Current vs Prior +134.34%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +28.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:45am) 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 1.68% | 4.32%7.19% | 10.51%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -13.98% | -3.01%+8.16% | +1.54%

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

Current vs 7-Day Avg -52.28% | -19.28%-5.89% | -5.66%

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

Current vs 7-Day Eod -13.98% | -3.01%+8.16% | +1.54%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.97% | 13.48%

Calls: 47.35% | 15.80%

Puts: 60.59% | 11.17%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -49.41% | -79.23%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -16.08% | -74.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.00M). Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 134% - 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
11:45	BULLISH	BEARISH	BEARISH
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 34 of results (avg 8.0%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$144.00	Aug 21	29.70	31.75	$30.73	6.7%	--	0.96	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Aug 21	10.70	11.40	$11.05	6.3%	3	0.71	1.1K
$180.00	Aug 21	8.70	9.30	$9.00	6.7%	11	0.65	3.3K
$184.00	Aug 28	11.95	12.80	$12.38	6.9%	--	0.71	14
$181.00	Aug 14	8.45	9.15	$8.80	8.0%	--	0.72	155
$183.00	Aug 28	11.15	12.10	$11.63	8.2%	--	0.69	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.97, cheapest $0.97)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	0.87	1.06	$0.97	19.6%	6	0.17	631

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
$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	17.75	20.00	$18.88	11.9%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	14.90	17.25	$16.08	14.6%	20	1.00	1
$183.00	Jul 31	7.95	10.35	$9.15	26.2%	--	0.98	161
$195.00	Aug 21	20.20	22.15	$21.17	9.2%	2	0.96	1.1K
$181.00	Jul 31	5.95	8.30	$7.13	33.0%	1	0.96	115
$180.00	Jul 31	5.85	7.15	$6.50	20.0%	8	0.95	212

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	0.44	$0.24	166.7%	786	0.15	288
$173.00	Jul 31	0.90	2.12	$1.51	80.8%	288	0.66	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	2.74	$2.60	11.2%	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	0.06	0.14	$0.10	80.0%	920	0.10	1.7K
$173.00	Jul 31	0.32	0.81	$0.57	86.0%	653	0.35	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 271.2%, max 1235.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	525.5%	39.4%	1235.3%	2	96
$140.00	Jul 31	Aug 21	494.5%	50.5%	879.2%	10	159
$145.00	Jul 31	Aug 21	461.4%	48.2%	856.4%	--	39
$150.00	Jul 31	Aug 21	346.2%	44.6%	677.0%	1	155
$152.00	Jul 31	Aug 21	330.8%	42.6%	676.9%	--	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	461.4%	41.3%	1016.7%	2	28
$150.00	Jul 31	Sep 11	346.2%	39.3%	780.9%	9	226
$182.50	Jul 31	Aug 14	209.8%	33.0%	535.7%	--	69
$155.00	Jul 31	Sep 11	193.5%	37.4%	417.5%	10	102
$184.00	Jul 31	Aug 28	156.6%	33.2%	372.0%	--	62

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 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.17	$4.83	$0.17	28.41	$200.17
$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
$179.00	$180.00	Jul 31	$0.10	$0.90	$0.10	9.00	$179.10

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. 234 found (best R:R 34.29, avg 1.71)

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
$170.00	$171.00	Jul 31	$0.90	$0.90	$0.10	9.00	$170.90
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$184.00	Jul 31	$5.83	$5.83	$0.17	34.29	$184.17
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$190.00	$186.00	Aug 14	$3.42	$3.42	$0.58	5.90	$186.58
$182.00	$181.00	Aug 7	$0.83	$0.83	$0.17	4.88	$181.17
$173.00	$172.00	Aug 21	$0.83	$0.83	$0.17	4.88	$172.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.16, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	213.2%	49.2%
$197.50	Aug 7	Aug 14	$0.09	46.2%	36.4%
$197.00	Jul 31	Aug 7	$0.11	192.2%	45.8%
$205.00	Jul 31	Aug 14	$0.11	246.9%	41.2%
$195.00	Jul 31	Aug 7	$0.12	190.7%	43.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 14	$0.19	151.4%	34.3%
$155.00	Jul 31	Aug 7	$0.25	193.5%	50.3%
$157.00	Jul 31	Aug 7	$0.28	174.8%	47.0%
$158.00	Jul 31	Aug 7	$0.30	165.4%	45.3%
$159.00	Jul 31	Aug 7	$0.46	155.9%	49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.20% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$1.51	$0.57	$2.08	$170.92	$175.08	1.20%
$174.00	Jul 31	$1.10	$1.18	$2.28	$171.72	$176.28	1.31%
$175.00	Jul 31	$0.73	$1.83	$2.56	$172.44	$177.56	1.47%
$176.00	Jul 31	$0.19	$2.47	$2.66	$173.34	$178.66	1.53%
$172.50	Jul 31	$2.31	$0.45	$2.76	$169.74	$175.26	1.59%
$172.00	Jul 31	$2.38	$0.43	$2.81	$169.19	$174.81	1.61%
$171.00	Jul 31	$3.23	$0.18	$3.41	$167.59	$174.41	1.96%
$177.00	Jul 31	$0.24	$3.28	$3.52	$173.48	$180.52	2.02%
$177.50	Jul 31	$0.19	$3.60	$3.79	$173.71	$181.29	2.18%
$170.00	Jul 31	$4.13	$0.10	$4.23	$165.77	$174.23	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.21% of stock, avg 3.82%)

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
$177.00	$171.00	Jul 31	$0.24	$0.18	$0.42	$170.58	$177.42
$176.00	$169.00	Jul 31	$0.19	$0.25	$0.44	$168.56	$176.44
$177.00	$169.00	Jul 31	$0.24	$0.25	$0.49	$168.51	$177.49
$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	$0.24	$0.43	$0.67	$171.33	$177.67
$177.00	$172.50	Jul 31	$0.24	$0.45	$0.69	$171.81	$177.69
$176.00	$173.00	Jul 31	$0.19	$0.57	$0.76	$172.24	$176.76
$177.00	$173.00	Jul 31	$0.24	$0.57	$0.81	$172.19	$177.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 15.67, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
161/162	165/167	Aug 7	$1.88	$0.12	15.67	$160.12	$166.88
159/160	165/167	Aug 7	$1.87	$0.13	14.38	$158.13	$166.87
168/169	172/174	Aug 14	$1.81	$0.19	9.53	$167.19	$173.81
166/168	172/174	Aug 14	$1.79	$0.21	8.52	$165.71	$173.79
159/160	170/171	Aug 7	$0.89	$0.11	8.09	$159.11	$170.89
165/166	168/170	Aug 7	$1.78	$0.22	8.09	$164.22	$169.78
165/167	170/172	Aug 28	$2.22	$0.28	7.93	$164.78	$172.22
168/169	176/177	Aug 14	$0.88	$0.12	7.33	$168.12	$176.88
169/170	172/173	Aug 28	$0.88	$0.12	7.33	$169.12	$173.38
162/164	172/174	Aug 14	$1.74	$0.26	6.69	$162.26	$173.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 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
$162.00	$163.00	$164.00	Aug 7	$0.05	$0.95	19.00
$182.00	$185.00	$188.00	Sep 4	$0.17	$2.83	16.65
$158.00	$159.00	$160.00	Aug 21	$0.06	$0.94	15.67
$158.00	$159.00	$160.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$150.00	$155.00	$160.00	Aug 28	$0.13	$4.87	37.46
$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. 144 found (best net $-0.84, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.06	$5.94
$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. 88 found (best yield 3.71%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.45	0.50	0.6%	3.71%	4.28%	1	21
$175.00	Aug 28	$5.70	0.50	0.6%	3.28%	3.84%	--	30
$175.00	Aug 21	$5.00	0.51	0.6%	2.87%	3.44%	3	2.4K
$176.00	Aug 21	$4.60	0.48	1.1%	2.64%	3.79%	--	166
$177.50	Aug 28	$4.60	0.44	2.0%	2.64%	4.65%	1	46
$178.00	Aug 28	$4.35	0.43	2.3%	2.50%	4.79%	--	28
$177.00	Aug 21	$4.30	0.45	1.7%	2.47%	4.19%	50	126
$175.00	Aug 14	$3.95	0.48	0.6%	2.27%	2.84%	1	84
$177.50	Aug 21	$3.80	0.44	2.0%	2.18%	4.19%	--	36
$178.00	Aug 21	$3.65	0.42	2.3%	2.10%	4.39%	--	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 3,808

Total Puts 7,760

Put/Call Ratio 2.04

Net Difference -3,952

Prior's Put/Call Breakdown

Total Calls 4,448

Total Puts 3,868

Put/Call Ratio 0.87

Net Difference 580

Prior 7-Day Put/Call Summary

Total Calls 50,446

Total Puts 74,785

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