XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.22 -0.86%

(7/31 11:15) ◀

Friday, July 31, 2026 (11:20am)

▶ (7/31 11:25)

◀ 7/31 11:20 ▶

Option Volume

Detail

ℹ

Current (07/31 11:20am) 11,222

Calls: 3,712 (33%)

Puts: 7,510 (67%)

Prior (07/30) 7,627

Calls: 4,101 (54%)

Puts: 3,526 (46%)

Current vs Prior +47.14%

Calls: -9.49% (Calls)

Puts: +112.99% (Puts)

Prior 7-Day Total 124,499

Calls: 50,188 (40%)

Puts: 74,311 (60%)

Prior 7-Day Average 17,785

Calls: 7,169 (40%)

Puts: 10,615 (60%)

Current vs Prior 7-Day Avg -36.90%

Calls: -48.23%

Puts: -29.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 11:20am) $2.93M

Calls: $1.98M (68%)

Puts: $942.9K (32%)

Prior (07/30) $5.13M

Calls: $3.17M (62%)

Puts: $1.96M (38%)

Current vs Prior -42.93%

Calls: -37.36%

Puts: -51.92%

Prior 7-Day Total $75.22M

Calls: $38.76M (52%)

Puts: $36.45M (48%)

Prior 7-Day Average $10.75M

Calls: $5.54M (52%)

Puts: $5.21M (48%)

Current vs Prior 7-Day Avg -72.77%

Calls: -64.18%

Puts: -81.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:20am) 2.02

Prior (07/30) 0.86

Current vs Prior +135.31%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +27.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 11:20am) 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% | 4.42%7.12% | 10.65%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -29.63% | -0.68%+7.08% | +2.92%

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

Current vs 7-Day Avg -60.96% | -17.34%-6.83% | -4.38%

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

Current vs 7-Day Eod -29.63% | -0.68%+7.08% | +2.92%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.17% | 22.08%

Calls: 40.41% | 23.38%

Puts: 47.93% | 20.78%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -58.60% | -65.97%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -31.31% | -58.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.98M). Extreme bearish P/C ratio of 2.02 - 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
11:20	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 30 of results (avg 7.2%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	34.10	35.60	$34.85	4.3%	10	0.97	112
$141.00	Aug 21	33.10	34.60	$33.85	4.4%	--	0.97	14
$143.00	Aug 21	31.15	32.70	$31.93	4.9%	--	0.96	68
$142.00	Aug 21	32.10	33.75	$32.92	5.0%	--	0.96	27
$145.00	Aug 21	29.25	30.80	$30.03	5.2%	--	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	20.15	21.75	$20.95	7.6%	2	0.95	1.1K
$190.00	Aug 21	15.70	17.05	$16.38	8.2%	3	0.86	2.7K
$193.00	Aug 21	18.25	19.90	$19.08	8.6%	--	0.90	12
$192.00	Aug 21	17.35	19.05	$18.20	9.3%	--	0.90	12
$190.00	Aug 14	15.25	16.75	$16.00	9.4%	--	0.90	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	0.84	1.00	$0.92	17.4%	4	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
$152.50	Jul 31	20.25	22.65	$21.45	11.2%	12	1.00	346
$160.00	Jul 31	12.75	15.00	$13.88	16.2%	--	1.00	13
$153.00	Jul 31	19.80	21.95	$20.88	10.3%	14	1.00	92
$154.00	Jul 31	18.75	21.00	$19.88	11.3%	4	1.00	68
$155.00	Jul 31	17.70	20.05	$18.88	12.4%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Jul 31	7.90	10.35	$9.13	26.8%	--	1.00	161
$190.00	Jul 31	14.90	16.55	$15.73	10.5%	20	1.00	1
$180.00	Jul 31	4.90	7.10	$6.00	36.7%	8	0.95	212
$181.00	Jul 31	5.95	7.75	$6.85	26.3%	1	0.95	115
$195.00	Aug 21	20.15	21.75	$20.95	7.6%	2	0.95	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 8.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.06	0.46	$0.26	153.8%	786	0.17	288
$176.00	Jul 31	0.16	0.60	$0.38	115.8%	283	0.25	345
$173.00	Jul 31	1.33	2.39	$1.86	57.0%	268	0.73	120
$175.00	Jul 31	0.33	1.20	$0.77	113.0%	118	0.40	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	2.39	2.63	$2.51	9.6%	1.5K	0.25	2.2K
$171.00	Jul 31	0.02	0.32	$0.17	176.5%	1.3K	0.12	566
$170.00	Jul 31	0.03	0.23	$0.13	153.8%	920	0.09	1.7K
$173.00	Jul 31	0.15	0.55	$0.35	114.3%	651	0.27	85
$165.00	Jul 31	0.00	0.02	$0.01	200.0%	280	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 257.4%, max 1182.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 14	498.9%	38.9%	1182.8%	2	96
$152.00	Jul 31	Aug 21	485.1%	42.7%	1035.3%	--	397
$140.00	Jul 31	Aug 21	477.3%	50.6%	843.1%	10	159
$145.00	Jul 31	Aug 21	445.8%	48.4%	821.7%	--	39
$150.00	Jul 31	Aug 21	335.3%	44.7%	650.0%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	445.8%	41.5%	974.4%	2	28
$150.00	Jul 31	Sep 11	335.3%	39.0%	760.0%	9	226
$182.50	Jul 31	Aug 14	199.3%	34.6%	476.4%	--	69
$155.00	Jul 31	Sep 11	188.3%	37.6%	400.6%	10	102
$190.00	Jul 31	Aug 21	142.2%	32.4%	338.7%	23	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 34.71, avg 3.67)

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
$190.00	$192.00	Aug 14	$0.16	$1.84	$0.16	11.50	$190.16
$192.50	$194.00	Aug 14	$0.13	$1.37	$0.13	10.54	$192.63

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
$155.00	$150.00	Sep 4	$0.30	$4.70	$0.30	15.67	$154.70
$150.00	$145.00	Aug 28	$0.31	$4.69	$0.31	15.13	$149.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 24.00, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.88	$2.88	$0.12	24.00	$149.88
$158.00	$159.00	Aug 21	$0.88	$0.88	$0.12	7.33	$158.88
$150.00	$170.00	Aug 14	$17.42	$17.42	$2.58	6.75	$167.42
$169.00	$170.00	Aug 21	$0.82	$0.82	$0.18	4.56	$169.82
$179.00	$180.00	Aug 21	$0.82	$0.82	$0.18	4.56	$179.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$184.00	Jul 31	$5.63	$5.63	$0.37	15.22	$184.37
$195.00	$193.00	Aug 21	$1.87	$1.87	$0.13	14.38	$193.13
$193.00	$192.00	Aug 21	$0.88	$0.88	$0.12	7.33	$192.12
$189.00	$188.00	Aug 21	$0.87	$0.87	$0.13	6.69	$188.13
$192.00	$191.00	Aug 21	$0.87	$0.87	$0.13	6.69	$191.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.22, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	201.7%	48.3%
$197.50	Aug 7	Aug 14	$0.09	45.2%	35.9%
$197.00	Jul 31	Aug 7	$0.11	181.7%	44.8%
$205.00	Jul 31	Aug 14	$0.11	234.1%	40.7%
$195.00	Jul 31	Aug 7	$0.12	180.1%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	188.3%	51.3%
$190.00	Jul 31	Aug 14	$0.27	142.2%	33.7%
$157.00	Jul 31	Aug 7	$0.28	170.2%	48.0%
$158.00	Jul 31	Aug 7	$0.30	161.2%	46.4%
$186.00	Aug 7	Aug 14	$0.47	34.6%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.14% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 31	$0.77	$1.21	$1.98	$173.02	$176.98	1.14%
$174.00	Jul 31	$1.19	$0.93	$2.12	$171.88	$176.12	1.22%
$173.00	Jul 31	$1.86	$0.35	$2.21	$170.79	$175.21	1.27%
$176.00	Jul 31	$0.38	$2.31	$2.69	$173.31	$178.69	1.54%
$172.00	Jul 31	$2.70	$0.32	$3.02	$168.98	$175.02	1.73%
$172.50	Jul 31	$2.65	$0.37	$3.02	$169.48	$175.52	1.73%
$177.00	Jul 31	$0.26	$2.88	$3.14	$173.86	$180.14	1.80%
$177.50	Jul 31	$0.22	$3.33	$3.55	$173.95	$181.05	2.04%
$171.00	Jul 31	$3.65	$0.17	$3.82	$167.18	$174.82	2.19%
$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. 154 found (cheapest 0.25% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.00	$171.00	Jul 31	$0.26	$0.17	$0.43	$170.57	$177.43
$179.00	$171.00	Jul 31	$0.36	$0.17	$0.53	$170.47	$179.53
$176.00	$171.00	Jul 31	$0.38	$0.17	$0.55	$170.45	$176.55
$177.00	$172.00	Jul 31	$0.26	$0.32	$0.58	$171.42	$177.58
$177.00	$173.00	Jul 31	$0.26	$0.35	$0.61	$172.39	$177.61
$177.00	$172.50	Jul 31	$0.26	$0.37	$0.63	$171.87	$177.63
$179.00	$172.00	Jul 31	$0.36	$0.32	$0.68	$171.32	$179.68
$176.00	$172.00	Jul 31	$0.38	$0.32	$0.70	$171.30	$176.70
$179.00	$173.00	Jul 31	$0.36	$0.35	$0.71	$172.29	$179.71
$176.00	$173.00	Jul 31	$0.38	$0.35	$0.73	$172.27	$176.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 8.26, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	170/172	Aug 28	$2.23	$0.27	8.26	$164.77	$172.23
158/159	170/171	Aug 7	$0.89	$0.11	8.09	$158.11	$170.89
168/168	176/177	Aug 14	$0.89	$0.11	8.09	$167.11	$176.89
169/170	173/174	Aug 28	$0.88	$0.12	7.33	$169.12	$173.88
166/167	168/170	Aug 7	$1.75	$0.25	7.00	$165.25	$169.75
158/159	164/165	Aug 7	$0.87	$0.13	6.69	$158.13	$164.87
168/169	172/174	Aug 14	$1.73	$0.27	6.41	$167.27	$173.73
161/162	163/164	Aug 7	$0.86	$0.14	6.14	$161.14	$163.86
158/159	168/170	Aug 7	$1.69	$0.31	5.45	$157.31	$169.69
167/168	170/172	Aug 28	$2.11	$0.39	5.41	$165.39	$172.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.00	$185.00	$188.00	Sep 4	$0.12	$2.88	24.00
$163.00	$164.00	$165.00	Aug 7	$0.05	$0.95	19.00
$143.00	$144.00	$145.00	Aug 21	$0.06	$0.94	15.67
$193.00	$194.00	$195.00	Aug 28	$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
$150.00	$155.00	$160.00	Aug 28	$0.10	$4.90	49.00
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$150.00	$155.00	$160.00	Aug 14	$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	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. 141 found (best net $-0.70, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.02	$5.98
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$190.00	$194.00	1:2	Sep 4	-$1.11	$2.89
$180.00	$184.00	1:2	Aug 28	-$1.56	$2.44
$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	-$0.70	$7.30
$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. 85 found (best yield 3.82%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Sep 4	$6.65	0.51	0.5%	3.82%	4.26%	1	21
$175.00	Aug 28	$5.90	0.50	0.5%	3.39%	3.83%	--	30
$175.00	Aug 21	$5.15	0.51	0.5%	2.96%	3.40%	3	2.4K
$176.00	Aug 21	$4.65	0.48	1.0%	2.67%	3.69%	--	166
$177.50	Aug 28	$4.60	0.44	1.9%	2.64%	4.52%	1	46
$177.00	Aug 21	$4.45	0.46	1.6%	2.55%	4.15%	50	126
$178.00	Aug 28	$4.35	0.43	2.2%	2.50%	4.67%	--	28
$175.00	Aug 14	$3.85	0.49	0.5%	2.21%	2.66%	1	84
$177.50	Aug 21	$3.80	0.45	1.9%	2.18%	4.06%	--	36
$180.00	Aug 28	$3.75	0.38	3.3%	2.15%	5.47%	--	20

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 3,712

Total Puts 7,510

Put/Call Ratio 2.02

Net Difference -3,798

Prior's Put/Call Breakdown

Total Calls 4,101

Total Puts 3,526

Put/Call Ratio 0.86

Net Difference 575

Prior 7-Day Put/Call Summary

Total Calls 50,188

Total Puts 74,311

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