XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.11 -1.36%

(7/17 10:10) ◀

Friday, July 17, 2026 (10:15am)

▶ (7/17 10:20)

◀ 7/17 10:15 ▶

Option Volume

Detail

ℹ

Current (07/17 10:15am) 5,261

Calls: 3,148 (60%)

Puts: 2,113 (40%)

Prior (07/16) 3,779

Calls: 1,977 (52%)

Puts: 1,802 (48%)

Current vs Prior +39.22%

Calls: +59.23% (Calls)

Puts: +17.26% (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 -74.98%

Calls: -66.77%

Puts: -81.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:15am) $3.19M

Calls: $2.39M (75%)

Puts: $805.2K (25%)

Prior (07/16) $2.49M

Calls: $1.96M (79%)

Puts: $530.7K (21%)

Current vs Prior +28.21%

Calls: +21.84%

Puts: +51.72%

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 -80.08%

Calls: -78.23%

Puts: -84.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:15am) 0.67

Prior (07/16) 0.91

Current vs Prior -26.36%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -49.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 10:15am) 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 1.79% | 4.41%1.79% | 9.13%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -9.60% | +9.31%-9.60% | +5.54%

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

Current vs 7-Day Avg -42.27% | -10.30%-51.19% | -4.21%

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

Current vs 7-Day Eod -9.60% | +9.31%-9.60% | +5.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 69.66% | 35.77%

Calls: 87.00% | 34.46%

Puts: 52.33% | 37.08%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -5.70% | +60.19%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +34.55% | +29.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.39M). Bullish P/C ratio of 0.67. P/C ratio dropping 26% - sentiment shifting bullish. 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 BULLISH

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
10:15	BULLISH	BULLISH	BULLISH
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 42 of results (avg 7.5%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	24.90	25.85	$25.38	3.7%	2	1.00	103
$150.00	Jul 17	24.95	26.15	$25.55	4.7%	4	1.00	258
$146.00	Aug 21	29.70	31.40	$30.55	5.6%	--	0.90	12
$141.00	Aug 21	34.15	36.15	$35.15	5.7%	--	0.92	14
$142.00	Aug 21	33.20	35.20	$34.20	5.8%	--	0.90	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	24.35	25.50	$24.93	4.6%	--	0.91	175
$172.50	Jul 31	3.75	3.95	$3.85	5.2%	120	0.41	22
$195.00	Jul 17	19.05	20.20	$19.63	5.9%	--	0.99	518
$175.00	Aug 21	7.00	7.45	$7.23	6.2%	5	0.48	1.4K
$205.00	Aug 21	29.15	31.10	$30.13	6.5%	--	0.95	16

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	32.65	34.90	$33.78	6.7%	3	1.00	249
$142.00	Jul 17	31.65	34.00	$32.83	7.2%	45	1.00	222
$143.00	Jul 17	30.65	32.95	$31.80	7.2%	48	1.00	135
$144.00	Jul 17	29.65	31.95	$30.80	7.5%	5	1.00	100
$145.00	Jul 17	28.65	30.95	$29.80	7.7%	3	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	14.05	16.35	$15.20	15.1%	--	1.00	78
$187.00	Jul 17	11.10	13.35	$12.23	18.4%	1	1.00	5
$184.00	Jul 17	8.10	10.35	$9.23	24.4%	15	0.99	502
$195.00	Jul 17	19.05	20.20	$19.63	5.9%	--	0.99	518
$185.00	Jul 17	9.05	11.05	$10.05	19.9%	1	0.99	613

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 3.8K, top 444)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	2.93	4.15	$3.54	34.5%	444	0.52	65
$190.00	Aug 21	1.94	2.49	$2.22	24.8%	292	0.23	2.6K
$181.00	Jul 24	0.81	1.40	$1.11	53.2%	260	0.24	459
$186.00	Aug 14	1.20	2.83	$2.02	80.7%	242	0.24	3
$182.00	Aug 21	4.50	5.00	$4.75	10.5%	127	0.38	861

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Jul 17	0.01	0.30	$0.16	181.2%	164	0.07	706
$172.50	Jul 31	3.75	3.95	$3.85	5.2%	120	0.41	22
$173.00	Jul 24	2.24	3.25	$2.75	36.7%	109	0.40	54
$170.00	Jul 17	0.04	0.22	$0.13	138.5%	76	0.08	3.1K
$172.00	Jul 17	0.07	0.46	$0.27	144.4%	69	0.16	789

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 313.9%, max 1430.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	430.7%	28.1%	1430.2%	--	2.7K
$199.00	Jul 17	Aug 21	323.4%	29.3%	1004.2%	8	139
$207.50	Jul 17	Jul 31	490.4%	46.0%	965.2%	--	49
$202.50	Jul 17	Aug 28	259.7%	28.8%	800.2%	1	76
$156.00	Jul 17	Aug 21	376.8%	42.7%	781.9%	1	274

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	376.8%	42.7%	781.9%	1	2.6K
$158.00	Jul 17	Aug 21	260.2%	39.4%	561.0%	5	1.5K
$143.00	Jul 17	Aug 21	280.7%	43.5%	545.3%	--	847
$160.00	Jul 17	Aug 28	235.8%	37.5%	529.2%	2	5.9K
$141.00	Jul 17	Aug 21	299.3%	50.2%	495.7%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 44.45, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.15	$4.85	$0.15	32.33	$205.15
$207.50	$210.00	Jul 31	$0.15	$2.35	$0.15	15.67	$207.65
$195.00	$197.00	Aug 7	$0.12	$1.88	$0.12	15.67	$195.12
$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	$0.23	$4.77	$0.23	20.74	$149.77
$154.00	$150.00	Jul 24	$0.20	$3.80	$0.20	19.00	$153.80
$160.00	$155.00	Aug 7	$0.26	$4.74	$0.26	18.23	$159.74
$155.00	$150.00	Jul 31	$0.29	$4.71	$0.29	16.24	$154.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 19.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.75	$2.75	$0.25	11.00	$149.75
$161.00	$162.00	Jul 17	$0.90	$0.90	$0.10	9.00	$161.90
$145.00	$146.00	Aug 21	$0.90	$0.90	$0.10	9.00	$145.90
$152.00	$153.00	Aug 21	$0.90	$0.90	$0.10	9.00	$152.90
$151.00	$152.00	Aug 21	$0.88	$0.88	$0.12	7.33	$151.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.00	$193.00	Jul 31	$3.80	$3.80	$0.20	19.00	$193.20
$176.00	$175.00	Jul 24	$0.90	$0.90	$0.10	9.00	$175.10
$195.00	$193.00	Aug 21	$1.78	$1.78	$0.22	8.09	$193.22
$195.00	$190.00	Jul 17	$4.43	$4.43	$0.57	7.77	$190.57
$184.00	$183.00	Jul 24	$0.88	$0.88	$0.12	7.33	$183.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $1.25, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	175.9%	44.3%
$190.00	Jul 17	Jul 24	$0.07	113.3%	29.7%
$189.00	Jul 17	Jul 24	$0.08	114.8%	29.0%
$202.50	Jul 17	Jul 24	$0.11	259.7%	55.9%
$195.00	Jul 17	Jul 24	$0.12	155.9%	40.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.00	Jul 17	Jul 24	$0.07	295.8%	56.1%
$190.00	Jul 17	Jul 24	$0.07	113.3%	29.7%
$150.00	Jul 17	Jul 24	$0.09	219.0%	54.0%
$145.00	Jul 17	Jul 24	$0.10	263.2%	65.1%
$187.00	Jul 17	Jul 24	$0.15	93.2%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.35% of stock, avg 9.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 17	$0.57	$1.79	$2.36	$173.64	$178.36	1.35%
$174.00	Jul 17	$1.46	$0.95	$2.41	$171.59	$176.41	1.38%
$177.00	Jul 17	$0.48	$2.00	$2.48	$174.52	$179.48	1.42%
$175.00	Jul 17	$1.34	$1.16	$2.50	$172.50	$177.50	1.43%
$171.00	Jul 17	$3.90	$0.16	$4.06	$166.94	$175.06	2.32%
$173.00	Jul 17	$2.77	$1.36	$4.13	$168.87	$177.13	2.36%
$178.00	Jul 17	$0.77	$3.38	$4.15	$173.85	$182.15	2.37%
$179.00	Jul 17	$0.24	$4.20	$4.44	$174.56	$183.44	2.54%
$180.00	Jul 17	$0.05	$4.97	$5.02	$174.98	$185.02	2.87%
$170.00	Jul 17	$5.48	$0.13	$5.61	$164.39	$175.61	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.29% of stock, avg 4.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.24	$0.27	$0.51	$171.49	$179.51
$177.00	$172.00	Jul 17	$0.48	$0.27	$0.75	$171.25	$177.75
$176.00	$172.00	Jul 17	$0.57	$0.27	$0.84	$171.16	$176.84
$178.00	$172.00	Jul 17	$0.77	$0.27	$1.04	$170.96	$179.04
$179.00	$174.00	Jul 17	$0.24	$0.95	$1.19	$172.81	$180.19
$179.00	$162.00	Jul 17	$0.24	$1.07	$1.31	$160.69	$180.31
$207.50	$172.00	Jul 17	$1.07	$0.27	$1.34	$170.66	$208.84
$179.00	$175.00	Jul 17	$0.24	$1.16	$1.40	$173.60	$180.40
$177.00	$174.00	Jul 17	$0.48	$0.95	$1.43	$172.57	$178.43
$176.00	$174.00	Jul 17	$0.57	$0.95	$1.52	$172.48	$177.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 9.53, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/171	175/177	Jul 31	$1.81	$0.19	9.53	$169.19	$176.81
170/171	184/186	Aug 14	$1.80	$0.20	9.00	$169.20	$185.80
170/171	178/179	Jul 24	$0.89	$0.11	8.09	$170.11	$178.89
164/165	180/181	Jul 31	$0.89	$0.11	8.09	$164.11	$180.89
166/167	172/175	Jul 31	$2.21	$0.29	7.62	$164.79	$174.71
163/164	173/174	Jul 24	$0.88	$0.12	7.33	$163.12	$173.88
168/169	175/176	Jul 24	$0.88	$0.12	7.33	$168.12	$175.88
166/167	178/179	Jul 31	$0.87	$0.13	6.69	$166.13	$178.87
172/173	175/176	Aug 14	$0.87	$0.13	6.69	$172.13	$175.87
160/165	170/175	Aug 28	$4.35	$0.65	6.69	$160.65	$174.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.22	$4.78	21.73
$152.00	$153.00	$154.00	Jul 17	$0.05	$0.95	19.00
$163.00	$164.00	$165.00	Jul 17	$0.05	$0.95	19.00
$164.00	$165.00	$166.00	Jul 17	$0.05	$0.95	19.00
$180.00	$181.00	$182.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Jul 31	$0.18	$4.82	26.78
$145.00	$150.00	$155.00	Aug 7	$0.24	$4.76	19.83
$169.00	$170.00	$171.00	Aug 7	$0.05	$0.95	19.00
$150.00	$155.00	$160.00	Jul 31	$0.26	$4.74	18.23
$180.00	$181.00	$182.00	Jul 24	$0.07	$0.93	13.29

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 $-0.60, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Aug 21	-$0.05	$4.95
$150.00	$160.00	1:2	Jul 24	-$5.08	$4.92
$187.00	$190.00	1:2	Aug 14	-$0.27	$2.73
$200.00	$202.50	1:2	Jul 17	-$0.15	$2.35
$202.50	$205.00	1:2	Aug 28	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Aug 28	-$0.60	$9.40
$165.00	$160.00	1:2	Aug 7	-$0.03	$4.97
$155.00	$150.00	1:2	Jul 31	-$0.06	$4.94
$160.00	$155.00	1:2	Jul 31	-$0.09	$4.91
$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. 96 found (best yield 3.57%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$6.25	0.50	0.5%	3.57%	4.08%	--	77
$177.00	Aug 21	$5.70	0.48	1.1%	3.26%	4.33%	--	97
$176.00	Aug 14	$5.65	0.49	0.5%	3.23%	3.73%	2	--
$179.00	Aug 21	$5.60	0.44	2.2%	3.20%	5.42%	1	10
$180.00	Aug 21	$5.25	0.42	2.8%	3.00%	5.79%	36	1.5K
$182.00	Aug 21	$4.50	0.38	3.9%	2.57%	6.50%	127	861
$177.00	Aug 7	$4.25	0.46	1.1%	2.43%	3.51%	--	34
$177.00	Jul 31	$4.00	0.45	1.1%	2.28%	3.36%	4	12
$183.00	Aug 21	$3.80	0.36	4.5%	2.17%	6.68%	24	278
$181.00	Aug 21	$3.75	0.39	3.4%	2.14%	5.51%	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 3,148

Total Puts 2,113

Put/Call Ratio 0.67

Net Difference 1,035

Prior's Put/Call Breakdown

Total Calls 1,977

Total Puts 1,802

Put/Call Ratio 0.91

Net Difference 175

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