XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.40 -0.76%

(7/31 11:55) ◀

Friday, July 31, 2026 (12:00pm)

▶ (7/31 12:05)

◀ 7/31 12:00 ▶

Option Volume

Detail

ℹ

Current (07/31 12:00pm) 12,043

Calls: 3,893 (32%)

Puts: 8,150 (68%)

Prior (07/30) 8,639

Calls: 4,611 (53%)

Puts: 4,028 (47%)

Current vs Prior +39.40%

Calls: -15.57% (Calls)

Puts: +102.33% (Puts)

Prior 7-Day Total 125,587

Calls: 50,568 (40%)

Puts: 75,019 (60%)

Prior 7-Day Average 17,941

Calls: 7,224 (40%)

Puts: 10,717 (60%)

Current vs Prior 7-Day Avg -32.87%

Calls: -46.11%

Puts: -23.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 12:00pm) $3.13M

Calls: $2.04M (65%)

Puts: $1.09M (35%)

Prior (07/30) $5.87M

Calls: $3.64M (62%)

Puts: $2.22M (38%)

Current vs Prior -46.62%

Calls: -43.95%

Puts: -51.00%

Prior 7-Day Total $75.58M

Calls: $38.86M (51%)

Puts: $36.72M (49%)

Prior 7-Day Average $10.80M

Calls: $5.55M (51%)

Puts: $5.25M (49%)

Current vs Prior 7-Day Avg -71.00%

Calls: -63.21%

Puts: -79.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 12:00pm) 2.09

Prior (07/30) 0.87

Current vs Prior +139.65%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +32.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 12:00pm) 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%7.01% | 10.43%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -29.40% | -4.25%+5.52% | +0.77%

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

Current vs 7-Day Avg -60.83% | -20.31%-8.20% | -6.37%

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

Current vs 7-Day Eod -29.40% | -4.25%+5.52% | +0.77%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.95% | 12.79%

Calls: 47.35% | 13.51%

Puts: 46.56% | 12.06%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -55.99% | -80.29%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -26.99% | -76.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.04M). Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 140% - 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
12:00	BULLISH	BEARISH	BEARISH
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 40 of results (avg 8.0%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	33.15	34.95	$34.05	5.3%	--	1.00	47
$140.00	Aug 21	33.70	35.60	$34.65	5.5%	10	1.00	112
$141.00	Aug 21	32.75	34.60	$33.67	5.5%	--	1.00	14
$143.00	Aug 21	30.80	32.70	$31.75	6.0%	--	0.94	68
$169.00	Aug 21	8.90	9.45	$9.18	6.0%	--	0.65	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Aug 28	11.65	12.45	$12.05	6.6%	--	0.71	14
$183.00	Aug 21	10.30	11.10	$10.70	7.5%	3	0.70	1.1K
$181.00	Aug 14	8.15	8.80	$8.48	7.7%	--	0.71	155
$180.00	Aug 14	7.45	8.10	$7.78	8.4%	7	0.68	44
$190.00	Aug 21	15.80	17.20	$16.50	8.5%	3	0.85	2.7K

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	33.15	34.95	$34.05	5.3%	--	1.00	47
$150.00	Jul 31	23.15	24.90	$24.03	7.3%	2	1.00	15
$152.00	Jul 31	21.20	23.00	$22.10	8.1%	1	1.00	317
$152.50	Jul 31	20.70	22.60	$21.65	8.8%	17	1.00	346
$153.00	Jul 31	20.15	21.95	$21.05	8.6%	18	1.00	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	15.15	17.00	$16.08	11.5%	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	5.30	7.05	$6.18	28.3%	8	0.95	212
$184.00	Jul 31	9.35	11.10	$10.23	17.1%	--	0.95	48

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 9.0K, 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	0.56	$0.30	176.7%	288	0.22	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	0.26	2.2K
$171.00	Jul 31	0.02	0.34	$0.18	177.8%	1.3K	0.13	566
$170.00	Jul 31	0.03	0.14	$0.09	122.2%	920	0.07	1.7K
$173.00	Jul 31	0.22	0.80	$0.51	113.7%	661	0.31	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. 100 strikes (avg 273.8%, max 1281.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	537.2%	38.9%	1281.2%	2	96
$145.00	Jul 31	Aug 21	479.2%	47.9%	900.8%	--	39
$140.00	Jul 31	Aug 21	451.7%	50.2%	800.4%	10	159
$152.00	Jul 31	Aug 21	344.5%	42.2%	716.8%	1	397
$205.00	Jul 31	Aug 28	252.1%	33.0%	664.4%	13	629

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	479.2%	41.3%	1059.7%	2	28
$150.00	Jul 31	Sep 11	327.8%	39.3%	734.0%	9	226
$182.50	Jul 31	Aug 14	210.9%	32.1%	556.3%	--	69
$155.00	Jul 31	Sep 11	202.2%	37.4%	440.8%	10	102
$190.00	Jul 31	Aug 21	153.3%	32.7%	368.6%	23	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 34.71, avg 3.68)

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
$150.00	$145.00	Sep 11	$0.43	$4.57	$0.43	10.63	$149.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 233 found (best R:R 39.00, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.90	$2.90	$0.10	29.00	$149.90
$159.00	$160.00	Aug 21	$0.90	$0.90	$0.10	9.00	$159.90
$163.00	$164.00	Aug 7	$0.88	$0.88	$0.12	7.33	$163.88
$151.00	$152.00	Aug 21	$0.88	$0.88	$0.12	7.33	$151.88
$165.00	$167.00	Aug 7	$1.75	$1.75	$0.25	7.00	$166.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$184.00	Jul 31	$5.85	$5.85	$0.15	39.00	$184.15
$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
$180.00	$178.00	Aug 7	$1.82	$1.82	$0.18	10.11	$178.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $1.12, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	217.3%	48.4%
$197.50	Aug 7	Aug 14	$0.09	45.4%	35.9%
$197.00	Jul 31	Aug 7	$0.11	195.7%	44.9%
$205.00	Jul 31	Aug 14	$0.11	252.1%	40.7%
$195.00	Jul 31	Aug 7	$0.12	194.0%	42.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	202.2%	51.3%
$157.00	Jul 31	Aug 7	$0.28	182.9%	48.1%
$158.00	Jul 31	Aug 7	$0.30	173.1%	46.4%
$190.00	Jul 31	Aug 14	$0.32	153.3%	33.7%
$182.00	Jul 31	Aug 7	$0.33	124.7%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.14% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.10	$0.88	$1.98	$172.02	$175.98	1.14%
$173.00	Jul 31	$1.51	$0.51	$2.02	$170.98	$175.02	1.16%
$175.00	Jul 31	$0.73	$1.31	$2.04	$172.96	$177.04	1.17%
$176.00	Jul 31	$0.30	$1.96	$2.26	$173.74	$178.26	1.30%
$172.50	Jul 31	$2.31	$0.24	$2.55	$169.95	$175.05	1.46%
$172.00	Jul 31	$2.48	$0.40	$2.88	$169.12	$174.88	1.65%
$177.00	Jul 31	$0.23	$3.10	$3.33	$173.67	$180.33	1.91%
$171.00	Jul 31	$3.23	$0.18	$3.41	$167.59	$174.41	1.96%
$177.50	Jul 31	$0.17	$3.67	$3.84	$173.66	$181.34	2.20%
$178.00	Jul 31	$0.18	$3.78	$3.96	$174.04	$181.96	2.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 3.86%)

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
$177.00	$171.00	Jul 31	$0.23	$0.18	$0.41	$170.59	$177.41
$177.50	$172.50	Jul 31	$0.17	$0.24	$0.41	$172.09	$177.91
$177.00	$172.50	Jul 31	$0.23	$0.24	$0.47	$172.03	$177.47
$176.00	$171.00	Jul 31	$0.30	$0.18	$0.48	$170.52	$176.48
$176.00	$172.50	Jul 31	$0.30	$0.24	$0.54	$171.96	$176.54
$177.50	$172.00	Jul 31	$0.17	$0.40	$0.57	$171.43	$178.07
$177.00	$172.00	Jul 31	$0.23	$0.40	$0.63	$171.37	$177.63
$177.50	$173.00	Jul 31	$0.17	$0.51	$0.68	$172.32	$178.18
$176.00	$172.00	Jul 31	$0.30	$0.40	$0.70	$171.30	$176.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 15.67, avg credit $1.29)

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
165/166	174/175	Aug 14	$0.89	$0.11	8.09	$165.11	$174.89
165/167	170/172	Aug 28	$2.22	$0.28	7.93	$164.78	$172.22
166/167	168/170	Aug 7	$1.73	$0.27	6.41	$165.27	$169.73
168/169	175/176	Aug 14	$0.86	$0.14	6.14	$168.14	$175.86
168/168	174/175	Aug 28	$0.86	$0.14	6.14	$167.14	$174.86
168/169	170/172	Aug 14	$1.71	$0.29	5.90	$167.29	$171.71
169/170	172/173	Aug 28	$0.85	$0.15	5.67	$169.15	$173.35
166/168	170/172	Aug 14	$1.69	$0.31	5.45	$165.81	$171.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 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
$178.00	$179.00	$180.00	Aug 7	$0.05	$0.95	19.00
$161.00	$162.00	$163.00	Aug 7	$0.06	$0.94	15.67
$186.00	$187.00	$188.00	Aug 7	$0.06	$0.94	15.67
$140.00	$141.00	$142.00	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	$0.15	$4.85	32.33
$145.00	$150.00	$155.00	Aug 28	$0.18	$4.82	26.78
$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. 144 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	-$1.01	$5.99
$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. 87 found (best yield 3.81%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.65	0.50	0.3%	3.81%	4.16%	1	21
$175.00	Aug 28	$5.70	0.50	0.3%	3.27%	3.61%	--	30
$175.00	Aug 21	$5.00	0.50	0.3%	2.87%	3.21%	3	2.4K
$176.00	Aug 21	$4.60	0.47	0.9%	2.64%	3.56%	--	166
$177.50	Aug 28	$4.60	0.44	1.8%	2.64%	4.42%	1	46
$178.00	Aug 28	$4.35	0.43	2.1%	2.49%	4.56%	--	28
$177.00	Aug 21	$4.30	0.44	1.5%	2.47%	3.96%	50	126
$175.00	Aug 14	$3.95	0.49	0.3%	2.26%	2.61%	1	84
$177.50	Aug 21	$3.80	0.43	1.8%	2.18%	3.96%	--	36
$178.00	Aug 21	$3.65	0.41	2.1%	2.09%	4.16%	--	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 3,893

Total Puts 8,150

Put/Call Ratio 2.09

Net Difference -4,257

Prior's Put/Call Breakdown

Total Calls 4,611

Total Puts 4,028

Put/Call Ratio 0.87

Net Difference 583

Prior 7-Day Put/Call Summary

Total Calls 50,568

Total Puts 75,019

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