XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.06 -2.51%

(7/17 09:50) ◀

Friday, July 17, 2026 (9:55am)

▶ (7/17 10:00)

◀ 7/17 09:55 ▶

Option Volume

Detail

ℹ

Current (07/17 9:55am) 3,043

Calls: 1,850 (61%)

Puts: 1,193 (39%)

Prior (07/16) 2,616

Calls: 1,682 (64%)

Puts: 934 (36%)

Current vs Prior +16.32%

Calls: +9.99% (Calls)

Puts: +27.73% (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 -85.53%

Calls: -80.47%

Puts: -89.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:55am) $1.92M

Calls: $1.37M (71%)

Puts: $554.8K (29%)

Prior (07/16) $1.76M

Calls: $1.45M (82%)

Puts: $313.5K (18%)

Current vs Prior +9.10%

Calls: -5.59%

Puts: +76.96%

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 -88.01%

Calls: -87.53%

Puts: -89.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:55am) 0.64

Prior (07/16) 0.56

Current vs Prior +16.13%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -51.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:55am) 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 1.94% | 4.71%1.94% | 10.47%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -1.83% | +16.73%-1.83% | +21.13%

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

Current vs 7-Day Avg -37.31% | -4.21%-46.99% | +9.93%

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

Current vs 7-Day Eod -1.83% | +16.73%-1.83% | +21.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 111.94% | 28.41%

Calls: 111.84% | 17.66%

Puts: 112.03% | 39.15%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +51.54% | +27.23%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +116.22% | +3.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.37M). Bullish P/C ratio of 0.64. 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
09:55	BULLISH	BULLISH	BULLISH
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 50 of results (avg 6.9%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	33.25	34.50	$33.88	3.7%	3	1.00	86
$140.00	Aug 21	33.20	34.65	$33.92	4.3%	1	0.92	113
$139.00	Aug 21	34.15	35.65	$34.90	4.3%	--	0.92	200
$142.00	Aug 21	31.35	32.75	$32.05	4.4%	--	0.91	26
$141.00	Aug 21	32.25	33.70	$32.98	4.4%	--	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	31.75	33.20	$32.48	4.5%	--	0.95	16
$185.00	Jul 17	11.65	12.20	$11.93	4.6%	--	0.99	613
$175.00	Aug 14	7.65	8.10	$7.88	5.7%	4	0.53	112
$200.00	Aug 21	26.80	28.40	$27.60	5.8%	--	0.91	175
$195.00	Aug 21	22.25	23.80	$23.03	6.7%	--	0.87	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. 168 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	33.25	34.50	$33.88	3.7%	3	1.00	86
$140.00	Jul 17	31.30	33.45	$32.38	6.6%	3	1.00	533
$141.00	Jul 17	30.25	32.40	$31.33	6.9%	3	1.00	249
$142.00	Jul 17	29.20	31.45	$30.33	7.4%	45	1.00	222
$143.00	Jul 17	28.15	30.45	$29.30	7.8%	47	1.00	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	16.65	18.75	$17.70	11.9%	--	0.99	78
$195.00	Jul 17	21.65	23.90	$22.78	9.9%	--	0.99	518
$186.00	Jul 17	12.75	14.80	$13.78	14.9%	--	0.99	72
$185.00	Jul 17	11.65	12.20	$11.93	4.6%	--	0.99	613
$184.00	Jul 17	10.65	12.85	$11.75	18.7%	--	0.99	502

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 2.0K, top 443)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.33	2.95	$2.64	23.5%	443	0.40	65
$181.00	Jul 24	0.62	1.10	$0.86	55.8%	259	0.18	459
$143.00	Jul 17	28.15	30.45	$29.30	7.8%	47	1.00	135
$142.00	Jul 17	29.20	31.45	$30.33	7.4%	45	1.00	222
$190.00	Aug 21	1.56	2.02	$1.79	25.7%	41	0.19	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.00	Jul 17	0.69	1.62	$1.16	80.2%	67	0.45	789
$170.00	Jul 17	0.20	0.60	$0.40	100.0%	63	0.22	3.1K
$167.00	Jul 24	1.42	2.27	$1.85	45.9%	56	0.28	284
$178.00	Jul 17	4.80	5.75	$5.28	18.0%	52	0.85	2.4K
$172.50	Jul 31	4.90	5.85	$5.38	17.7%	43	0.47	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 291.3%, max 1014.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	363.2%	32.6%	1014.3%	--	2.7K
$207.50	Jul 17	Jul 31	406.3%	43.7%	829.9%	--	49
$202.50	Jul 17	Aug 28	277.4%	32.7%	747.8%	1	76
$199.00	Jul 17	Aug 21	206.3%	32.8%	528.8%	8	139
$156.00	Jul 17	Aug 21	256.1%	40.8%	527.9%	1	274

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	256.1%	40.8%	527.9%	1	2.6K
$140.00	Jul 17	Aug 21	280.1%	46.2%	506.5%	--	3.9K
$139.00	Jul 17	Aug 21	289.4%	47.9%	504.3%	--	393
$142.00	Jul 17	Aug 21	262.7%	46.5%	465.4%	--	699
$141.00	Jul 17	Aug 21	271.4%	48.3%	461.4%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 32.33, avg 4.16)

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
$200.00	$205.00	Aug 21	$0.33	$4.67	$0.33	14.15	$200.33
$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

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. 251 found (best R:R 40.67, avg 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.47	$9.47	$0.53	17.87	$159.47
$166.00	$168.00	Jul 17	$1.83	$1.83	$0.17	10.76	$167.83
$146.00	$147.00	Jul 17	$0.90	$0.90	$0.10	9.00	$146.90
$157.00	$158.00	Jul 17	$0.90	$0.90	$0.10	9.00	$157.90
$147.00	$150.00	Aug 21	$2.70	$2.70	$0.30	9.00	$149.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$4.88	$4.88	$0.12	40.67	$200.12
$197.00	$193.00	Jul 31	$3.90	$3.90	$0.10	39.00	$193.10
$190.00	$188.00	Jul 31	$1.88	$1.88	$0.12	15.67	$188.12
$193.00	$190.00	Jul 31	$2.77	$2.77	$0.23	12.04	$190.23
$200.00	$195.00	Aug 21	$4.57	$4.57	$0.43	10.63	$195.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $1.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	190.6%	48.4%
$192.00	Jul 17	Jul 24	$0.09	159.4%	40.0%
$194.00	Jul 17	Jul 24	$0.09	165.4%	42.5%
$196.00	Jul 17	Jul 24	$0.09	179.2%	45.6%
$197.00	Jul 17	Jul 24	$0.09	185.2%	46.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.09	193.5%	49.3%
$145.00	Jul 17	Jul 24	$0.10	237.0%	60.3%
$140.00	Jul 17	Jul 24	$0.11	280.1%	72.3%
$186.00	Jul 17	Jul 24	$0.12	112.4%	35.8%
$190.00	Jul 17	Jul 24	$0.13	130.2%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.52% of stock, avg 9.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$173.00	Jul 17	$0.99	$1.64	$2.63	$170.37	$175.63	1.52%
$171.00	Jul 17	$2.52	$0.76	$3.28	$167.72	$174.28	1.90%
$174.00	Jul 17	$1.10	$2.37	$3.47	$170.53	$177.47	2.01%
$175.00	Jul 17	$0.49	$3.14	$3.63	$171.37	$178.63	2.10%
$170.00	Jul 17	$3.65	$0.40	$4.05	$165.95	$174.05	2.34%
$169.00	Jul 17	$3.80	$0.27	$4.07	$164.93	$173.07	2.35%
$176.00	Jul 17	$0.25	$3.95	$4.20	$171.80	$180.20	2.43%
$177.00	Jul 17	$0.39	$4.13	$4.52	$172.48	$181.52	2.61%
$168.00	Jul 17	$4.60	$0.27	$4.87	$163.13	$172.87	2.81%
$178.00	Jul 17	$0.38	$5.28	$5.66	$172.34	$183.66	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.30% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$169.00	Jul 17	$0.25	$0.27	$0.52	$168.48	$176.52
$176.00	$168.00	Jul 17	$0.25	$0.27	$0.52	$167.48	$176.52
$177.00	$169.00	Jul 17	$0.39	$0.27	$0.66	$168.34	$177.66
$177.00	$168.00	Jul 17	$0.39	$0.27	$0.66	$167.34	$177.66
$176.00	$170.00	Jul 17	$0.25	$0.40	$0.65	$169.35	$176.65
$175.00	$169.00	Jul 17	$0.49	$0.27	$0.76	$168.24	$175.76
$175.00	$168.00	Jul 17	$0.49	$0.27	$0.76	$167.24	$175.76
$177.00	$170.00	Jul 17	$0.39	$0.40	$0.79	$169.21	$177.79
$175.00	$170.00	Jul 17	$0.49	$0.40	$0.89	$169.11	$175.89
$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. 427 found (best R:R 8.09, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
166/167	177/178	Jul 24	$0.89	$0.11	8.09	$166.11	$177.89
172/172	180/181	Aug 14	$0.89	$0.11	8.09	$171.61	$180.89
165/167	168/170	Aug 28	$2.21	$0.29	7.62	$164.79	$169.71
168/169	180/181	Jul 31	$0.88	$0.12	7.33	$168.12	$180.88
166/167	174/175	Jul 24	$0.87	$0.13	6.69	$166.13	$174.87
172/173	180/181	Aug 14	$0.87	$0.13	6.69	$172.13	$180.87
164/165	173/174	Jul 24	$0.86	$0.14	6.14	$164.14	$173.86
166/167	179/180	Jul 31	$0.85	$0.15	5.67	$166.15	$179.85
168/169	172/173	Jul 24	$0.83	$0.17	4.88	$168.17	$173.33
166/167	180/181	Jul 31	$0.82	$0.18	4.56	$166.18	$180.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$202.50	$205.00	$207.50	Jul 31	$0.10	$2.40	24.00
$202.50	$205.00	$207.50	Jul 24	$0.12	$2.38	19.83
$140.00	$141.00	$142.00	Jul 17	$0.05	$0.95	19.00
$174.00	$175.00	$176.00	Aug 21	$0.05	$0.95	19.00
$190.00	$191.00	$192.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 7	$0.24	$4.76	19.83
$167.50	$170.00	$172.50	Aug 28	$0.13	$2.37	18.23
$175.00	$177.50	$180.00	Aug 28	$0.13	$2.37	18.23
$145.00	$150.00	$155.00	Jul 31	$0.27	$4.73	17.52
$163.00	$164.00	$165.00	Jul 24	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.02, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$160.00	1:2	Jul 24	-$3.71	$6.29
$184.00	$190.00	1:2	Aug 14	-$0.03	$5.97
$200.00	$205.00	1:2	Aug 21	-$0.05	$4.95
$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 4.28%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$174.00	Aug 21	$7.40	0.50	0.5%	4.28%	4.82%	2	--
$175.00	Aug 28	$7.15	0.48	1.1%	4.13%	5.25%	1	--
$175.00	Aug 21	$6.80	0.48	1.1%	3.93%	5.05%	12	2.4K
$176.00	Aug 21	$5.70	0.46	1.7%	3.29%	4.99%	--	77
$176.00	Aug 14	$5.65	0.45	1.7%	3.26%	4.96%	2	--
$175.00	Aug 14	$5.45	0.47	1.1%	3.15%	4.27%	1	2
$177.00	Aug 21	$5.30	0.44	2.3%	3.06%	5.34%	--	97
$174.00	Aug 7	$5.00	0.49	0.5%	2.89%	3.43%	1	1
$180.00	Aug 21	$4.65	0.38	4.0%	2.69%	6.70%	32	1.5K
$179.00	Aug 21	$4.20	0.39	3.4%	2.43%	5.86%	1	10

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 1,850

Total Puts 1,193

Put/Call Ratio 0.64

Net Difference 657

Prior's Put/Call Breakdown

Total Calls 1,682

Total Puts 934

Put/Call Ratio 0.56

Net Difference 748

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