XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.90 -0.92%

(7/17 10:35) ◀

Friday, July 17, 2026 (10:40am)

▶ (7/17 10:45)

◀ 7/17 10:40 ▶

Option Volume

Detail

ℹ

Current (07/17 10:40am) 7,836

Calls: 4,272 (55%)

Puts: 3,564 (45%)

Prior (07/16) 4,770

Calls: 2,387 (50%)

Puts: 2,383 (50%)

Current vs Prior +64.28%

Calls: +78.97% (Calls)

Puts: +49.56% (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 -62.73%

Calls: -54.90%

Puts: -69.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:40am) $6.22M

Calls: $4.77M (77%)

Puts: $1.45M (23%)

Prior (07/16) $3.25M

Calls: $2.51M (77%)

Puts: $744.9K (23%)

Current vs Prior +91.19%

Calls: +90.17%

Puts: +94.60%

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 -61.19%

Calls: -56.49%

Puts: -71.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:40am) 0.83

Prior (07/16) 1.00

Current vs Prior -16.43%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -36.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:40am) 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 1.72% | 4.21%1.72% | 9.14%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -12.88% | +4.45%-12.87% | +5.66%

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

Current vs 7-Day Avg -44.36% | -14.29%-52.96% | -4.10%

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

Current vs 7-Day Eod -12.88% | +4.45%-12.87% | +5.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.29% | 9.49%

Calls: 30.52% | 8.79%

Puts: 76.07% | 10.20%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -27.86% | -57.50%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +2.93% | -65.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($4.77M) vs puts ($1.45M). Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 64% vs prior. 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 NEUTRAL

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
10:40	BULLISH	BULLISH	BULLISH
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 55 of results (avg 7.9%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	22.20	23.45	$22.83	5.5%	1	0.86	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%	--	0.94	14
$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
$183.00	Jul 31	8.70	9.15	$8.93	5.0%	--	0.72	219
$200.00	Aug 21	24.15	25.50	$24.83	5.4%	2	0.90	175
$181.00	Jul 24	6.20	6.55	$6.38	5.5%	1	0.73	61
$181.00	Jul 31	7.40	7.90	$7.65	6.5%	--	0.67	174
$205.00	Aug 21	28.95	30.95	$29.95	6.7%	--	0.94	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Jul 24	0.86	1.02	$0.94	17.0%	56	0.17	284

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 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	35.25	$34.10	6.7%	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	15.15	$14.50	9.0%	--	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	20.10	$19.43	6.9%	--	0.99	518
$186.00	Jul 17	9.65	12.05	$10.85	22.1%	--	0.99	72
$185.00	Jul 17	8.80	9.45	$9.13	7.1%	4	0.99	613

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 4.6K, top 453)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.80	4.15	$3.98	8.8%	453	0.55	65
$190.00	Aug 21	2.10	2.47	$2.29	16.2%	293	0.23	2.6K
$181.00	Jul 24	1.08	1.47	$1.27	30.7%	260	0.27	459
$186.00	Aug 14	1.20	3.05	$2.13	86.9%	242	0.26	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	3.30	4.10	$3.70	21.6%	241	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	2.48	$2.29	16.6%	109	0.36	54
$170.00	Jul 17	0.01	0.14	$0.08	162.5%	76	0.05	3.1K
$172.00	Jul 17	0.08	0.27	$0.18	105.6%	74	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 329.2%, max 1100.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	355.9%	29.7%	1100.0%	--	2.7K
$199.00	Jul 17	Aug 21	335.1%	29.4%	1038.1%	8	139
$207.50	Jul 17	Jul 31	508.1%	45.6%	1014.1%	--	49
$156.00	Jul 17	Aug 21	390.8%	41.9%	833.4%	1	274
$202.50	Jul 17	Aug 28	269.1%	30.1%	795.4%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	390.8%	41.9%	833.4%	1	2.6K
$158.00	Jul 17	Aug 21	269.8%	38.9%	593.0%	6	1.5K
$143.00	Jul 17	Aug 21	291.1%	43.3%	572.4%	--	847
$160.00	Jul 17	Aug 28	244.6%	36.9%	563.7%	2	5.9K
$141.00	Jul 17	Aug 21	310.4%	50.1%	519.3%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 30.25, avg 3.73)

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
$163.00	$160.00	Jul 31	$0.14	$2.86	$0.14	20.43	$162.86
$150.00	$145.00	Aug 14	$0.25	$4.75	$0.25	19.00	$149.75
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 15.67, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$142.00	$143.00	Jul 17	$0.89	$0.89	$0.11	8.09	$142.89
$147.00	$150.00	Aug 21	$2.65	$2.65	$0.35	7.57	$149.65
$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
$152.00	$153.00	Aug 21	$0.87	$0.87	$0.13	6.69	$152.87

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
$200.00	$195.00	Aug 21	$4.56	$4.56	$0.44	10.36	$195.44
$179.00	$178.00	Aug 28	$0.87	$0.87	$0.13	6.69	$178.13
$190.00	$187.00	Jul 17	$2.57	$2.57	$0.43	5.98	$187.43
$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 $1.19, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	182.3%	43.3%
$189.00	Jul 17	Jul 24	$0.10	119.0%	28.9%
$202.50	Jul 17	Jul 24	$0.11	269.1%	54.8%
$150.00	Jul 17	Jul 24	$0.12	227.1%	51.6%
$195.00	Jul 17	Jul 24	$0.12	161.6%	39.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$0.07	244.6%	47.2%
$145.00	Jul 17	Jul 24	$0.10	273.0%	66.2%
$155.00	Jul 17	Jul 24	$0.15	184.7%	49.1%
$187.00	Jul 17	Jul 24	$0.17	96.5%	29.2%
$163.00	Jul 17	Jul 24	$0.25	199.3%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.19% of stock, avg 9.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.00	Jul 17	$0.38	$1.71	$2.09	$174.91	$179.09	1.19%
$176.00	Jul 17	$0.68	$1.49	$2.17	$173.83	$178.17	1.23%
$175.00	Jul 17	$1.54	$0.90	$2.44	$172.56	$177.44	1.39%
$174.00	Jul 17	$1.65	$0.85	$2.50	$171.50	$176.50	1.42%
$178.00	Jul 17	$0.72	$3.18	$3.90	$174.10	$181.90	2.22%
$173.00	Jul 17	$2.80	$1.27	$4.07	$168.93	$177.07	2.31%
$179.00	Jul 17	$0.24	$3.90	$4.14	$174.86	$183.14	2.35%
$171.00	Jul 17	$4.25	$0.09	$4.34	$166.66	$175.34	2.47%
$180.00	Jul 17	$0.05	$4.60	$4.65	$175.35	$184.65	2.64%
$181.00	Jul 17	$0.03	$5.53	$5.56	$175.44	$186.56	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.24% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.24	$0.18	$0.42	$171.58	$179.42
$177.00	$172.00	Jul 17	$0.38	$0.18	$0.56	$171.44	$177.56
$176.00	$172.00	Jul 17	$0.68	$0.18	$0.86	$171.14	$176.86
$178.00	$172.00	Jul 17	$0.72	$0.18	$0.90	$171.10	$178.90
$179.00	$174.00	Jul 17	$0.24	$0.85	$1.09	$172.91	$180.09
$179.00	$175.00	Jul 17	$0.24	$0.90	$1.14	$173.86	$180.14
$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	$0.18	$1.25	$170.75	$208.75
$177.00	$175.00	Jul 17	$0.38	$0.90	$1.28	$173.72	$178.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 17.18, avg credit $1.42)

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
163/164	172/175	Jul 31	$2.35	$0.15	15.67	$161.65	$174.85
145/146	147/150	Aug 21	$2.76	$0.24	11.50	$143.24	$149.76
171/172	195/196	Aug 28	$1.38	$0.12	11.50	$171.12	$196.38
168/168	172/175	Jul 31	$2.29	$0.21	10.90	$165.71	$174.79
171/172	190/191	Aug 28	$1.37	$0.13	10.54	$171.13	$191.37
160/165	170/175	Aug 14	$4.48	$0.52	8.62	$160.52	$174.48
163/164	172/173	Jul 24	$0.88	$0.12	7.33	$163.12	$173.38
169/170	176/177	Jul 24	$0.87	$0.13	6.69	$169.13	$176.87
171/172	174/175	Jul 24	$0.87	$0.13	6.69	$171.13	$174.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.06	$4.94	82.33
$200.00	$205.00	$210.00	Aug 21	$0.21	$4.79	22.81
$174.00	$177.00	$180.00	Aug 7	$0.14	$2.86	20.43
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$178.00	$179.00	$180.00	Jul 24	$0.05	$0.95	19.00

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
$173.00	$174.00	$175.00	Jul 31	$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
$164.00	$165.00	$166.00	Jul 24	$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 $-0.06, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$200.00	$202.50	1:2	Aug 14	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Aug 14	-$0.06	$9.94
$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. 101 found (best yield 4.04%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$7.10	0.50	0.1%	4.04%	4.09%	1	77
$176.00	Aug 14	$6.55	0.51	0.1%	3.72%	3.78%	3	--
$177.00	Aug 21	$6.40	0.48	0.6%	3.64%	4.26%	--	97
$179.00	Aug 21	$5.65	0.44	1.8%	3.21%	4.97%	1	10
$180.00	Aug 21	$5.30	0.42	2.3%	3.01%	5.34%	73	1.5K
$182.00	Aug 21	$4.50	0.38	3.5%	2.56%	6.03%	127	861
$177.00	Aug 7	$4.45	0.46	0.6%	2.53%	3.16%	--	34
$177.00	Jul 31	$4.25	0.46	0.6%	2.42%	3.04%	6	12
$183.00	Aug 21	$3.80	0.36	4.0%	2.16%	6.20%	24	278
$181.00	Aug 21	$3.75	0.39	2.9%	2.13%	5.03%	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 4,272

Total Puts 3,564

Put/Call Ratio 0.83

Net Difference 708

Prior's Put/Call Breakdown

Total Calls 2,387

Total Puts 2,383

Put/Call Ratio 1.00

Net Difference 4

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