XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.75 -1.13%

(7/31 11:45) ◀

Friday, July 31, 2026 (11:50am)

▶ (7/31 11:55)

◀ 7/31 11:50 ▶

Option Volume

Detail

ℹ

Current (07/31 11:50am) 11,621

Calls: 3,832 (33%)

Puts: 7,789 (67%)

Prior (07/30) 8,452

Calls: 4,534 (54%)

Puts: 3,918 (46%)

Current vs Prior +37.49%

Calls: -15.48% (Calls)

Puts: +98.80% (Puts)

Prior 7-Day Total 125,306

Calls: 50,460 (40%)

Puts: 74,846 (60%)

Prior 7-Day Average 17,900

Calls: 7,208 (40%)

Puts: 10,692 (60%)

Current vs Prior 7-Day Avg -35.08%

Calls: -46.84%

Puts: -27.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:50am) $3.08M

Calls: $2.00M (65%)

Puts: $1.07M (35%)

Prior (07/30) $5.72M

Calls: $3.57M (62%)

Puts: $2.15M (38%)

Current vs Prior -46.20%

Calls: -43.87%

Puts: -50.07%

Prior 7-Day Total $75.54M

Calls: $38.82M (51%)

Puts: $36.72M (49%)

Prior 7-Day Average $10.79M

Calls: $5.55M (51%)

Puts: $5.25M (49%)

Current vs Prior 7-Day Avg -71.48%

Calls: -63.87%

Puts: -79.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:50am) 2.03

Prior (07/30) 0.86

Current vs Prior +135.22%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +28.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:50am) 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 1.55% | 4.35%6.81% | 10.52%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -20.91% | -2.22%+2.44% | +1.70%

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

Current vs 7-Day Avg -56.12% | -18.62%-10.88% | -5.52%

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

Current vs 7-Day Eod -20.91% | -2.22%+2.44% | +1.70%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 96.26% | 11.96%

Calls: 102.52% | 11.17%

Puts: 90.00% | 12.75%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -9.78% | -81.57%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg +49.69% | -77.60%

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 135% - 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
11:50	BULLISH	BEARISH	BEARISH
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 37 of results (avg 7.8%, 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%	--	0.99	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Aug 21	13.00	13.85	$13.43	6.3%	--	0.80	787
$183.00	Aug 21	10.70	11.45	$11.08	6.8%	3	0.72	1.1K
$184.00	Aug 28	11.95	12.80	$12.38	6.9%	--	0.71	14
$180.00	Aug 21	8.70	9.35	$9.02	7.2%	11	0.65	3.3K
$190.00	Aug 14	15.95	17.25	$16.60	7.8%	--	0.90	26

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	0.88	1.06	$0.97	18.6%	6	0.17	631

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 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
$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	15.35	17.00	$16.18	10.2%	20	1.00	1
$180.00	Jul 31	5.90	7.10	$6.50	18.5%	8	0.98	212
$195.00	Aug 21	20.20	22.15	$21.17	9.2%	2	0.98	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	0.01	0.44	$0.23	187.0%	792	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	0.08	0.14	$0.11	54.5%	920	0.09	1.7K
$173.00	Jul 31	0.32	0.75	$0.54	79.6%	653	0.34	85
$165.00	Jul 31	0.00	0.02	$0.01	200.0%	355	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 272.4%, max 1247.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	530.4%	39.4%	1247.7%	2	96
$145.00	Jul 31	Aug 21	465.7%	48.2%	865.3%	--	39
$140.00	Jul 31	Aug 21	439.3%	50.5%	770.0%	10	159
$150.00	Jul 31	Aug 21	349.5%	44.6%	684.2%	2	155
$152.00	Jul 31	Aug 21	333.9%	42.6%	684.1%	--	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	465.7%	41.3%	1027.1%	2	28
$150.00	Jul 31	Sep 11	349.5%	39.3%	789.2%	9	226
$182.50	Jul 31	Aug 14	211.5%	33.0%	541.4%	--	69
$155.00	Jul 31	Sep 11	195.3%	37.4%	422.4%	10	102
$190.00	Jul 31	Aug 21	152.8%	32.2%	374.3%	23	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 34.71, avg 3.78)

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. 230 found (best R:R 15.00, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$171.00	$172.00	Jul 31	$0.88	$0.88	$0.12	7.33	$171.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$186.00	Aug 14	$3.75	$3.75	$0.25	15.00	$186.25
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$185.00	$184.00	Aug 28	$0.87	$0.87	$0.13	6.69	$184.13
$192.50	$190.00	Aug 14	$2.17	$2.17	$0.33	6.58	$190.33
$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	215.2%	49.2%
$197.50	Aug 7	Aug 14	$0.09	46.2%	36.4%
$197.00	Jul 31	Aug 7	$0.11	194.0%	45.7%
$205.00	Jul 31	Aug 14	$0.11	249.2%	41.2%
$195.00	Jul 31	Aug 7	$0.12	192.5%	43.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	195.3%	50.4%
$157.00	Jul 31	Aug 7	$0.28	176.5%	47.1%
$158.00	Jul 31	Aug 7	$0.30	166.9%	45.5%
$190.00	Jul 31	Aug 14	$0.42	152.8%	34.3%
$159.00	Jul 31	Aug 7	$0.46	157.3%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 1.18% of stock, avg 7.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 31	$1.51	$0.54	$2.05	$170.95	$175.05	1.18%
$174.00	Jul 31	$1.10	$1.18	$2.28	$171.72	$176.28	1.31%
$175.00	Jul 31	$0.73	$1.87	$2.60	$172.40	$177.60	1.50%
$176.00	Jul 31	$0.19	$2.55	$2.74	$173.26	$178.74	1.58%
$172.50	Jul 31	$2.31	$0.45	$2.76	$169.74	$175.26	1.59%
$172.00	Jul 31	$2.35	$0.43	$2.78	$169.22	$174.78	1.60%
$177.00	Jul 31	$0.23	$3.13	$3.36	$173.64	$180.36	1.93%
$171.00	Jul 31	$3.23	$0.18	$3.41	$167.59	$174.41	1.96%
$177.50	Jul 31	$0.19	$3.90	$4.09	$173.41	$181.59	2.35%
$170.00	Jul 31	$4.13	$0.11	$4.24	$165.76	$174.24	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.21% of stock, avg 3.78%)

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	$0.22	$0.41	$168.59	$176.41
$177.00	$171.00	Jul 31	$0.23	$0.18	$0.41	$170.59	$177.41
$177.00	$169.00	Jul 31	$0.23	$0.22	$0.45	$168.55	$177.45
$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	$0.23	$0.43	$0.66	$171.34	$177.66
$177.00	$172.50	Jul 31	$0.23	$0.45	$0.68	$171.82	$177.68
$176.00	$173.00	Jul 31	$0.19	$0.54	$0.73	$172.27	$176.73
$177.00	$173.00	Jul 31	$0.23	$0.54	$0.77	$172.23	$177.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 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
165/166	168/170	Aug 7	$1.87	$0.13	14.38	$164.13	$169.87
168/169	172/174	Aug 14	$1.81	$0.19	9.53	$167.19	$173.81
162/163	168/170	Aug 7	$1.79	$0.21	8.52	$161.21	$169.79
166/168	172/174	Aug 14	$1.79	$0.21	8.52	$165.71	$173.79
158/159	168/170	Aug 7	$1.78	$0.22	8.09	$157.22	$169.78
158/159	170/171	Aug 7	$0.89	$0.11	8.09	$158.11	$170.89
165/167	170/172	Aug 28	$2.22	$0.28	7.93	$164.78	$172.22
164/165	168/170	Aug 7	$1.77	$0.23	7.70	$163.23	$169.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Sep 11	$0.07	$4.93	70.43
$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
$178.00	$179.00	$180.00	Aug 7	$0.06	$0.94	15.67
$181.00	$182.00	$183.00	Aug 7	$0.06	$0.94	15.67

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, 133 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	-$0.56	$4.44
$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. 93 found (best yield 3.71%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.45	0.50	0.7%	3.71%	4.43%	1	21
$174.00	Aug 28	$6.35	0.52	0.1%	3.65%	3.80%	2	8
$175.00	Aug 28	$5.70	0.50	0.7%	3.28%	4.00%	--	30
$174.00	Aug 21	$5.60	0.54	0.1%	3.22%	3.37%	--	13
$175.00	Aug 21	$5.00	0.51	0.7%	2.88%	3.60%	3	2.4K
$176.00	Aug 21	$4.60	0.48	1.3%	2.65%	3.94%	--	166
$177.50	Aug 28	$4.60	0.44	2.2%	2.65%	4.81%	1	46
$174.00	Aug 14	$4.55	0.51	0.1%	2.62%	2.76%	1	23
$178.00	Aug 28	$4.35	0.43	2.5%	2.50%	4.95%	--	28
$177.00	Aug 21	$4.25	0.45	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 3,832

Total Puts 7,789

Put/Call Ratio 2.03

Net Difference -3,957

Prior's Put/Call Breakdown

Total Calls 4,534

Total Puts 3,918

Put/Call Ratio 0.86

Net Difference 616

Prior 7-Day Put/Call Summary

Total Calls 50,460

Total Puts 74,846

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