XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.00 -0.86%

(7/17 10:15) ◀

Friday, July 17, 2026 (10:20am)

▶ (7/17 10:25)

◀ 7/17 10:20 ▶

Option Volume

Detail

ℹ

Current (07/17 10:20am) 5,530

Calls: 3,321 (60%)

Puts: 2,209 (40%)

Prior (07/16) 4,125

Calls: 2,164 (52%)

Puts: 1,961 (48%)

Current vs Prior +34.06%

Calls: +53.47% (Calls)

Puts: +12.65% (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 -73.70%

Calls: -64.94%

Puts: -80.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:20am) $3.78M

Calls: $2.95M (78%)

Puts: $833.4K (22%)

Prior (07/16) $2.79M

Calls: $2.17M (78%)

Puts: $611.2K (22%)

Current vs Prior +35.66%

Calls: +35.46%

Puts: +36.36%

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 -76.41%

Calls: -73.12%

Puts: -83.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:20am) 0.67

Prior (07/16) 0.91

Current vs Prior -26.60%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -49.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 10:20am) 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 1.74% | 4.51%1.74% | 9.12%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -12.06% | +11.72%-12.06% | +5.47%

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

Current vs 7-Day Avg -43.84% | -8.32%-52.52% | -4.28%

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

Current vs 7-Day Eod -12.06% | +11.72%-12.06% | +5.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 77.84% | 33.13%

Calls: 95.00% | 24.80%

Puts: 60.67% | 41.46%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +5.37% | +48.37%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +50.35% | +20.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.95M) vs puts ($833.4K). Bullish P/C ratio of 0.67. P/C ratio dropping 27% - 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
10:20	BULLISH	BULLISH	BULLISH
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 40 of results (avg 8.2%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	24.90	26.40	$25.65	5.8%	2	1.00	103
$150.00	Jul 17	24.80	26.30	$25.55	5.9%	4	1.00	258
$141.00	Aug 21	34.15	36.45	$35.30	6.5%	--	0.95	14
$141.00	Jul 17	32.95	35.20	$34.08	6.6%	3	1.00	249
$142.00	Aug 21	33.20	35.50	$34.35	6.7%	--	0.93	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 31	3.50	3.70	$3.60	5.6%	125	0.41	22
$200.00	Aug 21	24.05	25.50	$24.78	5.9%	--	0.90	175
$174.00	Jul 31	3.95	4.25	$4.10	7.3%	30	0.46	82
$205.00	Aug 21	28.85	31.10	$29.98	7.5%	--	0.94	16
$202.50	Jul 17	26.30	28.55	$27.43	8.2%	2	0.98	3

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. 170 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 17	32.95	35.20	$34.08	6.6%	3	1.00	249
$142.00	Jul 17	31.95	34.40	$33.17	7.4%	45	1.00	222
$143.00	Jul 17	30.95	33.60	$32.28	8.2%	48	1.00	135
$144.00	Jul 17	30.00	32.55	$31.28	8.2%	33	1.00	100
$145.00	Jul 17	28.95	31.55	$30.25	8.6%	3	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	13.85	16.05	$14.95	14.7%	--	0.99	78
$187.00	Jul 17	10.85	13.05	$11.95	18.4%	1	0.99	5
$195.00	Jul 17	18.40	20.10	$19.25	8.8%	--	0.99	518
$186.00	Jul 17	9.85	12.05	$10.95	20.1%	--	0.99	72
$185.00	Jul 17	8.45	9.25	$8.85	9.0%	1	0.99	613

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 3.9K, top 452)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.35	4.30	$3.83	24.8%	452	0.51	65
$190.00	Aug 21	1.94	2.49	$2.22	24.8%	292	0.22	2.6K
$181.00	Jul 24	0.81	1.57	$1.19	63.9%	260	0.25	459
$186.00	Aug 14	1.20	3.05	$2.13	86.9%	242	0.25	3
$182.00	Aug 21	4.50	5.15	$4.83	13.5%	127	0.38	861

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.04	706
$172.50	Jul 31	3.50	3.70	$3.60	5.6%	125	0.41	22
$173.00	Jul 24	2.15	3.25	$2.70	40.7%	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	0.11	0.21	$0.16	62.5%	71	0.12	789

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 314.0%, max 1367.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	436.3%	29.7%	1367.9%	--	2.7K
$199.00	Jul 17	Aug 21	327.9%	29.9%	997.0%	8	139
$207.50	Jul 17	Jul 31	496.5%	46.4%	970.7%	--	49
$156.00	Jul 17	Aug 21	376.9%	42.0%	798.1%	1	274
$202.50	Jul 17	Aug 28	263.3%	30.1%	774.1%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	377.9%	42.0%	800.5%	1	2.6K
$158.00	Jul 17	Aug 21	259.7%	38.6%	573.1%	5	1.5K
$143.00	Jul 17	Aug 21	282.0%	42.9%	556.6%	--	847
$160.00	Jul 17	Aug 28	235.1%	36.6%	542.2%	2	5.9K
$141.00	Jul 17	Aug 21	300.5%	49.7%	505.0%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 44.45, avg 4.21)

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
$200.00	$202.50	Aug 14	$0.11	$2.39	$0.11	21.73	$200.11
$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

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
$155.00	$150.00	Jul 31	$0.29	$4.71	$0.29	16.24	$154.71
$160.00	$155.00	Aug 7	$0.34	$4.66	$0.34	13.71	$159.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.70	$2.70	$0.30	9.00	$149.70
$150.00	$151.00	Aug 21	$0.90	$0.90	$0.10	9.00	$150.90
$142.00	$143.00	Jul 17	$0.89	$0.89	$0.11	8.09	$142.89
$153.00	$154.00	Aug 21	$0.88	$0.88	$0.12	7.33	$153.88
$144.00	$145.00	Aug 21	$0.87	$0.87	$0.13	6.69	$144.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$193.00	$190.00	Jul 31	$2.82	$2.82	$0.18	15.67	$190.18
$189.00	$188.00	Jul 24	$0.90	$0.90	$0.10	9.00	$188.10
$195.00	$193.00	Aug 21	$1.77	$1.77	$0.23	7.70	$193.23
$195.00	$190.00	Jul 17	$4.30	$4.30	$0.70	6.14	$190.70
$176.00	$175.00	Jul 24	$0.85	$0.85	$0.15	5.67	$175.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 103 found (avg debit $1.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	178.5%	44.7%
$150.00	Jul 17	Jul 24	$0.10	220.0%	53.6%
$189.00	Jul 17	Jul 24	$0.10	117.0%	30.4%
$202.50	Jul 17	Jul 24	$0.11	263.3%	56.3%
$195.00	Jul 17	Jul 24	$0.12	158.4%	41.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$0.07	235.1%	45.2%
$150.00	Jul 17	Jul 24	$0.09	220.6%	53.6%
$145.00	Jul 17	Jul 24	$0.10	264.3%	64.7%
$155.00	Jul 17	Jul 24	$0.14	178.5%	47.1%
$187.00	Jul 17	Jul 24	$0.15	95.7%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.33% of stock, avg 9.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 17	$0.68	$1.66	$2.34	$173.66	$178.34	1.33%
$177.00	Jul 17	$0.38	$1.98	$2.36	$174.64	$179.36	1.34%
$175.00	Jul 17	$1.40	$1.02	$2.42	$172.58	$177.42	1.38%
$174.00	Jul 17	$1.65	$0.85	$2.50	$171.50	$176.50	1.42%
$178.00	Jul 17	$0.77	$3.17	$3.94	$174.06	$181.94	2.24%
$179.00	Jul 17	$0.24	$3.79	$4.03	$174.97	$183.03	2.29%
$180.00	Jul 17	$0.06	$4.18	$4.24	$175.76	$184.24	2.41%
$173.00	Jul 17	$2.99	$1.33	$4.32	$168.68	$177.32	2.45%
$171.00	Jul 17	$4.22	$0.16	$4.38	$166.62	$175.38	2.49%
$181.00	Jul 17	$0.03	$5.98	$6.01	$174.99	$187.01	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.24	$0.16	$0.40	$171.60	$179.40
$177.00	$172.00	Jul 17	$0.38	$0.16	$0.54	$171.46	$177.54
$176.00	$172.00	Jul 17	$0.68	$0.16	$0.84	$171.16	$176.84
$178.00	$172.00	Jul 17	$0.77	$0.16	$0.93	$171.07	$178.93
$179.00	$174.00	Jul 17	$0.24	$0.85	$1.09	$172.91	$180.09
$179.00	$162.00	Jul 17	$0.24	$0.93	$1.17	$160.83	$180.17
$179.00	$156.00	Jul 17	$0.24	$0.96	$1.20	$154.80	$180.20
$177.00	$174.00	Jul 17	$0.38	$0.85	$1.23	$172.77	$178.23
$207.50	$172.00	Jul 17	$1.07	$0.16	$1.23	$170.77	$208.73
$177.00	$162.00	Jul 17	$0.38	$0.93	$1.31	$160.69	$178.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 17.18, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	191/192	Aug 28	$1.89	$0.11	17.18	$165.11	$192.89
166/167	172/175	Jul 31	$2.32	$0.18	12.89	$164.68	$174.82
170/171	184/186	Aug 14	$1.82	$0.18	10.11	$169.18	$185.82
175/177	188/190	Aug 7	$1.81	$0.19	9.53	$175.19	$189.81
160/163	165/170	Jul 31	$4.52	$0.48	9.42	$158.48	$169.52
171/172	195/196	Aug 28	$1.35	$0.15	9.00	$171.15	$196.35
160/165	170/175	Aug 14	$4.48	$0.52	8.62	$160.52	$174.48
169/170	177/178	Jul 31	$0.89	$0.11	8.09	$169.11	$177.89
172/172	187/188	Aug 7	$0.89	$0.11	8.09	$171.61	$187.89
175/177	190/191	Aug 7	$1.78	$0.22	8.09	$175.22	$191.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.07	$4.93	70.43
$200.00	$205.00	$210.00	Aug 21	$0.20	$4.80	24.00
$144.00	$145.00	$146.00	Jul 17	$0.06	$0.94	15.67
$180.00	$181.00	$182.00	Jul 17	$0.06	$0.94	15.67
$161.00	$162.00	$163.00	Jul 17	$0.08	$0.92	11.50

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
$150.00	$155.00	$160.00	Jul 31	$0.26	$4.74	18.23
$160.00	$165.00	$170.00	Aug 21	$0.30	$4.70	15.67
$150.00	$151.00	$152.00	Aug 21	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.28, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	$0.00	$5.00
$205.00	$210.00	1:2	Aug 21	-$0.04	$4.96
$150.00	$160.00	1:2	Jul 24	-$5.35	$4.65
$187.00	$190.00	1:2	Aug 14	-$0.29	$2.71
$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 14	-$0.28	$9.72
$160.00	$150.00	1:2	Aug 28	-$0.73	$9.27
$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. 97 found (best yield 3.72%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 14	$6.55	0.50	0.0%	3.72%	3.72%	3	--
$176.00	Aug 21	$6.25	0.49	0.0%	3.55%	3.55%	--	77
$177.00	Aug 21	$5.75	0.47	0.6%	3.27%	3.84%	--	97
$180.00	Aug 21	$5.65	0.42	2.3%	3.21%	5.48%	37	1.5K
$179.00	Aug 21	$5.60	0.44	1.7%	3.18%	4.89%	1	10
$182.00	Aug 21	$4.50	0.38	3.4%	2.56%	5.97%	127	861
$177.00	Aug 7	$4.25	0.46	0.6%	2.41%	2.98%	--	34
$177.00	Jul 31	$3.85	0.45	0.6%	2.19%	2.76%	4	12
$183.00	Aug 21	$3.80	0.35	4.0%	2.16%	6.14%	24	278
$181.00	Aug 21	$3.75	0.38	2.8%	2.13%	4.97%	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 3,321

Total Puts 2,209

Put/Call Ratio 0.67

Net Difference 1,112

Prior's Put/Call Breakdown

Total Calls 2,164

Total Puts 1,961

Put/Call Ratio 0.91

Net Difference 203

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