XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.93 -2.02%

(7/17 09:55) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 10:05)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 3,588

Calls: 1,972 (55%)

Puts: 1,616 (45%)

Prior (07/16) 3,019

Calls: 1,766 (58%)

Puts: 1,253 (42%)

Current vs Prior +18.85%

Calls: +11.66% (Calls)

Puts: +28.97% (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 -82.94%

Calls: -79.18%

Puts: -86.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $2.17M

Calls: $1.55M (71%)

Puts: $624.0K (29%)

Prior (07/16) $1.92M

Calls: $1.53M (80%)

Puts: $392.9K (20%)

Current vs Prior +13.04%

Calls: +1.29%

Puts: +58.81%

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 -86.43%

Calls: -85.86%

Puts: -87.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 0.82

Prior (07/16) 0.71

Current vs Prior +15.50%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -37.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:00am) 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 1.88% | 4.80%1.88% | 10.47%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -4.91% | +19.03%-4.91% | +21.08%

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

Current vs 7-Day Avg -39.28% | -2.33%-48.66% | +9.89%

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

Current vs 7-Day Eod -4.91% | +19.03%-4.91% | +21.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 109.33% | 24.02%

Calls: 76.25% | 11.90%

Puts: 142.41% | 36.14%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +48.00% | +7.57%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +111.18% | -12.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.55M). 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:00	BULLISH	BULLISH	BULLISH
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 56 of results (avg 7.7%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.90	35.50	$34.70	4.6%	1	0.94	113
$141.00	Aug 21	32.90	34.55	$33.72	4.9%	--	0.92	14
$141.00	Jul 17	31.65	33.30	$32.47	5.1%	3	1.00	249
$142.00	Jul 17	30.65	32.25	$31.45	5.1%	45	1.00	222
$143.00	Jul 17	29.65	31.25	$30.45	5.3%	47	1.00	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	30.75	32.45	$31.60	5.4%	--	0.95	16
$202.50	Jul 17	28.20	29.85	$29.03	5.7%	2	0.98	3
$198.00	Jul 31	23.80	25.40	$24.60	6.5%	--	0.97	111
$200.00	Aug 21	25.90	27.65	$26.78	6.5%	--	0.91	175
$197.00	Jul 31	22.75	24.40	$23.58	7.0%	--	0.96	10

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. 167 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	32.65	34.75	$33.70	6.2%	5	1.00	533
$141.00	Jul 17	31.65	33.30	$32.47	5.1%	3	1.00	249
$142.00	Jul 17	30.65	32.25	$31.45	5.1%	45	1.00	222
$143.00	Jul 17	29.65	31.25	$30.45	5.3%	47	1.00	135
$144.00	Jul 17	28.65	30.40	$29.53	5.9%	4	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	15.75	17.35	$16.55	9.7%	--	0.99	78
$195.00	Jul 17	20.65	22.35	$21.50	7.9%	--	0.99	518
$185.00	Jul 17	10.40	11.90	$11.15	13.5%	--	0.99	613
$186.00	Jul 17	11.65	13.35	$12.50	13.6%	--	0.99	72
$184.00	Jul 17	9.70	11.35	$10.52	15.7%	--	0.99	502

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 2.3K, top 443)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.42	3.45	$2.94	35.0%	443	0.43	65
$181.00	Jul 24	0.46	1.26	$0.86	93.0%	259	0.19	459
$143.00	Jul 17	29.65	31.25	$30.45	5.3%	47	1.00	135
$142.00	Jul 17	30.65	32.25	$31.45	5.1%	45	1.00	222
$190.00	Aug 21	1.36	2.10	$1.73	42.8%	41	0.19	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Jul 17	0.02	0.30	$0.16	175.0%	161	0.09	706
$170.00	Jul 17	0.04	0.40	$0.22	163.6%	73	0.14	3.1K
$172.00	Jul 17	0.29	0.87	$0.58	100.0%	68	0.33	789
$167.00	Jul 24	1.08	2.47	$1.78	78.1%	56	0.27	284
$178.00	Jul 17	3.90	5.45	$4.68	33.1%	52	0.82	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 308.6%, max 1025.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	357.5%	31.8%	1025.6%	--	2.7K
$156.00	Jul 17	Aug 21	355.2%	40.6%	775.3%	1	274
$207.50	Jul 17	Jul 31	420.1%	48.3%	769.9%	--	49
$158.00	Jul 17	Aug 21	324.4%	37.4%	768.2%	21	207
$202.50	Jul 17	Aug 28	272.3%	32.0%	751.7%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	355.2%	40.6%	775.3%	1	2.6K
$158.00	Jul 17	Aug 21	324.4%	37.4%	768.2%	5	1.5K
$140.00	Jul 17	Aug 21	287.7%	46.3%	521.8%	--	3.9K
$160.00	Jul 17	Aug 28	221.0%	37.2%	494.2%	2	5.9K
$143.00	Jul 17	Aug 21	261.4%	44.6%	486.4%	--	847

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 44.45, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$199.00	Aug 14	$0.24	$3.76	$0.24	15.67	$195.24
$202.50	$205.00	Jul 24	$0.16	$2.34	$0.16	14.62	$202.66
$202.50	$205.00	Jul 31	$0.17	$2.33	$0.17	13.71	$202.67
$202.50	$205.00	Aug 28	$0.17	$2.33	$0.17	13.71	$202.67
$200.00	$205.00	Aug 21	$0.37	$4.63	$0.37	12.51	$200.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Jul 31	$0.11	$4.89	$0.11	44.45	$149.89
$150.00	$145.00	Aug 7	$0.17	$4.83	$0.17	28.41	$149.83
$145.00	$140.00	Aug 7	$0.23	$4.77	$0.23	20.74	$144.77
$154.00	$150.00	Jul 24	$0.20	$3.80	$0.20	19.00	$153.80
$155.00	$150.00	Jul 31	$0.27	$4.73	$0.27	17.52	$154.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 39.00, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.75	$9.75	$0.25	39.00	$159.75
$151.00	$152.00	Aug 21	$0.88	$0.88	$0.12	7.33	$151.88
$171.00	$173.00	Jul 17	$1.75	$1.75	$0.25	7.00	$172.75
$145.00	$146.00	Aug 21	$0.87	$0.87	$0.13	6.69	$145.87
$170.00	$171.00	Jul 17	$0.86	$0.86	$0.14	6.14	$170.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$4.82	$4.82	$0.18	26.78	$200.18
$197.00	$193.00	Jul 31	$3.83	$3.83	$0.17	22.53	$193.17
$193.00	$190.00	Jul 31	$2.77	$2.77	$0.23	12.04	$190.23
$190.00	$188.00	Jul 31	$1.83	$1.83	$0.17	10.76	$188.17
$176.00	$175.00	Jul 24	$0.90	$0.90	$0.10	9.00	$175.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $1.26, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	186.4%	47.7%
$190.00	Jul 17	Jul 24	$0.08	125.5%	34.3%
$192.00	Jul 17	Jul 24	$0.08	154.9%	38.1%
$194.00	Jul 17	Jul 24	$0.08	161.3%	40.6%
$192.50	Jul 17	Jul 24	$0.09	151.6%	38.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.05	125.5%	34.3%
$150.00	Jul 17	Jul 24	$0.09	202.1%	50.5%
$145.00	Jul 17	Jul 24	$0.10	244.2%	61.6%
$160.00	Jul 17	Jul 24	$0.13	221.0%	44.9%
$155.00	Jul 17	Jul 24	$0.23	159.3%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.41% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.53	$1.93	$2.46	$172.54	$177.46	1.41%
$173.00	Jul 17	$1.19	$1.61	$2.80	$170.20	$175.80	1.61%
$176.00	Jul 17	$0.20	$3.01	$3.21	$172.79	$179.21	1.85%
$174.00	Jul 17	$1.23	$2.08	$3.31	$170.69	$177.31	1.90%
$171.00	Jul 17	$2.94	$0.68	$3.62	$167.38	$174.62	2.08%
$170.00	Jul 17	$3.80	$0.22	$4.02	$165.98	$174.02	2.31%
$177.00	Jul 17	$0.48	$3.53	$4.01	$172.99	$181.01	2.31%
$169.00	Jul 17	$4.60	$0.37	$4.97	$164.03	$173.97	2.86%
$178.00	Jul 17	$0.48	$4.68	$5.16	$172.84	$183.16	2.97%
$168.00	Jul 17	$5.53	$0.16	$5.69	$162.31	$173.69	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.24% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$170.00	Jul 17	$0.20	$0.22	$0.42	$169.58	$176.42
$176.00	$169.00	Jul 17	$0.20	$0.37	$0.57	$168.43	$176.57
$177.00	$170.00	Jul 17	$0.48	$0.22	$0.70	$169.30	$177.70
$178.00	$170.00	Jul 17	$0.48	$0.22	$0.70	$169.30	$178.70
$175.00	$170.00	Jul 17	$0.53	$0.22	$0.75	$169.25	$175.75
$176.00	$172.00	Jul 17	$0.20	$0.58	$0.78	$171.22	$176.78
$177.00	$169.00	Jul 17	$0.48	$0.37	$0.85	$168.15	$177.85
$178.00	$169.00	Jul 17	$0.48	$0.37	$0.85	$168.15	$178.85
$176.00	$171.00	Jul 17	$0.20	$0.68	$0.88	$170.12	$176.88
$175.00	$169.00	Jul 17	$0.53	$0.37	$0.90	$168.10	$175.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 14.15, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 28	$4.67	$0.33	14.15	$160.33	$174.67
166/167	177/178	Jul 24	$0.90	$0.10	9.00	$166.10	$177.90
174/175	190/191	Aug 28	$0.88	$0.12	7.33	$174.12	$190.88
160/163	165/170	Jul 31	$4.38	$0.62	7.06	$158.62	$169.38
166/167	178/179	Jul 31	$0.86	$0.14	6.14	$166.14	$178.86
170/171	174/175	Jul 24	$0.85	$0.15	5.67	$170.15	$174.85
166/167	177/178	Jul 31	$0.85	$0.15	5.67	$166.15	$177.85
173/175	180/181	Aug 14	$1.70	$0.30	5.67	$173.30	$181.70
155/160	165/170	Jul 31	$4.15	$0.85	4.88	$155.85	$169.15
155/159	160/172	Jul 24	$9.95	$2.05	4.85	$149.05	$169.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$146.00	$147.00	$148.00	Jul 17	$0.05	$0.95	19.00
$178.00	$179.00	$180.00	Jul 17	$0.05	$0.95	19.00
$193.00	$194.00	$195.00	Jul 24	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$182.00	$183.00	$184.00	Jul 17	$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	$0.06	$4.94	82.33
$165.00	$167.50	$170.00	Aug 14	$0.05	$2.45	49.00
$145.00	$150.00	$155.00	Jul 31	$0.16	$4.84	30.25
$179.00	$180.00	$181.00	Jul 31	$0.05	$0.95	19.00
$150.00	$155.00	$160.00	Jul 31	$0.30	$4.70	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. 145 found (best net $-0.34, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$160.00	1:2	Jul 24	-$4.30	$5.70
$184.00	$190.00	1:2	Aug 14	-$0.30	$5.70
$200.00	$205.00	1:2	Aug 14	-$0.24	$4.76
$196.00	$200.00	1:2	Aug 28	-$0.17	$3.83
$195.00	$199.00	1:2	Aug 14	-$0.20	$3.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Aug 28	-$0.34	$9.66
$160.00	$155.00	1:2	Jul 31	-$0.05	$4.95
$155.00	$150.00	1:2	Jul 31	-$0.08	$4.92
$145.00	$140.00	1:2	Aug 14	-$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. 88 found (best yield 4.37%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$174.00	Aug 21	$7.60	0.51	0.0%	4.37%	4.41%	2	--
$175.00	Aug 28	$7.15	0.49	0.6%	4.11%	4.73%	2	--
$175.00	Aug 21	$6.80	0.49	0.6%	3.91%	4.52%	12	2.4K
$176.00	Aug 21	$5.75	0.47	1.2%	3.31%	4.50%	--	77
$176.00	Aug 14	$5.65	0.46	1.2%	3.25%	4.44%	2	--
$175.00	Aug 14	$5.45	0.48	0.6%	3.13%	3.75%	1	2
$174.00	Aug 7	$5.25	0.49	0.0%	3.02%	3.06%	1	1
$177.00	Aug 21	$5.25	0.45	1.8%	3.02%	4.78%	--	97
$180.00	Aug 21	$4.60	0.39	3.5%	2.64%	6.13%	36	1.5K
$179.00	Aug 21	$4.35	0.40	2.9%	2.50%	5.42%	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 1,972

Total Puts 1,616

Put/Call Ratio 0.82

Net Difference 356

Prior's Put/Call Breakdown

Total Calls 1,766

Total Puts 1,253

Put/Call Ratio 0.71

Net Difference 513

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