XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$171.47 -3.41%

(7/17 09:40) ◀

Friday, July 17, 2026 (9:45am)

▶ (7/17 09:50)

◀ 7/17 09:45 ▶

Option Volume

Detail

ℹ

Current (07/17 9:45am) 1,742

Calls: 1,037 (60%)

Puts: 705 (40%)

Prior (07/16) 1,066

Calls: 920 (86%)

Puts: 146 (14%)

Current vs Prior +63.41%

Calls: +12.72% (Calls)

Puts: +382.88% (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 -91.72%

Calls: -89.05%

Puts: -93.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:45am) $1.06M

Calls: $737.3K (70%)

Puts: $319.7K (30%)

Prior (07/16) $768.2K

Calls: $708.0K (92%)

Puts: $60.2K (8%)

Current vs Prior +37.60%

Calls: +4.14%

Puts: +431.17%

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 -93.40%

Calls: -93.27%

Puts: -93.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:45am) 0.68

Prior (07/16) 0.16

Current vs Prior +328.40%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -48.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:45am) 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 2.37% | 4.84%2.37% | 10.40%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior +20.05% | +20.01%+20.05% | +20.32%

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

Current vs 7-Day Avg -23.34% | -1.52%-35.18% | +9.21%

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

Current vs 7-Day Eod +20.05% | +20.01%+20.05% | +20.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.96% | 24.14%

Calls: 90.77% | 23.49%

Puts: 25.16% | 24.80%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -21.54% | +8.11%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +11.95% | -12.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($737.3K). Above-average activity with volume up 63% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 328% - increased hedging/bearish positioning.

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
09:45	BULLISH	BULLISH	BULLISH
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 49 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	32.15	33.30	$32.72	3.5%	1	1.00	86
$140.00	Jul 17	31.15	32.40	$31.78	3.9%	1	1.00	533
$155.00	Aug 21	19.30	20.25	$19.77	4.8%	1	0.81	120
$138.00	Aug 21	34.45	36.30	$35.38	5.2%	--	0.94	21
$139.00	Aug 21	33.50	35.35	$34.42	5.4%	--	0.94	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	32.05	33.80	$32.92	5.3%	--	0.98	16
$200.00	Aug 21	27.20	29.05	$28.13	6.6%	--	0.94	175
$170.00	Aug 7	5.40	5.80	$5.60	7.1%	5	0.42	136
$171.00	Aug 7	5.80	6.25	$6.03	7.5%	--	0.45	196
$195.00	Aug 21	22.60	24.40	$23.50	7.7%	--	0.90	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. 171 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 17	33.25	35.55	$34.40	6.7%	--	1.00	120
$139.00	Jul 17	32.15	33.30	$32.72	3.5%	1	1.00	86
$140.00	Jul 17	31.15	32.40	$31.78	3.9%	1	1.00	533
$141.00	Jul 17	30.15	32.55	$31.35	7.7%	--	1.00	249
$142.00	Jul 17	29.20	31.55	$30.38	7.7%	44	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 17	2.65	4.95	$3.80	60.5%	4	1.00	477
$177.00	Jul 17	4.00	5.85	$4.93	37.5%	9	1.00	575
$178.00	Jul 17	5.55	7.15	$6.35	25.2%	50	1.00	2.4K
$179.00	Jul 17	5.55	8.05	$6.80	36.8%	2	1.00	253
$180.00	Jul 17	7.30	8.95	$8.13	20.3%	16	1.00	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 1.2K, top 258)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Jul 24	0.61	1.16	$0.89	61.8%	258	0.18	459
$142.00	Jul 17	29.20	31.55	$30.38	7.7%	44	1.00	222
$143.00	Jul 17	28.10	30.55	$29.33	8.4%	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	2.27	$1.85	45.9%	56	0.29	284
$170.00	Jul 17	0.17	0.85	$0.51	133.3%	50	0.25	3.1K
$178.00	Jul 17	5.55	7.15	$6.35	25.2%	50	1.00	2.4K
$172.50	Jul 31	5.00	6.10	$5.55	19.8%	43	0.49	22
$160.00	Jul 24	0.41	0.85	$0.63	69.8%	29	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. 117 strikes (avg 287.5%, max 993.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	357.0%	32.7%	993.3%	--	2.7K
$202.50	Jul 17	Aug 28	272.6%	32.8%	731.4%	1	76
$199.00	Jul 17	Aug 21	208.9%	33.3%	527.0%	7	139
$156.00	Jul 17	Aug 21	253.6%	40.8%	521.5%	--	274
$138.00	Jul 17	Aug 21	294.4%	48.1%	512.5%	--	141

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	253.6%	40.8%	521.5%	1	2.6K
$138.00	Jul 17	Aug 21	294.4%	48.1%	512.5%	--	28
$140.00	Jul 17	Aug 21	276.9%	45.7%	505.6%	--	3.9K
$139.00	Jul 17	Aug 21	286.1%	47.4%	503.2%	--	393
$141.00	Jul 17	Aug 21	268.3%	46.6%	475.7%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 32.33, avg 4.14)

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
$202.50	$205.00	Aug 28	$0.17	$2.33	$0.17	13.71	$202.67
$198.00	$200.00	Aug 7	$0.14	$1.86	$0.14	13.29	$198.14
$200.00	$205.00	Aug 21	$0.36	$4.64	$0.36	12.89	$200.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$154.00	$150.00	Jul 24	$0.12	$3.88	$0.12	32.33	$153.88
$150.00	$145.00	Jul 31	$0.17	$4.83	$0.17	28.41	$149.83
$150.00	$145.00	Aug 7	$0.23	$4.77	$0.23	20.74	$149.77
$145.00	$140.00	Aug 7	$0.26	$4.74	$0.26	18.23	$144.74
$150.00	$145.00	Aug 14	$0.28	$4.72	$0.28	16.86	$149.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 22.81, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.73	$2.73	$0.27	10.11	$149.73
$144.00	$145.00	Aug 21	$0.88	$0.88	$0.12	7.33	$144.88
$152.00	$153.00	Aug 21	$0.88	$0.88	$0.12	7.33	$152.88
$147.00	$148.00	Jul 17	$0.87	$0.87	$0.13	6.69	$147.87
$158.00	$159.00	Aug 21	$0.85	$0.85	$0.15	5.67	$158.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$4.79	$4.79	$0.21	22.81	$200.21
$197.00	$193.00	Jul 31	$3.83	$3.83	$0.17	22.53	$193.17
$193.00	$190.00	Jul 31	$2.85	$2.85	$0.15	19.00	$190.15
$200.00	$195.00	Aug 21	$4.63	$4.63	$0.37	12.51	$195.37
$190.00	$188.00	Jul 31	$1.82	$1.82	$0.18	10.11	$188.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $1.22, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.00	Jul 17	Jul 24	$0.09	156.4%	40.5%
$194.00	Jul 17	Jul 24	$0.09	162.3%	43.0%
$196.00	Jul 17	Jul 24	$0.09	175.9%	46.0%
$197.00	Jul 17	Jul 24	$0.09	181.9%	47.2%
$192.50	Jul 17	Jul 24	$0.10	153.4%	41.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.07	127.7%	38.1%
$150.00	Jul 17	Jul 24	$0.09	191.5%	48.8%
$145.00	Jul 17	Jul 24	$0.10	234.3%	59.8%
$140.00	Jul 17	Jul 24	$0.11	276.9%	71.7%
$186.00	Jul 17	Jul 24	$0.12	110.0%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.46% of stock, avg 10.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 17	$0.87	$1.64	$2.51	$170.49	$175.51	1.46%
$171.00	Jul 17	$2.52	$0.76	$3.28	$167.72	$174.28	1.91%
$174.00	Jul 17	$1.07	$2.32	$3.39	$170.61	$177.39	1.98%
$170.00	Jul 17	$3.03	$0.51	$3.54	$166.46	$173.54	2.06%
$176.00	Jul 17	$0.25	$3.80	$4.05	$171.95	$180.05	2.36%
$169.00	Jul 17	$3.80	$0.35	$4.15	$164.85	$173.15	2.42%
$175.00	Jul 17	$0.68	$3.55	$4.23	$170.77	$179.23	2.47%
$168.00	Jul 17	$4.58	$0.27	$4.85	$163.15	$172.85	2.83%
$177.00	Jul 17	$0.39	$4.93	$5.32	$171.68	$182.32	3.10%
$166.00	Jul 17	$6.23	$0.06	$6.29	$159.71	$172.29	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$168.00	Jul 17	$0.25	$0.27	$0.52	$167.48	$176.52
$176.00	$169.00	Jul 17	$0.25	$0.35	$0.60	$168.40	$176.60
$177.00	$168.00	Jul 17	$0.39	$0.27	$0.66	$167.34	$177.66
$177.00	$169.00	Jul 17	$0.39	$0.35	$0.74	$168.26	$177.74
$176.00	$170.00	Jul 17	$0.25	$0.51	$0.76	$169.24	$176.76
$177.00	$170.00	Jul 17	$0.39	$0.51	$0.90	$169.10	$177.90
$175.00	$168.00	Jul 17	$0.68	$0.27	$0.95	$167.05	$175.95
$176.00	$171.00	Jul 17	$0.25	$0.76	$1.01	$169.99	$177.01
$175.00	$169.00	Jul 17	$0.68	$0.35	$1.03	$167.97	$176.03
$173.00	$168.00	Jul 17	$0.87	$0.27	$1.14	$166.86	$174.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 24.00, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/141	147/150	Aug 21	$2.88	$0.12	24.00	$138.12	$149.88
163/164	173/174	Jul 24	$0.89	$0.11	8.09	$163.11	$173.89
165/166	173/174	Jul 24	$0.88	$0.12	7.33	$165.12	$173.88
164/165	173/174	Jul 24	$0.86	$0.14	6.14	$164.14	$173.86
169/170	180/182	Aug 7	$1.72	$0.28	6.14	$168.28	$181.72
165/167	168/170	Aug 28	$2.08	$0.42	4.95	$164.92	$169.58
159/160	173/174	Jul 24	$0.83	$0.17	4.88	$159.17	$173.83
167/168	173/174	Jul 24	$0.82	$0.18	4.56	$166.68	$173.82
174/175	192/193	Aug 28	$0.82	$0.18	4.56	$174.18	$192.82
162/163	173/174	Jul 24	$0.81	$0.19	4.26	$162.19	$173.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.09	$4.91	54.56
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$183.00	$184.00	$185.00	Jul 31	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Jul 31	$0.06	$0.94	15.67
$192.00	$193.00	$194.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 31	$0.09	$4.91	54.56
$195.00	$200.00	$205.00	Aug 21	$0.16	$4.84	30.25
$175.00	$177.50	$180.00	Aug 28	$0.11	$2.39	21.73
$145.00	$150.00	$155.00	Aug 7	$0.24	$4.76	19.83
$185.00	$186.00	$187.00	Jul 31	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.02, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$160.00	1:2	Jul 24	-$2.31	$7.69
$184.00	$190.00	1:2	Aug 14	-$0.03	$5.97
$200.00	$205.00	1:2	Aug 21	$0.00	$5.00
$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
$160.00	$150.00	1:2	Aug 28	-$0.02	$9.98
$155.00	$150.00	1:2	Jul 31	-$0.01	$4.99
$145.00	$140.00	1:2	Aug 7	-$0.09	$4.91
$150.00	$145.00	1:2	Jul 31	-$0.11	$4.89
$150.00	$145.00	1:2	Jul 24	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 3.70%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 21	$6.35	0.47	2.1%	3.70%	5.76%	2	2.4K
$176.00	Aug 21	$5.70	0.45	2.6%	3.32%	5.97%	--	77
$177.00	Aug 21	$5.30	0.43	3.2%	3.09%	6.32%	--	97
$174.00	Aug 7	$5.00	0.49	1.5%	2.92%	4.39%	1	1
$172.50	Jul 31	$4.90	0.53	0.6%	2.86%	3.46%	10	--
$179.00	Aug 21	$4.20	0.39	4.4%	2.45%	6.84%	1	10
$177.00	Aug 7	$3.95	0.42	3.2%	2.30%	5.53%	--	34
$180.00	Aug 21	$3.85	0.37	5.0%	2.25%	7.22%	25	1.5K
$175.00	Jul 31	$3.75	0.46	2.1%	2.19%	4.25%	8	20
$181.00	Aug 21	$3.65	0.35	5.6%	2.13%	7.69%	--	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 1,037

Total Puts 705

Put/Call Ratio 0.68

Net Difference 332

Prior's Put/Call Breakdown

Total Calls 920

Total Puts 146

Put/Call Ratio 0.16

Net Difference 774

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