XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.57 -1.10%

(7/17 10:25) ◀

Friday, July 17, 2026 (10:30am)

▶ (7/17 10:35)

◀ 7/17 10:30 ▶

Option Volume

Detail

ℹ

Current (07/17 10:30am) 6,009

Calls: 3,705 (62%)

Puts: 2,304 (38%)

Prior (07/16) 4,391

Calls: 2,304 (52%)

Puts: 2,087 (48%)

Current vs Prior +36.85%

Calls: +60.81% (Calls)

Puts: +10.40% (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 -71.42%

Calls: -60.89%

Puts: -80.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:30am) $4.11M

Calls: $3.26M (79%)

Puts: $856.6K (21%)

Prior (07/16) $3.08M

Calls: $2.42M (78%)

Puts: $663.5K (22%)

Current vs Prior +33.48%

Calls: +34.68%

Puts: +29.11%

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 -74.33%

Calls: -70.28%

Puts: -83.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:30am) 0.62

Prior (07/16) 0.91

Current vs Prior -31.35%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -52.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 10:30am) 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 1.64% | 4.37%1.64% | 9.13%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -17.04% | +8.45%-17.03% | +5.59%

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

Current vs 7-Day Avg -47.02% | -11.00%-55.20% | -4.17%

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

Current vs 7-Day Eod -17.04% | +8.45%-17.03% | +5.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.52% | 23.71%

Calls: 34.03% | 13.51%

Puts: 45.00% | 33.92%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -46.50% | +6.18%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg -23.66% | -14.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.26M) vs puts ($856.6K). Bullish P/C ratio of 0.62. P/C ratio dropping 31% - 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 50 of results (avg 8.1%, best 3.9%)

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%	--	0.94	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%	--	0.92	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	24.15	25.10	$24.63	3.9%	2	0.90	175
$181.00	Jul 24	6.40	6.80	$6.60	6.1%	1	0.74	61
$190.00	Jul 17	13.85	14.80	$14.33	6.6%	--	0.99	78
$195.00	Jul 17	18.75	20.05	$19.40	6.7%	--	0.99	518
$175.00	Aug 21	6.80	7.30	$7.05	7.1%	8	0.49	1.4K

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. 169 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	29.00	31.50	$30.25	8.3%	3	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	13.85	14.80	$14.33	6.6%	--	0.99	78
$187.00	Jul 17	10.80	13.05	$11.93	18.9%	1	0.99	5
$195.00	Jul 17	18.75	20.05	$19.40	6.7%	--	0.99	518
$186.00	Jul 17	9.65	12.05	$10.85	22.1%	--	0.99	72
$185.00	Jul 17	8.45	9.90	$9.18	15.8%	1	0.99	613

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 4.3K, top 452)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.45	3.95	$3.70	13.5%	452	0.51	65
$190.00	Aug 21	2.10	2.48	$2.29	16.6%	293	0.23	2.6K
$181.00	Jul 24	0.99	1.57	$1.28	45.3%	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	3.45	3.85	$3.65	11.0%	125	0.40	22
$173.00	Jul 24	2.05	3.20	$2.63	43.7%	109	0.40	54
$170.00	Jul 17	0.04	0.14	$0.09	111.1%	76	0.06	3.1K
$172.00	Jul 17	0.11	0.21	$0.16	62.5%	73	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. 108 strikes (avg 324.1%, max 1080.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	350.1%	29.7%	1080.6%	--	2.7K
$199.00	Jul 17	Aug 21	329.6%	29.8%	1005.3%	8	139
$207.50	Jul 17	Jul 31	500.1%	45.9%	990.4%	--	49
$156.00	Jul 17	Aug 21	385.8%	42.3%	812.3%	1	274
$202.50	Jul 17	Aug 28	264.7%	30.1%	780.7%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	385.8%	42.3%	812.3%	1	2.6K
$158.00	Jul 17	Aug 21	266.5%	38.7%	588.8%	5	1.5K
$143.00	Jul 17	Aug 21	287.2%	43.0%	567.7%	--	847
$160.00	Jul 17	Aug 28	241.6%	36.7%	558.3%	2	5.9K
$141.00	Jul 17	Aug 21	306.3%	49.7%	515.8%	--	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 30.25, avg 4.16)

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	$0.18	$4.82	$0.18	26.78	$149.82
$155.00	$150.00	Jul 31	$0.22	$4.78	$0.22	21.73	$154.78
$150.00	$145.00	Aug 7	$0.23	$4.77	$0.23	20.74	$149.77
$150.00	$145.00	Aug 14	$0.28	$4.72	$0.28	16.86	$149.72
$154.00	$150.00	Jul 24	$0.24	$3.76	$0.24	15.67	$153.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 15.67, avg 1.48)

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
$165.00	$166.00	Jul 17	$0.87	$0.87	$0.13	6.69	$165.87

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
$176.00	$175.00	Jul 24	$0.90	$0.90	$0.10	9.00	$175.10
$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
$184.00	$183.00	Aug 7	$0.85	$0.85	$0.15	5.67	$183.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $1.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	179.3%	44.8%
$150.00	Jul 17	Jul 24	$0.10	224.3%	50.1%
$189.00	Jul 17	Jul 24	$0.10	116.8%	30.6%
$202.50	Jul 17	Jul 24	$0.11	264.7%	56.5%
$195.00	Jul 17	Jul 24	$0.12	158.8%	41.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$0.07	241.6%	45.2%
$145.00	Jul 17	Jul 24	$0.10	269.4%	64.6%
$155.00	Jul 17	Jul 24	$0.15	182.4%	47.4%
$187.00	Jul 17	Jul 24	$0.17	94.7%	32.4%
$162.00	Jul 17	Jul 24	$0.21	289.2%	55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.21% of stock, avg 9.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 17	$0.68	$1.44	$2.12	$173.88	$178.12	1.21%
$175.00	Jul 17	$1.44	$0.73	$2.17	$172.83	$177.17	1.24%
$177.00	Jul 17	$0.38	$1.98	$2.36	$174.64	$179.36	1.34%
$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%
$173.00	Jul 17	$2.99	$1.27	$4.26	$168.74	$177.26	2.43%
$171.00	Jul 17	$4.25	$0.09	$4.34	$166.66	$175.34	2.47%
$179.00	Jul 17	$0.24	$4.20	$4.44	$174.56	$183.44	2.53%
$180.00	Jul 17	$0.07	$4.47	$4.54	$175.46	$184.54	2.59%
$181.00	Jul 17	$0.03	$5.45	$5.48	$175.52	$186.48	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 4.30%)

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	$175.00	Jul 17	$0.24	$0.73	$0.97	$174.03	$179.97
$179.00	$174.00	Jul 17	$0.24	$0.85	$1.09	$172.91	$180.09
$177.00	$175.00	Jul 17	$0.38	$0.73	$1.11	$173.89	$178.11
$179.00	$162.00	Jul 17	$0.24	$0.93	$1.17	$160.83	$180.17
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 19.83, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
166/167	170/172	Jul 31	$2.38	$0.12	19.83	$164.62	$172.38
165/167	191/192	Aug 28	$1.89	$0.11	17.18	$165.11	$192.89
145/146	147/150	Aug 21	$2.83	$0.17	16.65	$143.17	$149.83
175/177	184/185	Aug 7	$1.88	$0.12	15.67	$175.12	$185.88
175/177	190/191	Aug 7	$1.87	$0.13	14.38	$175.13	$191.87
171/172	190/191	Aug 28	$1.37	$0.13	10.54	$171.13	$191.37
170/171	184/186	Aug 14	$1.82	$0.18	10.11	$169.18	$185.82
160/163	165/170	Jul 31	$4.52	$0.48	9.42	$158.48	$169.52
172/173	179/180	Jul 24	$0.90	$0.10	9.00	$172.10	$179.90
171/172	195/196	Aug 28	$1.35	$0.15	9.00	$171.15	$196.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 70.43, cheapest $0.05)

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
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$173.00	$174.00	$175.00	Jul 24	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 7	$0.24	$4.76	19.83
$152.00	$153.00	$154.00	Aug 21	$0.05	$0.95	19.00
$150.00	$155.00	$160.00	Jul 31	$0.33	$4.67	14.15
$170.00	$171.00	$172.00	Jul 17	$0.07	$0.93	13.29
$160.00	$165.00	$170.00	Aug 21	$0.45	$4.55	10.11

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 $-0.14, 118 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	-$0.14	$9.86
$160.00	$150.00	1:2	Aug 28	-$0.73	$9.27
$150.00	$145.00	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	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 3.73%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 14	$6.55	0.50	0.2%	3.73%	3.98%	3	--
$176.00	Aug 21	$6.25	0.49	0.2%	3.56%	3.80%	--	77
$177.00	Aug 21	$5.75	0.47	0.8%	3.28%	4.09%	--	97
$179.00	Aug 21	$5.60	0.44	1.9%	3.19%	5.14%	1	10
$180.00	Aug 21	$5.60	0.42	2.5%	3.19%	5.71%	72	1.5K
$182.00	Aug 21	$4.50	0.38	3.7%	2.56%	6.23%	127	861
$177.00	Aug 7	$4.25	0.46	0.8%	2.42%	3.24%	--	34
$177.00	Jul 31	$3.85	0.45	0.8%	2.19%	3.01%	4	12
$183.00	Aug 21	$3.80	0.35	4.2%	2.16%	6.40%	24	278
$181.00	Aug 21	$3.75	0.39	3.1%	2.14%	5.23%	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 3,705

Total Puts 2,304

Put/Call Ratio 0.62

Net Difference 1,401

Prior's Put/Call Breakdown

Total Calls 2,304

Total Puts 2,087

Put/Call Ratio 0.91

Net Difference 217

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