XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.49 -1.71%

(7/17 10:00) ◀

Friday, July 17, 2026 (10:05am)

▶ (7/17 10:10)

◀ 7/17 10:05 ▶

Option Volume

Detail

ℹ

Current (07/17 10:05am) 4,042

Calls: 2,168 (54%)

Puts: 1,874 (46%)

Prior (07/16) 3,414

Calls: 1,870 (55%)

Puts: 1,544 (45%)

Current vs Prior +18.39%

Calls: +15.94% (Calls)

Puts: +21.37% (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 -80.78%

Calls: -77.11%

Puts: -83.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:05am) $2.49M

Calls: $1.74M (70%)

Puts: $752.5K (30%)

Prior (07/16) $2.28M

Calls: $1.87M (82%)

Puts: $409.9K (18%)

Current vs Prior +9.13%

Calls: -7.16%

Puts: +83.55%

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 -84.45%

Calls: -84.13%

Puts: -85.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:05am) 0.86

Prior (07/16) 0.83

Current vs Prior +4.69%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -34.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:05am) 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 1.51% | 4.24%1.51% | 9.26%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -23.77% | +5.15%-23.77% | +7.04%

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

Current vs 7-Day Avg -51.32% | -13.72%-58.84% | -2.85%

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

Current vs 7-Day Eod -23.77% | +5.15%-23.77% | +7.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 113.19% | 25.95%

Calls: 179.01% | 36.11%

Puts: 47.37% | 15.79%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +53.23% | +16.21%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +118.63% | -5.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.74M). 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 NEUTRAL

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
10:05	BULLISH	BULLISH	BULLISH
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 52 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	34.65	36.15	$35.40	4.2%	1	0.93	113
$141.00	Aug 21	33.70	35.20	$34.45	4.4%	--	0.92	14
$145.00	Aug 21	29.95	31.45	$30.70	4.9%	--	0.91	25
$155.00	Aug 21	21.40	22.50	$21.95	5.0%	1	0.84	120
$142.00	Aug 21	32.75	34.55	$33.65	5.3%	--	0.91	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	30.10	31.55	$30.83	4.7%	--	0.95	16
$180.00	Aug 21	10.00	10.50	$10.25	4.9%	19	0.60	2.5K
$200.00	Aug 21	25.25	26.80	$26.03	6.0%	--	0.93	175
$185.00	Aug 21	12.85	13.70	$13.27	6.4%	1	0.72	938
$195.00	Aug 21	20.65	22.25	$21.45	7.5%	--	0.88	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 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	32.70	35.20	$33.95	7.4%	5	1.00	533
$141.00	Jul 17	31.70	33.90	$32.80	6.7%	3	1.00	249
$142.00	Jul 17	30.70	33.05	$31.88	7.4%	45	1.00	222
$143.00	Jul 17	29.70	31.90	$30.80	7.1%	47	1.00	135
$144.00	Jul 17	28.70	31.10	$29.90	8.0%	4	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	14.85	16.70	$15.77	11.7%	--	0.99	78
$195.00	Jul 17	20.10	22.30	$21.20	10.4%	--	0.99	518
$186.00	Jul 17	10.75	13.30	$12.03	21.2%	--	0.99	72
$185.00	Jul 17	9.85	11.00	$10.43	11.0%	1	0.99	613
$184.00	Jul 17	9.05	11.30	$10.18	22.1%	15	0.98	502

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 2.7K, top 444)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.75	3.60	$3.18	26.7%	444	0.47	65
$181.00	Jul 24	0.80	1.18	$0.99	38.4%	260	0.18	459
$182.00	Aug 21	4.15	4.55	$4.35	9.2%	127	0.36	861
$143.00	Jul 17	29.70	31.90	$30.80	7.1%	47	1.00	135
$142.00	Jul 17	30.70	33.05	$31.88	7.4%	45	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Jul 17	0.02	0.30	$0.16	175.0%	162	0.09	706
$173.00	Jul 24	2.64	3.25	$2.95	20.7%	109	0.45	54
$170.00	Jul 17	0.04	0.22	$0.13	138.5%	75	0.10	3.1K
$172.00	Jul 17	0.26	0.87	$0.56	108.9%	68	0.31	789
$167.00	Jul 24	1.07	2.47	$1.77	79.1%	56	0.25	284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 317.4%, max 1093.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	357.7%	30.0%	1093.0%	--	2.7K
$202.50	Jul 17	Aug 28	272.2%	30.4%	795.1%	1	76
$207.50	Jul 17	Jul 31	420.5%	48.1%	774.8%	--	49
$156.00	Jul 17	Aug 21	360.5%	41.3%	773.3%	1	274
$158.00	Jul 17	Aug 21	326.6%	37.9%	762.1%	21	207

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	360.5%	41.3%	773.3%	1	2.6K
$158.00	Jul 17	Aug 21	326.6%	37.9%	762.1%	5	1.5K
$140.00	Jul 17	Aug 21	291.3%	46.3%	529.1%	1	3.9K
$143.00	Jul 17	Aug 21	264.7%	43.6%	506.6%	--	847
$160.00	Jul 17	Aug 28	225.1%	38.1%	490.2%	2	5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 44.45, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.16	$4.84	$0.16	30.25	$200.16
$202.50	$205.00	Aug 14	$0.11	$2.39	$0.11	21.73	$202.61
$195.00	$199.00	Aug 14	$0.25	$3.75	$0.25	15.00	$195.25
$202.50	$205.00	Jul 24	$0.16	$2.34	$0.16	14.62	$202.66
$202.50	$205.00	Jul 31	$0.16	$2.34	$0.16	14.62	$202.66

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
$154.00	$150.00	Jul 24	$0.20	$3.80	$0.20	19.00	$153.80
$150.00	$145.00	Aug 14	$0.28	$4.72	$0.28	16.86	$149.72
$159.00	$155.00	Jul 24	$0.28	$3.72	$0.28	13.29	$158.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 24.00, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.58	$9.58	$0.42	22.81	$159.58
$147.00	$150.00	Aug 21	$2.77	$2.77	$0.23	12.04	$149.77
$151.00	$152.00	Aug 21	$0.88	$0.88	$0.12	7.33	$151.88
$145.00	$146.00	Aug 21	$0.87	$0.87	$0.13	6.69	$145.87
$156.00	$157.00	Aug 21	$0.86	$0.86	$0.14	6.14	$156.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$4.80	$4.80	$0.20	24.00	$200.20
$190.00	$186.00	Jul 17	$3.74	$3.74	$0.26	14.38	$186.26
$193.00	$190.00	Jul 31	$2.77	$2.77	$0.23	12.04	$190.23
$200.00	$195.00	Aug 21	$4.58	$4.58	$0.42	10.90	$195.42
$190.00	$188.00	Jul 31	$1.80	$1.80	$0.20	9.00	$188.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $1.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$198.00	Jul 17	Jul 31	$0.06	186.6%	31.4%
$200.00	Jul 17	Jul 24	$0.06	186.1%	46.3%
$150.00	Jul 17	Jul 24	$0.08	204.9%	52.0%
$191.00	Jul 17	Jul 24	$0.11	147.3%	36.3%
$202.50	Jul 17	Jul 24	$0.11	272.2%	58.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.09	204.9%	52.0%
$145.00	Jul 17	Jul 24	$0.10	247.4%	63.1%
$160.00	Jul 17	Jul 24	$0.13	225.1%	47.0%
$155.00	Jul 17	Jul 24	$0.23	161.1%	49.7%
$195.00	Jul 17	Aug 21	$0.25	166.5%	29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.25% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.78	$1.40	$2.18	$172.82	$177.18	1.25%
$176.00	Jul 17	$0.36	$2.64	$3.00	$173.00	$179.00	1.72%
$174.00	Jul 17	$1.23	$1.86	$3.09	$170.91	$177.09	1.77%
$173.00	Jul 17	$1.56	$1.55	$3.11	$169.89	$176.11	1.78%
$177.00	Jul 17	$0.48	$2.75	$3.23	$173.77	$180.23	1.85%
$171.00	Jul 17	$3.07	$0.68	$3.75	$167.25	$174.75	2.15%
$178.00	Jul 17	$0.48	$4.10	$4.58	$173.42	$182.58	2.62%
$170.00	Jul 17	$4.63	$0.13	$4.76	$165.24	$174.76	2.73%
$169.00	Jul 17	$4.85	$0.23	$5.08	$163.92	$174.08	2.91%
$179.00	Jul 17	$0.24	$5.05	$5.29	$173.71	$184.29	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.53% of stock, avg 4.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$172.00	Jul 17	$0.36	$0.56	$0.92	$171.08	$176.92
$176.00	$171.00	Jul 17	$0.36	$0.68	$1.04	$169.96	$177.04
$177.00	$172.00	Jul 17	$0.48	$0.56	$1.04	$170.96	$178.04
$178.00	$172.00	Jul 17	$0.48	$0.56	$1.04	$170.96	$179.04
$177.00	$171.00	Jul 17	$0.48	$0.68	$1.16	$169.84	$178.16
$178.00	$171.00	Jul 17	$0.48	$0.68	$1.16	$169.84	$179.16
$175.00	$172.00	Jul 17	$0.78	$0.56	$1.34	$170.66	$176.34
$176.00	$158.00	Jul 17	$0.36	$1.07	$1.43	$156.57	$177.43
$176.00	$156.00	Jul 17	$0.36	$1.07	$1.43	$154.57	$177.43
$175.00	$171.00	Jul 17	$0.78	$0.68	$1.46	$169.54	$176.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 10.90, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 28	$4.58	$0.42	10.90	$160.42	$174.58
165/166	172/172	Jul 24	$0.89	$0.11	8.09	$165.11	$172.89
171/172	174/175	Jul 24	$0.89	$0.11	8.09	$171.11	$174.89
166/167	170/172	Jul 31	$2.22	$0.28	7.93	$164.78	$172.22
165/167	168/170	Aug 28	$2.22	$0.28	7.93	$164.78	$169.72
173/174	175/176	Jul 24	$0.87	$0.13	6.69	$173.13	$175.87
168/169	170/172	Jul 31	$2.17	$0.33	6.58	$166.83	$172.17
160/163	170/172	Jul 31	$2.60	$0.40	6.50	$160.40	$172.60
174/175	177/178	Jul 24	$0.86	$0.14	6.14	$174.14	$177.86
170/171	184/185	Aug 7	$0.86	$0.14	6.14	$170.14	$184.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$186.00	$187.00	Jul 31	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$191.00	$192.00	$193.00	Jul 31	$0.06	$0.94	15.67
$157.00	$158.00	$159.00	Aug 21	$0.06	$0.94	15.67
$198.00	$199.00	$200.00	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	$0.10	$4.90	49.00
$155.00	$160.00	$165.00	Aug 7	$0.14	$4.86	34.71
$195.00	$200.00	$205.00	Aug 21	$0.22	$4.78	21.73
$191.00	$192.00	$193.00	Aug 21	$0.05	$0.95	19.00
$145.00	$150.00	$155.00	Jul 31	$0.26	$4.74	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-0.30, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$184.00	$190.00	1:2	Aug 14	-$0.14	$5.86
$150.00	$160.00	1:2	Jul 24	-$4.87	$5.13
$200.00	$205.00	1:2	Aug 21	-$0.20	$4.80
$195.00	$199.00	1:2	Aug 14	-$0.11	$3.89
$202.50	$205.00	1:2	Aug 14	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Aug 28	-$0.30	$9.70
$150.00	$145.00	1:2	Jul 24	-$0.12	$4.88
$150.00	$145.00	1:2	Jul 31	-$0.13	$4.87
$160.00	$155.00	1:2	Jul 31	-$0.25	$4.75
$155.00	$150.00	1:2	Aug 7	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.18%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.30	0.51	0.3%	4.18%	4.48%	2	--
$175.00	Aug 21	$6.85	0.50	0.3%	3.93%	4.22%	12	2.4K
$176.00	Aug 21	$6.20	0.48	0.9%	3.55%	4.42%	--	77
$176.00	Aug 14	$5.65	0.47	0.9%	3.24%	4.10%	2	--
$177.00	Aug 21	$5.50	0.46	1.4%	3.15%	4.59%	--	97
$175.00	Aug 14	$5.45	0.49	0.3%	3.12%	3.42%	2	2
$179.00	Aug 21	$4.70	0.42	2.6%	2.69%	5.28%	1	10
$180.00	Aug 21	$4.60	0.40	3.2%	2.64%	5.79%	36	1.5K
$182.00	Aug 21	$4.15	0.36	4.3%	2.38%	6.68%	127	861
$177.00	Aug 7	$3.75	0.42	1.4%	2.15%	3.59%	--	34

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 2,168

Total Puts 1,874

Put/Call Ratio 0.86

Net Difference 294

Prior's Put/Call Breakdown

Total Calls 1,870

Total Puts 1,544

Put/Call Ratio 0.83

Net Difference 326

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