XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.49 -0.71%

(7/31 11:50) ◀

Friday, July 31, 2026 (11:55am)

▶ (7/31 12:00)

◀ 7/31 11:55 ▶

Option Volume

Detail

ℹ

Current (07/31 11:55am) 11,762

Calls: 3,889 (33%)

Puts: 7,873 (67%)

Prior (07/30) 8,558

Calls: 4,565 (53%)

Puts: 3,993 (47%)

Current vs Prior +37.44%

Calls: -14.81% (Calls)

Puts: +97.17% (Puts)

Prior 7-Day Total 125,393

Calls: 50,487 (40%)

Puts: 74,906 (60%)

Prior 7-Day Average 17,913

Calls: 7,212 (40%)

Puts: 10,700 (60%)

Current vs Prior 7-Day Avg -34.34%

Calls: -46.08%

Puts: -26.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:55am) $3.10M

Calls: $2.03M (65%)

Puts: $1.07M (35%)

Prior (07/30) $5.80M

Calls: $3.58M (62%)

Puts: $2.22M (38%)

Current vs Prior -46.55%

Calls: -43.32%

Puts: -51.76%

Prior 7-Day Total $75.54M

Calls: $38.83M (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 -71.29%

Calls: -63.42%

Puts: -79.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:55am) 2.02

Prior (07/30) 0.87

Current vs Prior +131.44%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +27.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:55am) 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 1.38% | 4.26%7.11% | 10.42%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -29.44% | -4.31%+7.01% | +0.72%

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

Current vs 7-Day Avg -60.85% | -20.36%-6.90% | -6.43%

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

Current vs 7-Day Eod -29.44% | -4.31%+7.01% | +0.72%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.58% | 15.50%

Calls: 47.35% | 16.44%

Puts: 45.80% | 14.55%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -56.34% | -76.11%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -27.57% | -70.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.03M). Extreme bearish P/C ratio of 2.02 - heavy put buying. P/C ratio rising 131% - 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
11:55	BULLISH	BEARISH	BEARISH
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 27 of results (avg 7.9%, best 6.4%)

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%	--	1.00	47
$144.00	Aug 21	29.70	31.75	$30.73	6.7%	--	0.95	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 28	11.65	12.55	$12.10	7.4%	--	0.71	14
$181.00	Aug 14	8.20	8.90	$8.55	8.2%	--	0.71	155
$183.00	Aug 21	10.35	11.25	$10.80	8.3%	3	0.70	1.1K
$190.00	Aug 21	15.80	17.20	$16.50	8.5%	3	0.86	2.7K
$195.00	Aug 21	20.20	22.15	$21.17	9.2%	2	0.93	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. 149 found (avg delta 0.79, 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	22.90	24.90	$23.90	8.4%	2	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	15.35	17.00	$16.18	10.2%	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	5.25	7.10	$6.18	29.9%	8	0.95	212
$184.00	Jul 31	9.40	11.10	$10.25	16.6%	--	0.95	48

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 8.8K, 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	0.16	288
$173.00	Jul 31	0.90	2.12	$1.51	80.8%	288	0.70	120
$176.00	Jul 31	0.03	0.39	$0.21	171.4%	288	0.19	345
$175.00	Jul 31	0.26	1.20	$0.73	128.8%	118	0.39	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	2.29	2.73	$2.51	17.5%	1.5K	0.25	2.2K
$171.00	Jul 31	0.02	0.34	$0.18	177.8%	1.3K	0.13	566
$170.00	Jul 31	0.02	0.14	$0.08	150.0%	920	0.06	1.7K
$173.00	Jul 31	0.25	0.80	$0.53	103.8%	661	0.32	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 272.1%, max 1261.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	532.0%	39.1%	1261.4%	2	96
$145.00	Jul 31	Aug 21	474.6%	48.3%	882.9%	--	39
$140.00	Jul 31	Aug 21	447.4%	50.5%	785.3%	10	159
$152.00	Jul 31	Aug 21	341.2%	42.6%	700.4%	--	397
$205.00	Jul 31	Aug 28	249.7%	33.0%	656.5%	13	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	474.6%	41.3%	1048.5%	2	28
$150.00	Jul 31	Sep 11	324.6%	39.3%	725.9%	9	226
$182.50	Jul 31	Aug 14	208.8%	32.5%	543.3%	--	69
$155.00	Jul 31	Sep 11	200.3%	37.4%	435.6%	10	102
$190.00	Jul 31	Aug 21	151.8%	32.2%	371.8%	23	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 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
$159.00	$155.00	Aug 14	$0.30	$3.70	$0.30	12.33	$158.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 18.23, avg 1.38)

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
$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
$192.50	$190.00	Aug 14	$2.37	$2.37	$0.13	18.23	$190.13
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$190.00	$186.00	Aug 14	$3.65	$3.65	$0.35	10.43	$186.35
$185.00	$183.00	Aug 7	$1.60	$1.60	$0.40	4.00	$183.40
$192.00	$191.00	Aug 21	$0.80	$0.80	$0.20	4.00	$191.20

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%	48.6%
$197.50	Aug 7	Aug 14	$0.09	45.6%	36.1%
$197.00	Jul 31	Aug 7	$0.11	193.8%	45.1%
$205.00	Jul 31	Aug 14	$0.11	249.7%	40.9%
$195.00	Jul 31	Aug 7	$0.12	192.1%	42.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 14	$0.22	151.8%	34.0%
$155.00	Jul 31	Aug 7	$0.25	200.3%	51.1%
$157.00	Jul 31	Aug 7	$0.28	181.1%	47.8%
$158.00	Jul 31	Aug 7	$0.30	171.4%	46.2%
$182.00	Jul 31	Aug 7	$0.33	123.5%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.13% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.10	$0.88	$1.98	$172.02	$175.98	1.13%
$173.00	Jul 31	$1.51	$0.53	$2.04	$170.96	$175.04	1.17%
$175.00	Jul 31	$0.73	$1.31	$2.04	$172.96	$177.04	1.17%
$172.50	Jul 31	$2.31	$0.23	$2.54	$169.96	$175.04	1.46%
$176.00	Jul 31	$0.21	$2.38	$2.59	$173.41	$178.59	1.48%
$172.00	Jul 31	$2.47	$0.40	$2.87	$169.13	$174.87	1.64%
$177.00	Jul 31	$0.23	$3.16	$3.39	$173.61	$180.39	1.94%
$171.00	Jul 31	$3.23	$0.18	$3.41	$167.59	$174.41	1.95%
$177.50	Jul 31	$0.17	$3.68	$3.85	$173.65	$181.35	2.21%
$170.00	Jul 31	$4.13	$0.08	$4.21	$165.79	$174.21	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$171.00	Jul 31	$0.17	$0.18	$0.35	$170.65	$177.85
$176.00	$171.00	Jul 31	$0.21	$0.18	$0.39	$170.61	$176.39
$177.00	$171.00	Jul 31	$0.23	$0.18	$0.41	$170.59	$177.41
$177.50	$172.50	Jul 31	$0.17	$0.23	$0.40	$172.10	$177.90
$176.00	$172.50	Jul 31	$0.21	$0.23	$0.44	$172.06	$176.44
$177.00	$172.50	Jul 31	$0.23	$0.23	$0.46	$172.04	$177.46
$177.50	$172.00	Jul 31	$0.17	$0.40	$0.57	$171.43	$178.07
$176.00	$172.00	Jul 31	$0.21	$0.40	$0.61	$171.39	$176.61
$177.00	$172.00	Jul 31	$0.23	$0.40	$0.63	$171.37	$177.63
$177.50	$173.00	Jul 31	$0.17	$0.53	$0.70	$172.30	$178.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 15.67, avg credit $1.28)

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
162/163	165/167	Aug 7	$1.88	$0.12	15.67	$161.12	$166.88
159/160	165/167	Aug 7	$1.86	$0.14	13.29	$158.14	$166.86
166/168	172/174	Aug 14	$1.76	$0.24	7.33	$165.74	$173.76
168/169	172/174	Aug 14	$1.76	$0.24	7.33	$167.24	$173.76
165/167	170/172	Aug 28	$2.20	$0.30	7.33	$164.80	$172.20
165/166	168/170	Aug 7	$1.72	$0.28	6.14	$164.28	$169.72
158/159	168/170	Aug 7	$1.68	$0.32	5.25	$157.32	$169.68
162/164	172/174	Aug 14	$1.68	$0.32	5.25	$162.32	$173.68
168/168	174/175	Aug 28	$0.84	$0.16	5.25	$167.16	$174.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 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
$186.00	$187.00	$188.00	Aug 7	$0.06	$0.94	15.67
$158.00	$159.00	$160.00	Aug 21	$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
$145.00	$150.00	$155.00	Jul 31	$0.13	$4.87	37.46
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.84, 132 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. 88 found (best yield 3.70%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.45	0.50	0.3%	3.70%	3.99%	1	21
$175.00	Aug 28	$5.70	0.50	0.3%	3.27%	3.56%	--	30
$175.00	Aug 21	$5.00	0.51	0.3%	2.87%	3.16%	3	2.4K
$176.00	Aug 21	$4.60	0.48	0.9%	2.64%	3.50%	--	166
$177.50	Aug 28	$4.60	0.44	1.7%	2.64%	4.36%	1	46
$178.00	Aug 28	$4.35	0.43	2.0%	2.49%	4.50%	--	28
$177.00	Aug 21	$4.30	0.45	1.4%	2.46%	3.90%	50	126
$175.00	Aug 14	$3.95	0.48	0.3%	2.26%	2.56%	1	84
$177.50	Aug 21	$3.80	0.43	1.7%	2.18%	3.90%	--	36
$178.00	Aug 21	$3.65	0.42	2.0%	2.09%	4.10%	--	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 3,889

Total Puts 7,873

Put/Call Ratio 2.02

Net Difference -3,984

Prior's Put/Call Breakdown

Total Calls 4,565

Total Puts 3,993

Put/Call Ratio 0.87

Net Difference 572

Prior 7-Day Put/Call Summary

Total Calls 50,487

Total Puts 74,906

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