XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$172.20 -3.00%

(7/17 09:45) ◀

Friday, July 17, 2026 (9:50am)

▶ (7/17 09:55)

◀ 7/17 09:50 ▶

Option Volume

Detail

ℹ

Current (07/17 9:50am) 2,779

Calls: 1,766 (64%)

Puts: 1,013 (36%)

Prior (07/16) 2,448

Calls: 1,591 (65%)

Puts: 857 (35%)

Current vs Prior +13.52%

Calls: +11.00% (Calls)

Puts: +18.20% (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 -86.78%

Calls: -81.36%

Puts: -91.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:50am) $1.68M

Calls: $1.21M (72%)

Puts: $464.8K (28%)

Prior (07/16) $1.55M

Calls: $1.27M (82%)

Puts: $286.1K (18%)

Current vs Prior +8.09%

Calls: -4.19%

Puts: +62.48%

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 -89.52%

Calls: -88.92%

Puts: -90.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:50am) 0.57

Prior (07/16) 0.54

Current vs Prior +6.49%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -56.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:50am) 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 2.11% | 4.69%2.11% | 10.50%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior +6.91% | +16.34%+6.91% | +21.42%

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

Current vs 7-Day Avg -31.73% | -4.53%-42.28% | +10.20%

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

Current vs 7-Day Eod +6.91% | +16.34%+6.91% | +21.42%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 216.38% | 29.09%

Calls: 42.05% | 33.50%

Puts: 390.70% | 24.69%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +192.92% | +30.27%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +317.95% | +5.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.21M). Bullish P/C ratio of 0.57. Put-heavy open interest (479,426 puts vs 311,706 calls) suggests hedging or 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
09:50	BULLISH	BULLISH	BULLISH
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 52 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	32.50	33.65	$33.08	3.5%	1	1.00	86
$140.00	Jul 17	31.15	32.55	$31.85	4.4%	1	1.00	533
$138.00	Aug 21	34.45	36.30	$35.38	5.2%	--	0.93	21
$139.00	Aug 21	33.50	35.35	$34.42	5.4%	--	0.92	200
$141.00	Aug 21	31.65	33.50	$32.58	5.7%	--	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	32.05	33.80	$32.92	5.3%	--	0.95	16
$200.00	Aug 21	27.20	29.05	$28.13	6.6%	--	0.91	175
$202.50	Jul 17	29.35	31.50	$30.43	7.1%	2	1.00	3
$198.00	Jul 31	24.85	26.80	$25.83	7.5%	--	1.00	111
$180.00	Aug 21	11.45	12.35	$11.90	7.6%	6	0.64	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. 172 found (avg delta 0.80, 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	32.50	33.65	$33.08	3.5%	1	1.00	86
$140.00	Jul 17	31.15	32.55	$31.85	4.4%	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
$179.00	Jul 17	6.40	7.60	$7.00	17.1%	3	1.00	253
$180.00	Jul 17	7.40	8.95	$8.18	18.9%	18	1.00	1.9K
$181.00	Jul 17	7.85	9.90	$8.88	23.1%	--	1.00	193
$184.00	Jul 17	10.85	12.85	$11.85	16.9%	--	1.00	502
$185.00	Jul 17	11.85	13.20	$12.52	10.8%	--	1.00	613

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 1.9K, top 443)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.33	2.75	$2.54	16.5%	443	0.40	65
$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
$190.00	Aug 21	1.56	2.01	$1.79	25.1%	41	0.19	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Jul 17	0.91	1.62	$1.27	55.9%	67	0.43	789
$167.00	Jul 24	1.42	2.27	$1.85	45.9%	56	0.28	284
$170.00	Jul 17	0.20	0.80	$0.50	120.0%	52	0.23	3.1K
$178.00	Jul 17	5.45	7.15	$6.30	27.0%	50	0.90	2.4K
$172.50	Jul 31	5.00	6.10	$5.55	19.8%	43	0.49	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 295.7%, max 990.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	357.0%	32.7%	990.3%	--	2.7K
$202.50	Jul 17	Aug 28	272.4%	32.9%	728.2%	1	76
$156.00	Jul 17	Aug 21	258.7%	40.5%	539.3%	--	274
$138.00	Jul 17	Aug 21	298.5%	47.8%	523.9%	--	141
$199.00	Jul 17	Aug 21	208.4%	33.6%	520.5%	7	139

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	258.7%	40.5%	539.3%	1	2.6K
$138.00	Jul 17	Aug 21	298.5%	47.8%	523.9%	--	28
$140.00	Jul 17	Aug 21	281.0%	45.5%	517.5%	--	3.9K
$139.00	Jul 17	Aug 21	290.3%	47.2%	515.0%	--	393
$158.00	Jul 17	Aug 21	223.7%	38.4%	483.1%	5	1.5K

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 4.04)

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	$0.35	$4.65	$0.35	13.29	$200.35

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. 250 found (best R:R 22.81, avg 1.74)

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
$157.00	$158.00	Jul 17	$0.90	$0.90	$0.10	9.00	$157.90
$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

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
$200.00	$195.00	Aug 21	$4.63	$4.63	$0.37	12.51	$195.37
$190.00	$188.00	Jul 31	$1.85	$1.85	$0.15	12.33	$188.15
$193.00	$190.00	Jul 31	$2.77	$2.77	$0.23	12.04	$190.23
$177.00	$176.00	Jul 24	$0.90	$0.90	$0.10	9.00	$176.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $1.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	186.8%	48.4%
$192.00	Jul 17	Jul 24	$0.09	156.1%	40.0%
$194.00	Jul 17	Jul 24	$0.09	161.4%	42.5%
$196.00	Jul 17	Jul 24	$0.09	175.4%	45.6%
$197.00	Jul 17	Jul 24	$0.09	181.4%	46.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.08	126.7%	37.4%
$150.00	Jul 17	Jul 24	$0.09	195.2%	49.3%
$145.00	Jul 17	Jul 24	$0.10	238.1%	60.3%
$140.00	Jul 17	Jul 24	$0.11	281.0%	72.2%
$186.00	Jul 17	Jul 24	$0.15	109.0%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.46% of stock, avg 10.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 17	$0.88	$1.64	$2.52	$170.48	$175.52	1.46%
$171.00	Jul 17	$2.52	$0.76	$3.28	$167.72	$174.28	1.90%
$174.00	Jul 17	$1.07	$2.37	$3.44	$170.56	$177.44	2.00%
$175.00	Jul 17	$0.45	$3.36	$3.81	$171.19	$178.81	2.21%
$170.00	Jul 17	$3.33	$0.50	$3.83	$166.17	$173.83	2.22%
$169.00	Jul 17	$3.80	$0.35	$4.15	$164.85	$173.15	2.41%
$176.00	Jul 17	$0.25	$4.18	$4.43	$171.57	$180.43	2.57%
$168.00	Jul 17	$4.58	$0.27	$4.85	$163.15	$172.85	2.82%
$177.00	Jul 17	$0.39	$4.63	$5.02	$171.98	$182.02	2.92%
$166.00	Jul 17	$6.23	$0.06	$6.29	$159.71	$172.29	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 4.38%)

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
$175.00	$168.00	Jul 17	$0.45	$0.27	$0.72	$167.28	$175.72
$177.00	$169.00	Jul 17	$0.39	$0.35	$0.74	$168.26	$177.74
$176.00	$170.00	Jul 17	$0.25	$0.50	$0.75	$169.25	$176.75
$175.00	$169.00	Jul 17	$0.45	$0.35	$0.80	$168.20	$175.80
$177.00	$170.00	Jul 17	$0.39	$0.50	$0.89	$169.11	$177.89
$175.00	$170.00	Jul 17	$0.45	$0.50	$0.95	$169.05	$175.95
$176.00	$171.00	Jul 17	$0.25	$0.76	$1.01	$169.99	$177.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 7.62, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	168/170	Aug 28	$2.21	$0.29	7.62	$164.79	$169.71
164/165	173/174	Jul 24	$0.88	$0.12	7.33	$164.12	$173.88
168/169	177/178	Jul 31	$0.88	$0.12	7.33	$168.12	$177.88
166/167	180/181	Jul 31	$0.86	$0.14	6.14	$166.14	$180.86
166/167	181/182	Jul 31	$0.86	$0.14	6.14	$166.14	$181.86
166/167	178/178	Jul 31	$0.85	$0.15	5.67	$166.15	$178.35
168/169	180/181	Jul 31	$0.83	$0.17	4.88	$168.17	$180.83
168/169	181/182	Jul 31	$0.83	$0.17	4.88	$168.17	$181.83
163/164	173/174	Jul 24	$0.82	$0.18	4.56	$163.18	$173.82
168/169	178/178	Jul 31	$0.82	$0.18	4.56	$168.18	$178.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.16	$4.84	30.25
$190.00	$191.00	$192.00	Aug 21	$0.05	$0.95	19.00
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.07	$4.93	70.43
$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	$0.10	$2.40	24.00
$145.00	$150.00	$155.00	Aug 7	$0.24	$4.76	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 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	-$2.75	$7.25
$184.00	$190.00	1:2	Aug 14	-$0.03	$5.97
$200.00	$205.00	1:2	Aug 21	-$0.01	$4.99
$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. 103 found (best yield 4.15%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.15	0.48	1.6%	4.15%	5.78%	1	--
$175.00	Aug 21	$6.35	0.47	1.6%	3.69%	5.31%	2	2.4K
$176.00	Aug 21	$5.70	0.45	2.2%	3.31%	5.52%	--	77
$177.00	Aug 21	$5.30	0.43	2.8%	3.08%	5.87%	--	97
$174.00	Aug 7	$5.00	0.49	1.1%	2.90%	3.95%	1	1
$172.50	Jul 31	$4.90	0.51	0.2%	2.85%	3.02%	10	--
$179.00	Aug 21	$4.20	0.38	4.0%	2.44%	6.39%	1	10
$177.00	Aug 7	$3.95	0.41	2.8%	2.29%	5.08%	--	34
$180.00	Aug 21	$3.85	0.36	4.5%	2.24%	6.77%	28	1.5K
$175.00	Jul 31	$3.75	0.44	1.6%	2.18%	3.80%	8	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 1,766

Total Puts 1,013

Put/Call Ratio 0.57

Net Difference 753

Prior's Put/Call Breakdown

Total Calls 1,591

Total Puts 857

Put/Call Ratio 0.54

Net Difference 734

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