XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.32 -1.24%

(7/17 10:30) ◀

Friday, July 17, 2026 (10:35am)

▶ (7/17 10:40)

◀ 7/17 10:35 ▶

Option Volume

Detail

ℹ

Current (07/17 10:35am) 6,430

Calls: 3,950 (61%)

Puts: 2,480 (39%)

Prior (07/16) 4,559

Calls: 2,339 (51%)

Puts: 2,220 (49%)

Current vs Prior +41.04%

Calls: +68.88% (Calls)

Puts: +11.71% (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 -69.42%

Calls: -58.30%

Puts: -78.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:35am) $4.88M

Calls: $3.95M (81%)

Puts: $934.9K (19%)

Prior (07/16) $3.13M

Calls: $2.44M (78%)

Puts: $692.3K (22%)

Current vs Prior +55.90%

Calls: +61.81%

Puts: +35.05%

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 -69.51%

Calls: -63.96%

Puts: -81.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:35am) 0.63

Prior (07/16) 0.95

Current vs Prior -33.85%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -52.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 10:35am) 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 1.62% | 4.17%1.62% | 9.14%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -18.07% | +3.38%-18.07% | +5.74%

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

Current vs 7-Day Avg -47.68% | -15.17%-55.76% | -4.03%

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

Current vs 7-Day Eod -18.07% | +3.38%-18.07% | +5.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.43% | 12.32%

Calls: 53.57% | 12.40%

Puts: 73.29% | 12.23%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -14.13% | -44.83%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +22.52% | -55.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.95M) vs puts ($934.9K). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 34% - sentiment shifting bullish.

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
10:35	BULLISH	BULLISH	BULLISH
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 48 of results (avg 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	22.15	23.30	$22.73	5.1%	1	0.84	120
$150.00	Jul 24	24.90	26.40	$25.65	5.8%	2	1.00	103
$150.00	Jul 17	24.75	26.30	$25.53	6.1%	4	1.00	258
$141.00	Aug 21	34.15	36.45	$35.30	6.5%	--	0.91	14
$141.00	Jul 17	32.95	35.20	$34.08	6.6%	3	1.00	249

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.00	Jul 24	16.45	17.20	$16.83	4.5%	1	0.98	18
$200.00	Aug 21	24.25	25.50	$24.88	5.0%	2	0.91	175
$179.00	Jul 24	5.30	5.60	$5.45	5.5%	10	0.66	164
$195.00	Aug 21	19.85	21.00	$20.43	5.6%	--	0.85	1.1K
$180.00	Jul 24	5.95	6.30	$6.13	5.7%	5	0.71	820

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
$150.00	Jul 24	24.90	26.40	$25.65	5.8%	2	1.00	103
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Jul 17	5.00	6.25	$5.63	22.2%	3	1.00	193
$182.00	Jul 17	5.65	8.05	$6.85	35.0%	1	1.00	373
$184.00	Jul 17	7.45	10.05	$8.75	29.7%	15	1.00	502
$185.00	Jul 17	8.45	10.15	$9.30	18.3%	4	1.00	613
$186.00	Jul 17	9.65	12.05	$10.85	22.1%	--	1.00	72

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 4.5K, top 452)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.40	3.85	$3.63	12.4%	452	0.52	65
$190.00	Aug 21	2.10	2.47	$2.29	16.2%	293	0.23	2.6K
$181.00	Jul 24	0.99	1.32	$1.16	28.4%	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
$172.50	Jul 31	3.50	4.10	$3.80	15.8%	239	0.40	22
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.04	706
$173.00	Jul 24	2.10	3.20	$2.65	41.5%	109	0.40	54
$170.00	Jul 17	0.01	0.14	$0.08	162.5%	76	0.05	3.1K
$172.00	Jul 17	0.11	0.27	$0.19	84.2%	73	0.13	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 326.9%, max 1097.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	352.6%	29.4%	1097.5%	--	2.7K
$199.00	Jul 17	Aug 21	331.8%	29.2%	1037.5%	8	139
$207.50	Jul 17	Jul 31	503.7%	45.4%	1008.4%	--	49
$156.00	Jul 17	Aug 21	389.9%	43.1%	804.6%	1	274
$202.50	Jul 17	Aug 28	266.4%	29.8%	793.4%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	389.9%	43.1%	804.6%	1	2.6K
$158.00	Jul 17	Aug 21	269.5%	39.5%	581.9%	5	1.5K
$143.00	Jul 17	Aug 21	290.2%	43.5%	566.4%	--	847
$160.00	Jul 17	Aug 28	244.4%	37.2%	557.7%	2	5.9K
$141.00	Jul 17	Aug 21	309.5%	50.4%	514.4%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 30.25, avg 3.76)

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	Aug 14	$0.29	$4.71	$0.29	16.24	$149.71
$154.00	$150.00	Jul 24	$0.24	$3.76	$0.24	15.67	$153.76
$155.00	$150.00	Jul 31	$0.34	$4.66	$0.34	13.71	$154.66
$160.00	$155.00	Aug 7	$0.34	$4.66	$0.34	13.71	$159.66
$159.00	$155.00	Jul 24	$0.36	$3.64	$0.36	10.11	$158.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 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	$2.72	$2.72	$0.28	9.71	$149.72
$142.00	$143.00	Jul 17	$0.89	$0.89	$0.11	8.09	$142.89
$150.00	$151.00	Aug 21	$0.88	$0.88	$0.12	7.33	$150.88
$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
$189.00	$188.00	Jul 24	$0.90	$0.90	$0.10	9.00	$188.10
$200.00	$195.00	Aug 21	$4.45	$4.45	$0.55	8.09	$195.55
$179.00	$178.00	Jul 17	$0.88	$0.88	$0.12	7.33	$178.12
$192.00	$191.00	Jul 24	$0.88	$0.88	$0.12	7.33	$191.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $1.19, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	180.4%	44.2%
$189.00	Jul 17	Jul 24	$0.10	117.4%	29.9%
$202.50	Jul 17	Jul 24	$0.11	266.4%	55.9%
$150.00	Jul 17	Jul 24	$0.12	226.8%	50.7%
$195.00	Jul 17	Jul 24	$0.12	159.7%	40.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$0.07	244.4%	46.0%
$145.00	Jul 17	Jul 24	$0.10	272.2%	65.2%
$155.00	Jul 17	Jul 24	$0.15	184.4%	48.1%
$187.00	Jul 17	Jul 24	$0.17	95.1%	30.4%
$162.00	Jul 17	Jul 24	$0.21	292.6%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.25% of stock, avg 9.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 17	$0.68	$1.52	$2.20	$173.80	$178.20	1.25%
$175.00	Jul 17	$1.32	$1.02	$2.34	$172.66	$177.34	1.33%
$177.00	Jul 17	$0.38	$2.10	$2.48	$174.52	$179.48	1.41%
$174.00	Jul 17	$1.65	$0.85	$2.50	$171.50	$176.50	1.43%
$178.00	Jul 17	$0.72	$3.34	$4.06	$173.94	$182.06	2.32%
$173.00	Jul 17	$2.84	$1.27	$4.11	$168.89	$177.11	2.34%
$171.00	Jul 17	$4.25	$0.09	$4.34	$166.66	$175.34	2.48%
$179.00	Jul 17	$0.24	$4.22	$4.46	$174.54	$183.46	2.54%
$180.00	Jul 17	$0.04	$4.70	$4.74	$175.26	$184.74	2.70%
$170.00	Jul 17	$5.58	$0.08	$5.66	$164.34	$175.66	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.25% of stock, avg 4.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.24	$0.19	$0.43	$171.57	$179.43
$177.00	$172.00	Jul 17	$0.38	$0.19	$0.57	$171.43	$177.57
$176.00	$172.00	Jul 17	$0.68	$0.19	$0.87	$171.13	$176.87
$178.00	$172.00	Jul 17	$0.72	$0.19	$0.91	$171.09	$178.91
$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
$177.00	$174.00	Jul 17	$0.38	$0.85	$1.23	$172.77	$178.23
$179.00	$175.00	Jul 17	$0.24	$1.02	$1.26	$173.74	$180.26
$207.50	$172.00	Jul 17	$1.07	$0.19	$1.26	$170.74	$208.76
$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. 381 found (best R:R 17.18, avg credit $1.43)

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
145/146	147/150	Aug 21	$2.83	$0.17	16.65	$143.17	$149.83
171/172	195/196	Aug 28	$1.38	$0.12	11.50	$171.12	$196.38
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
160/165	170/175	Aug 14	$4.48	$0.52	8.62	$160.52	$174.48
168/168	172/175	Jul 31	$2.23	$0.27	8.26	$165.77	$174.73
168/168	170/172	Jul 31	$2.21	$0.29	7.62	$165.79	$172.21
168/169	173/174	Jul 24	$0.88	$0.12	7.33	$168.12	$173.88
169/170	172/172	Jul 24	$0.88	$0.12	7.33	$169.12	$172.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.18	$4.82	26.78
$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
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$144.00	$145.00	$146.00	Jul 17	$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	$0.21	$4.79	22.81
$148.00	$149.00	$150.00	Aug 21	$0.05	$0.95	19.00
$152.00	$153.00	$154.00	Aug 21	$0.05	$0.95	19.00
$145.00	$150.00	$155.00	Jul 31	$0.28	$4.72	16.86
$169.00	$170.00	$171.00	Jul 17	$0.06	$0.94	15.67

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 $-0.14, 121 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	-$0.71	$9.29
$160.00	$155.00	1:2	Jul 31	-$0.09	$4.91
$150.00	$145.00	1:2	Jul 24	-$0.16	$4.84
$150.00	$145.00	1:2	Jul 31	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 4.02%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$7.05	0.51	0.4%	4.02%	4.41%	1	77
$176.00	Aug 14	$6.55	0.50	0.4%	3.74%	4.12%	3	--
$177.00	Aug 21	$6.40	0.49	1.0%	3.65%	4.61%	--	97
$179.00	Aug 21	$5.65	0.45	2.1%	3.22%	5.32%	1	10
$180.00	Aug 21	$5.30	0.42	2.7%	3.02%	5.69%	73	1.5K
$182.00	Aug 21	$4.50	0.38	3.8%	2.57%	6.38%	127	861
$177.00	Aug 7	$4.25	0.47	1.0%	2.42%	3.38%	--	34
$177.00	Jul 31	$3.95	0.46	1.0%	2.25%	3.21%	5	12
$183.00	Aug 21	$3.80	0.36	4.4%	2.17%	6.55%	24	278
$181.00	Aug 21	$3.75	0.39	3.2%	2.14%	5.38%	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 3,950

Total Puts 2,480

Put/Call Ratio 0.63

Net Difference 1,470

Prior's Put/Call Breakdown

Total Calls 2,339

Total Puts 2,220

Put/Call Ratio 0.95

Net Difference 119

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