XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.38 -1.21%

(7/17 10:05) ◀

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

▶ (7/17 10:15)

◀ 7/17 10:10 ▶

Option Volume

Detail

ℹ

Current (07/17 10:10am) 4,572

Calls: 2,618 (57%)

Puts: 1,954 (43%)

Prior (07/16) 3,736

Calls: 1,961 (52%)

Puts: 1,775 (48%)

Current vs Prior +22.38%

Calls: +33.50% (Calls)

Puts: +10.08% (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 -78.26%

Calls: -72.36%

Puts: -83.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:10am) $2.87M

Calls: $2.10M (73%)

Puts: $767.4K (27%)

Prior (07/16) $2.47M

Calls: $1.94M (79%)

Puts: $528.7K (21%)

Current vs Prior +16.03%

Calls: +8.12%

Puts: +45.16%

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 -82.09%

Calls: -80.81%

Puts: -84.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:10am) 0.75

Prior (07/16) 0.91

Current vs Prior -17.54%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -43.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:10am) 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 1.82% | 4.45%1.82% | 9.11%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -7.72% | +10.27%-7.72% | +5.37%

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

Current vs 7-Day Avg -41.07% | -9.51%-50.17% | -4.36%

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

Current vs 7-Day Eod -7.72% | +10.27%-7.72% | +5.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.66% | 31.01%

Calls: 83.00% | 30.84%

Puts: 72.33% | 31.18%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +5.13% | +38.87%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +50.01% | +12.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.10M). 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 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
10:10	BULLISH	BULLISH	BULLISH
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 48 of results (avg 7.4%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	34.15	35.75	$34.95	4.6%	--	0.94	14
$146.00	Aug 21	29.70	31.10	$30.40	4.6%	--	0.92	12
$142.00	Aug 21	33.20	34.80	$34.00	4.7%	--	0.92	26
$143.00	Aug 21	32.25	34.00	$33.13	5.3%	--	0.95	68
$145.00	Aug 21	30.35	32.00	$31.18	5.3%	--	0.93	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	19.40	20.20	$19.80	4.0%	--	0.99	518
$205.00	Aug 21	29.55	31.10	$30.33	5.1%	--	0.94	16
$180.00	Aug 21	9.50	10.05	$9.78	5.6%	23	0.59	2.5K
$185.00	Aug 21	12.50	13.25	$12.88	5.8%	1	0.69	938
$200.00	Aug 21	24.70	26.30	$25.50	6.3%	--	0.91	175

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 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 17	32.20	34.55	$33.38	7.0%	3	1.00	249
$142.00	Jul 17	31.20	33.50	$32.35	7.1%	45	1.00	222
$143.00	Jul 17	30.15	32.50	$31.33	7.5%	48	1.00	135
$144.00	Jul 17	29.25	31.55	$30.40	7.6%	5	1.00	100
$145.00	Jul 17	28.40	30.55	$29.48	7.3%	3	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	14.50	16.75	$15.63	14.4%	--	0.99	78
$184.00	Jul 17	8.50	10.80	$9.65	23.8%	15	0.99	502
$195.00	Jul 17	19.40	20.20	$19.80	4.0%	--	0.99	518
$186.00	Jul 17	10.50	12.75	$11.63	19.3%	--	0.99	72
$185.00	Jul 17	9.40	11.05	$10.23	16.1%	1	0.99	613

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 3.2K, top 444)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.93	4.00	$3.47	30.8%	444	0.51	65
$190.00	Aug 21	1.94	2.30	$2.12	17.0%	291	0.21	2.6K
$181.00	Jul 24	0.80	1.26	$1.03	44.7%	260	0.23	459
$182.00	Aug 21	4.15	4.85	$4.50	15.6%	127	0.37	861
$185.00	Aug 21	3.45	3.75	$3.60	8.3%	56	0.31	762

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Jul 17	0.02	0.30	$0.16	175.0%	162	0.07	706
$173.00	Jul 24	2.45	3.25	$2.85	28.1%	109	0.41	54
$170.00	Jul 17	0.04	0.22	$0.13	138.5%	76	0.08	3.1K
$172.00	Jul 17	0.17	0.87	$0.52	134.6%	68	0.23	789
$167.00	Jul 24	0.94	2.47	$1.71	89.5%	56	0.24	284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 338.0%, max 1422.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	433.0%	28.4%	1422.5%	--	2.7K
$199.00	Jul 17	Aug 21	326.0%	30.0%	988.0%	8	139
$207.50	Jul 17	Jul 31	492.4%	47.1%	944.9%	--	49
$158.00	Jul 17	Aug 21	350.9%	38.5%	811.6%	21	207
$202.50	Jul 17	Aug 28	261.6%	29.1%	800.1%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$158.00	Jul 17	Aug 21	350.9%	38.5%	811.6%	5	1.5K
$156.00	Jul 17	Aug 21	369.8%	41.9%	783.1%	1	2.6K
$160.00	Jul 17	Aug 28	320.0%	38.8%	724.4%	2	5.9K
$143.00	Jul 17	Aug 21	276.5%	42.9%	544.8%	--	847
$141.00	Jul 17	Aug 21	294.5%	49.6%	493.8%	--	440

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 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.16	$4.84	$0.16	30.25	$205.16
$195.00	$197.00	Aug 7	$0.11	$1.89	$0.11	17.18	$195.11
$193.00	$195.00	Aug 28	$0.11	$1.89	$0.11	17.18	$193.11
$200.00	$205.00	Aug 21	$0.29	$4.71	$0.29	16.24	$200.29
$207.50	$210.00	Jul 31	$0.15	$2.35	$0.15	15.67	$207.65

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	$0.23	$4.77	$0.23	20.74	$149.77
$154.00	$150.00	Jul 24	$0.20	$3.80	$0.20	19.00	$153.80
$159.00	$155.00	Jul 24	$0.28	$3.72	$0.28	13.29	$158.72
$150.00	$145.00	Aug 14	$0.35	$4.65	$0.35	13.29	$149.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 36.04, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.73	$9.73	$0.27	36.04	$159.73
$147.00	$150.00	Aug 21	$2.70	$2.70	$0.30	9.00	$149.70
$151.00	$152.00	Aug 21	$0.89	$0.89	$0.11	8.09	$151.89
$172.50	$175.00	Jul 31	$2.20	$2.20	$0.30	7.33	$174.70
$152.00	$153.00	Aug 21	$0.88	$0.88	$0.12	7.33	$152.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$4.83	$4.83	$0.17	28.41	$200.17
$200.00	$195.00	Aug 21	$4.57	$4.57	$0.43	10.63	$195.43
$187.00	$186.00	Jul 24	$0.90	$0.90	$0.10	9.00	$186.10
$160.00	$159.00	Jul 17	$0.88	$0.88	$0.12	7.33	$159.12
$185.00	$184.00	Jul 24	$0.88	$0.88	$0.12	7.33	$184.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $1.30, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	177.6%	44.8%
$189.00	Jul 17	Jul 24	$0.08	117.1%	29.3%
$202.50	Jul 17	Jul 24	$0.11	261.6%	56.5%
$195.00	Jul 17	Jul 24	$0.12	157.9%	41.5%
$198.00	Jul 17	Jul 31	$0.14	177.9%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.00	Jul 17	Jul 24	$0.07	288.8%	55.3%
$150.00	Jul 17	Jul 24	$0.09	216.0%	53.5%
$145.00	Jul 17	Jul 24	$0.10	259.1%	64.5%
$186.00	Jul 17	Jul 24	$0.17	95.8%	28.4%
$155.00	Jul 17	Jul 24	$0.23	174.4%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.28% of stock, avg 9.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$1.03	$1.22	$2.25	$172.75	$177.25	1.28%
$177.00	Jul 17	$0.48	$2.01	$2.49	$174.51	$179.49	1.42%
$176.00	Jul 17	$0.53	$2.17	$2.70	$173.30	$178.70	1.54%
$174.00	Jul 17	$1.33	$1.60	$2.93	$171.07	$176.93	1.67%
$173.00	Jul 17	$2.57	$1.38	$3.95	$169.05	$176.95	2.25%
$171.00	Jul 17	$3.64	$0.65	$4.29	$166.71	$175.29	2.45%
$178.00	Jul 17	$0.77	$3.65	$4.42	$173.58	$182.42	2.52%
$179.00	Jul 17	$0.24	$4.78	$5.02	$173.98	$184.02	2.86%
$180.00	Jul 17	$0.05	$5.15	$5.20	$174.80	$185.20	2.96%
$170.00	Jul 17	$5.35	$0.13	$5.48	$164.52	$175.48	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.24	$0.52	$0.76	$171.24	$179.76
$179.00	$171.00	Jul 17	$0.24	$0.65	$0.89	$170.11	$179.89
$177.00	$172.00	Jul 17	$0.48	$0.52	$1.00	$171.00	$178.00
$176.00	$172.00	Jul 17	$0.53	$0.52	$1.05	$170.95	$177.05
$177.00	$171.00	Jul 17	$0.48	$0.65	$1.13	$169.87	$178.13
$176.00	$171.00	Jul 17	$0.53	$0.65	$1.18	$169.82	$177.18
$178.00	$172.00	Jul 17	$0.77	$0.52	$1.29	$170.71	$179.29
$179.00	$162.00	Jul 17	$0.24	$1.07	$1.31	$160.69	$180.31
$178.00	$171.00	Jul 17	$0.77	$0.65	$1.42	$169.58	$179.42
$177.00	$162.00	Jul 17	$0.48	$1.07	$1.55	$160.45	$178.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 21.73, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
164/165	172/175	Jul 31	$2.39	$0.11	21.73	$162.61	$174.89
167/168	172/175	Jul 31	$2.39	$0.11	21.73	$165.11	$174.89
165/166	172/175	Jul 31	$2.31	$0.19	12.16	$163.69	$174.81
168/169	179/180	Jul 24	$0.89	$0.11	8.09	$168.11	$179.89
166/167	181/182	Jul 31	$0.89	$0.11	8.09	$166.11	$181.89
168/169	174/175	Jul 24	$0.87	$0.13	6.69	$168.13	$174.87
166/167	180/181	Jul 31	$0.86	$0.14	6.14	$166.14	$180.86
171/172	175/176	Jul 24	$0.85	$0.15	5.67	$171.15	$175.85
160/163	165/170	Jul 31	$4.25	$0.75	5.67	$158.75	$169.25
171/172	180/181	Aug 14	$0.85	$0.15	5.67	$171.15	$180.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.13	$4.87	37.46
$157.00	$158.00	$159.00	Jul 17	$0.05	$0.95	19.00
$162.00	$163.00	$164.00	Jul 17	$0.05	$0.95	19.00
$188.00	$189.00	$190.00	Jul 24	$0.06	$0.94	15.67
$190.00	$191.00	$192.00	Jul 31	$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
$145.00	$150.00	$155.00	Aug 7	$0.24	$4.76	19.83
$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
$195.00	$200.00	$205.00	Aug 21	$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. 140 found (best net $-0.30, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Aug 21	-$0.02	$4.98
$200.00	$205.00	1:2	Aug 21	-$0.05	$4.95
$150.00	$160.00	1:2	Jul 24	-$5.12	$4.88
$190.00	$192.50	1:2	Aug 14	-$0.07	$2.43
$200.00	$202.50	1:2	Jul 17	-$0.15	$2.35

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
$165.00	$160.00	1:2	Aug 7	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 3.56%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$6.25	0.49	0.3%	3.56%	3.92%	--	77
$177.00	Aug 21	$5.70	0.47	0.9%	3.25%	4.17%	--	97
$176.00	Aug 14	$5.65	0.48	0.3%	3.22%	3.58%	2	--
$179.00	Aug 21	$5.60	0.43	2.1%	3.19%	5.26%	1	10
$180.00	Aug 21	$4.60	0.41	2.6%	2.62%	5.26%	36	1.5K
$182.00	Aug 21	$4.15	0.37	3.8%	2.37%	6.14%	127	861
$177.00	Aug 7	$4.10	0.45	0.9%	2.34%	3.26%	--	34
$177.00	Jul 31	$4.00	0.44	0.9%	2.28%	3.20%	4	12
$183.00	Aug 21	$3.80	0.34	4.3%	2.17%	6.51%	24	278
$181.00	Aug 21	$3.75	0.38	3.2%	2.14%	5.34%	2	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 2,618

Total Puts 1,954

Put/Call Ratio 0.75

Net Difference 664

Prior's Put/Call Breakdown

Total Calls 1,961

Total Puts 1,775

Put/Call Ratio 0.91

Net Difference 186

Prior 7-Day Put/Call Summary

Total Calls 66,309

Total Puts 80,882

Average Put/Call Ratio 1.32

Ratio Trend Falling

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