XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$172.25 -2.97%

(7/17 09:35) ◀

Friday, July 17, 2026 (9:40am)

▶ (7/17 09:45)

◀ 7/17 09:40 ▶

Option Volume

Detail

ℹ

Current (07/17 9:40am) 1,436

Calls: 940 (65%)

Puts: 496 (35%)

Prior (07/16) 638

Calls: 565 (89%)

Puts: 73 (11%)

Current vs Prior +125.08%

Calls: +66.37% (Calls)

Puts: +579.45% (Puts)

Prior 7-Day Total 147,191

Calls: 66,309 (45%)

Puts: 80,882 (55%)

Prior 7-Day Average 21,027

Calls: 9,472 (45%)

Puts: 11,554 (55%)

Current vs Prior 7-Day Avg -93.17%

Calls: -90.08%

Puts: -95.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:40am) $897.8K

Calls: $666.7K (74%)

Puts: $231.1K (26%)

Prior (07/16) $584.5K

Calls: $552.5K (95%)

Puts: $31.9K (5%)

Current vs Prior +53.61%

Calls: +20.67%

Puts: +623.37%

Prior 7-Day Total $112.16M

Calls: $76.72M (68%)

Puts: $35.44M (32%)

Prior 7-Day Average $16.02M

Calls: $10.96M (68%)

Puts: $5.06M (32%)

Current vs Prior 7-Day Avg -94.40%

Calls: -93.92%

Puts: -95.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:40am) 0.53

Prior (07/16) 0.13

Current vs Prior +308.39%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -60.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:40am) 791,132

Calls: 311,706 (39%)

Puts: 479,426 (61%)

Prior (07/16) 783,200

Calls: 305,661 (39%)

Puts: 477,539 (61%)

Current vs Prior +1.01%

Prior 7-Day Total 5,373,597

Calls: 2,095,142 (39%)

Puts: 3,278,455 (61%)

Prior 7-Day Average 767,656

Calls: 299,306 (39%)

Puts: 468,350 (61%)

Current vs Prior 7-Day Avg +3.06%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.19% | 4.76%2.19% | 10.33%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior +10.69% | +18.03%+10.70% | +19.44%

Prior 7-Day Avg 3.10% | 4.92%3.66% | 9.53%

Current vs 7-Day Avg -29.31% | -3.14%-40.23% | +8.41%

Prior 7-Day Eod 1.98% | 4.03%1.98% | 8.65%

Current vs 7-Day Eod +10.69% | +18.03%+10.70% | +19.44%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 176.44% | 18.16%

Calls: 38.94% | 23.81%

Puts: 313.95% | 12.50%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +138.85% | -18.67%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +240.81% | -34.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($666.7K). Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Bullish P/C ratio of 0.53.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 8.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	32.45	33.85	$33.15	4.2%	1	1.00	86
$138.00	Jul 17	33.80	36.05	$34.92	6.4%	--	1.00	120
$167.50	Aug 28	11.20	11.95	$11.58	6.5%	2	0.63	--
$138.00	Aug 21	34.90	37.30	$36.10	6.6%	--	0.95	21
$139.00	Aug 21	34.00	36.35	$35.17	6.7%	--	0.95	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	7.45	8.00	$7.73	7.1%	14	0.54	83
$205.00	Aug 21	31.00	33.30	$32.15	7.2%	--	0.98	16
$190.00	Aug 21	18.20	19.60	$18.90	7.4%	5	0.82	2.7K
$202.50	Jul 17	28.45	30.70	$29.58	7.6%	1	1.00	3
$180.00	Aug 21	11.25	12.20	$11.73	8.1%	1	0.62	2.5K

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. 168 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 17	33.80	36.05	$34.92	6.4%	--	1.00	120
$139.00	Jul 17	32.45	33.85	$33.15	4.2%	1	1.00	86
$140.00	Jul 17	31.60	34.05	$32.83	7.5%	1	1.00	533
$141.00	Jul 17	30.70	33.05	$31.88	7.4%	--	1.00	249
$142.00	Jul 17	29.75	32.05	$30.90	7.4%	44	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 17	2.19	4.40	$3.30	67.0%	4	1.00	477
$177.00	Jul 17	3.05	5.50	$4.28	57.2%	9	1.00	575
$178.00	Jul 17	5.70	6.35	$6.03	10.8%	49	1.00	2.4K
$179.00	Jul 17	5.00	7.25	$6.13	36.7%	2	1.00	253
$180.00	Jul 17	6.40	8.30	$7.35	25.9%	15	1.00	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 999, top 258)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Jul 24	0.66	1.17	$0.92	55.4%	258	0.19	459
$142.00	Jul 17	29.75	32.05	$30.90	7.4%	44	1.00	222
$143.00	Jul 17	28.65	31.05	$29.85	8.0%	44	1.00	135
$192.00	Aug 7	0.54	0.84	$0.69	43.5%	34	0.11	20
$198.00	Aug 7	0.18	0.44	$0.31	83.9%	32	0.05	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Jul 24	1.42	2.11	$1.77	39.0%	56	0.28	284
$178.00	Jul 17	5.70	6.35	$6.03	10.8%	49	1.00	2.4K
$172.50	Jul 31	5.20	5.80	$5.50	10.9%	43	0.47	22
$170.00	Jul 17	0.13	0.75	$0.44	140.9%	30	0.21	3.1K
$160.00	Jul 24	0.61	0.78	$0.70	24.3%	17	0.12	77

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 293.0%, max 987.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	350.9%	32.3%	987.3%	--	2.7K
$202.50	Jul 17	Jul 31	267.6%	40.2%	564.8%	1	157
$199.00	Jul 17	Aug 21	204.6%	32.6%	528.4%	7	139
$156.00	Jul 17	Aug 21	257.0%	41.1%	525.7%	--	274
$138.00	Jul 17	Aug 21	296.5%	47.4%	524.8%	--	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	257.0%	41.1%	525.7%	1	2.6K
$138.00	Jul 17	Aug 21	296.5%	47.4%	524.8%	--	28
$157.00	Jul 17	Aug 21	245.3%	39.4%	522.8%	--	1.2K
$139.00	Jul 17	Aug 21	288.7%	46.9%	515.9%	--	393
$140.00	Jul 17	Aug 21	278.4%	46.3%	500.8%	--	3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 30.25, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 14	$0.22	$4.78	$0.22	21.73	$200.22
$195.00	$197.00	Aug 7	$0.13	$1.87	$0.13	14.38	$195.13
$198.00	$200.00	Aug 7	$0.14	$1.86	$0.14	13.29	$198.14
$200.00	$205.00	Aug 21	$0.35	$4.65	$0.35	13.29	$200.35
$200.00	$205.00	Aug 28	$0.38	$4.62	$0.38	12.16	$200.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Aug 7	$0.16	$4.84	$0.16	30.25	$144.84
$150.00	$145.00	Jul 31	$0.17	$4.83	$0.17	28.41	$149.83
$150.00	$145.00	Aug 14	$0.28	$4.72	$0.28	16.86	$149.72
$159.00	$155.00	Jul 24	$0.26	$3.74	$0.26	14.38	$158.74
$150.00	$145.00	Aug 7	$0.33	$4.67	$0.33	14.15	$149.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 39.00, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$151.00	Jul 17	$0.90	$0.90	$0.10	9.00	$150.90
$142.00	$143.00	Aug 21	$0.90	$0.90	$0.10	9.00	$142.90
$144.00	$145.00	Aug 21	$0.90	$0.90	$0.10	9.00	$144.90
$147.00	$150.00	Aug 21	$2.70	$2.70	$0.30	9.00	$149.70
$166.00	$168.00	Jul 17	$1.76	$1.76	$0.24	7.33	$167.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.00	$193.00	Jul 31	$3.90	$3.90	$0.10	39.00	$193.10
$205.00	$200.00	Aug 21	$4.82	$4.82	$0.18	26.78	$200.18
$193.00	$190.00	Jul 31	$2.80	$2.80	$0.20	14.00	$190.20
$200.00	$195.00	Aug 21	$4.60	$4.60	$0.40	11.50	$195.40
$195.00	$193.00	Aug 21	$1.80	$1.80	$0.20	9.00	$193.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $1.26, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.00	Jul 17	Jul 24	$0.09	152.9%	39.9%
$194.00	Jul 17	Jul 24	$0.09	158.2%	42.5%
$196.00	Jul 17	Jul 24	$0.09	172.1%	45.5%
$197.00	Jul 17	Jul 24	$0.09	178.0%	46.6%
$192.50	Jul 17	Jul 24	$0.10	149.5%	40.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 17	Jul 24	$0.10	236.1%	60.3%
$140.00	Jul 17	Jul 24	$0.11	278.4%	72.2%
$186.00	Jul 17	Jul 24	$0.12	105.8%	35.8%
$150.00	Jul 17	Jul 24	$0.16	193.8%	54.0%
$185.00	Jul 17	Jul 24	$0.18	98.9%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.72% of stock, avg 10.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 17	$1.48	$1.48	$2.96	$170.04	$175.96	1.72%
$174.00	Jul 17	$1.11	$2.19	$3.30	$170.70	$177.30	1.92%
$171.00	Jul 17	$2.79	$0.74	$3.53	$167.47	$174.53	2.05%
$176.00	Jul 17	$0.25	$3.30	$3.55	$172.45	$179.55	2.06%
$175.00	Jul 17	$0.70	$3.13	$3.83	$171.17	$178.83	2.22%
$170.00	Jul 17	$3.50	$0.44	$3.94	$166.06	$173.94	2.29%
$169.00	Jul 17	$4.28	$0.35	$4.63	$164.37	$173.63	2.69%
$177.00	Jul 17	$0.39	$4.28	$4.67	$172.33	$181.67	2.71%
$168.00	Jul 17	$4.97	$0.18	$5.15	$162.85	$173.15	2.99%
$179.00	Jul 17	$0.19	$6.13	$6.32	$172.68	$185.32	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.32% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$167.00	Jul 17	$0.25	$0.30	$0.55	$166.45	$176.55
$176.00	$169.00	Jul 17	$0.25	$0.35	$0.60	$168.40	$176.60
$178.00	$167.00	Jul 17	$0.38	$0.30	$0.68	$166.32	$178.68
$177.00	$167.00	Jul 17	$0.39	$0.30	$0.69	$166.31	$177.69
$176.00	$170.00	Jul 17	$0.25	$0.44	$0.69	$169.31	$176.69
$178.00	$169.00	Jul 17	$0.38	$0.35	$0.73	$168.27	$178.73
$177.00	$169.00	Jul 17	$0.39	$0.35	$0.74	$168.26	$177.74
$177.00	$170.00	Jul 17	$0.39	$0.44	$0.83	$169.17	$177.83
$178.00	$170.00	Jul 17	$0.38	$0.44	$0.82	$169.18	$178.82
$176.00	$171.00	Jul 17	$0.25	$0.74	$0.99	$170.01	$176.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 7.33, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
164/165	173/174	Jul 24	$0.88	$0.12	7.33	$164.12	$173.88
165/166	173/174	Jul 24	$0.88	$0.12	7.33	$165.12	$173.88
165/166	178/179	Jul 31	$0.87	$0.13	6.69	$165.13	$178.87
170/171	174/175	Jul 24	$0.86	$0.14	6.14	$170.14	$174.86
167/168	173/174	Jul 24	$0.84	$0.16	5.25	$166.66	$173.84
166/167	178/179	Jul 31	$0.82	$0.18	4.56	$166.18	$178.82
167/168	178/179	Jul 31	$0.82	$0.18	4.56	$166.68	$178.82
163/164	178/179	Jul 31	$0.81	$0.19	4.26	$163.19	$178.81
164/165	178/179	Jul 31	$0.81	$0.19	4.26	$164.19	$178.81
140/145	150/170	Aug 14	$15.98	$4.02	3.98	$129.02	$165.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$179.00	$180.00	$181.00	Jul 17	$0.05	$0.95	19.00
$183.00	$184.00	$185.00	Jul 24	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Jul 24	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$144.00	$145.00	$146.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 24	$0.07	$4.93	70.43
$145.00	$150.00	$155.00	Aug 7	$0.11	$4.89	44.45
$150.00	$155.00	$160.00	Jul 31	$0.13	$4.87	37.46
$140.00	$145.00	$150.00	Aug 7	$0.17	$4.83	28.41
$145.00	$150.00	$155.00	Jul 31	$0.21	$4.79	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.03, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$184.00	$190.00	1:2	Aug 14	-$0.03	$5.97
$200.00	$205.00	1:2	Aug 21	-$0.02	$4.98
$200.00	$205.00	1:2	Aug 28	-$0.17	$4.83
$195.00	$199.00	1:2	Aug 14	-$0.13	$3.87
$196.00	$200.00	1:2	Aug 28	-$0.58	$3.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Jul 24	-$0.05	$4.95
$155.00	$150.00	1:2	Jul 31	-$0.07	$4.93
$150.00	$145.00	1:2	Jul 31	-$0.11	$4.89
$145.00	$140.00	1:2	Jul 24	-$0.13	$4.87
$145.00	$140.00	1:2	Aug 14	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 3.72%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 21	$6.40	0.48	1.6%	3.72%	5.31%	--	2.4K
$176.00	Aug 21	$5.75	0.46	2.2%	3.34%	5.52%	--	77
$177.00	Aug 21	$5.50	0.44	2.8%	3.19%	5.95%	--	97
$172.50	Jul 31	$5.05	0.54	0.1%	2.93%	3.08%	10	--
$174.00	Aug 7	$5.00	0.49	1.0%	2.90%	3.92%	1	1
$179.00	Aug 21	$4.75	0.40	3.9%	2.76%	6.68%	--	10
$180.00	Aug 21	$4.50	0.39	4.5%	2.61%	7.11%	10	1.5K
$177.00	Aug 7	$4.05	0.42	2.8%	2.35%	5.11%	--	34
$175.00	Jul 31	$3.85	0.46	1.6%	2.24%	3.83%	8	20
$181.00	Aug 21	$3.85	0.36	5.1%	2.24%	7.31%	--	105

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 940

Total Puts 496

Put/Call Ratio 0.53

Net Difference 444

Prior's Put/Call Breakdown

Total Calls 565

Total Puts 73

Put/Call Ratio 0.13

Net Difference 492

Prior 7-Day Put/Call Summary

Total Calls 66,309

Total Puts 80,882

Average Put/Call Ratio 1.32

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