XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.29 -1.26%

(7/17 10:40) ◀

Friday, July 17, 2026 (10:45am)

▶ (7/17 10:50)

◀ 7/17 10:45 ▶

Option Volume

Detail

ℹ

Current (07/17 10:45am) 8,233

Calls: 4,529 (55%)

Puts: 3,704 (45%)

Prior (07/16) 4,821

Calls: 2,406 (50%)

Puts: 2,415 (50%)

Current vs Prior +70.77%

Calls: +88.24% (Calls)

Puts: +53.37% (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 -60.85%

Calls: -52.19%

Puts: -67.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:45am) $6.73M

Calls: $5.23M (78%)

Puts: $1.51M (22%)

Prior (07/16) $3.26M

Calls: $2.51M (77%)

Puts: $756.2K (23%)

Current vs Prior +106.43%

Calls: +108.56%

Puts: +99.38%

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 -57.97%

Calls: -52.31%

Puts: -70.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:45am) 0.82

Prior (07/16) 1.00

Current vs Prior -18.52%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -38.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:45am) 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 1.49% | 4.22%1.49% | 9.17%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -24.70% | +4.67%-24.69% | +6.02%

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

Current vs 7-Day Avg -51.91% | -14.11%-59.34% | -3.77%

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

Current vs 7-Day Eod -24.70% | +4.67%-24.69% | +6.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.55% | 12.18%

Calls: 33.04% | 9.41%

Puts: 76.07% | 14.95%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -26.15% | -45.45%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +5.37% | -55.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.23M) vs puts ($1.51M). Massive premium surge with dollar volume up 106% vs prior. Above-average activity with volume up 71% 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 BULLISH

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
10:45	BULLISH	BULLISH	BULLISH
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 52 of results (avg 8.1%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	22.20	23.45	$22.83	5.5%	1	0.85	120
$150.00	Jul 24	24.90	26.40	$25.65	5.8%	2	0.99	103
$150.00	Jul 17	24.75	26.30	$25.53	6.1%	4	1.00	258
$172.00	Jul 24	5.40	5.75	$5.58	6.3%	3	0.66	5
$141.00	Aug 21	34.15	36.45	$35.30	6.5%	--	0.91	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	24.15	25.50	$24.83	5.4%	2	0.91	175
$205.00	Aug 21	28.95	30.95	$29.95	6.7%	--	0.95	16
$195.00	Jul 17	18.75	20.10	$19.43	6.9%	--	1.00	518
$175.00	Aug 21	6.90	7.40	$7.15	7.0%	9	0.47	1.4K
$195.00	Aug 21	19.55	21.00	$20.27	7.2%	--	0.85	1.1K

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	35.25	$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
$180.00	Jul 17	4.00	5.20	$4.60	26.1%	44	1.00	1.9K
$181.00	Jul 17	4.80	5.95	$5.38	21.4%	3	1.00	193
$182.00	Jul 17	5.65	8.05	$6.85	35.0%	1	1.00	373
$183.00	Jul 17	6.70	8.85	$7.78	27.6%	1	1.00	928
$184.00	Jul 17	7.70	10.05	$8.88	26.5%	15	1.00	502

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 4.8K, top 454)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.55	3.90	$3.72	9.4%	454	0.53	65
$190.00	Aug 21	2.01	2.45	$2.23	19.7%	294	0.23	2.6K
$181.00	Jul 24	1.08	1.43	$1.25	28.0%	262	0.26	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	3.45	4.00	$3.73	14.7%	355	0.40	22
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.04	706
$173.00	Jul 24	2.14	2.70	$2.42	23.1%	109	0.39	54
$170.00	Jul 17	0.01	0.14	$0.08	162.5%	77	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 331.0%, max 1103.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	354.9%	29.5%	1103.8%	--	2.7K
$199.00	Jul 17	Aug 21	330.1%	29.2%	1032.0%	8	139
$207.50	Jul 17	Jul 31	507.6%	45.3%	1020.0%	--	49
$156.00	Jul 17	Aug 21	399.5%	42.2%	846.3%	1	274
$202.50	Jul 17	Aug 28	267.9%	29.9%	797.0%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	399.5%	42.2%	846.3%	1	2.6K
$158.00	Jul 17	Aug 21	276.8%	39.3%	604.3%	6	1.5K
$143.00	Jul 17	Aug 21	296.6%	43.6%	580.4%	--	847
$160.00	Jul 17	Aug 28	251.4%	37.1%	577.3%	2	5.9K
$141.00	Jul 17	Aug 21	315.2%	50.4%	524.9%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 30.25, avg 3.71)

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	$0.25	$4.75	$0.25	19.00	$149.75
$154.00	$150.00	Jul 24	$0.24	$3.76	$0.24	15.67	$153.76
$163.00	$160.00	Jul 31	$0.18	$2.82	$0.18	15.67	$162.82
$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. 263 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
$153.00	$154.00	Aug 21	$0.88	$0.88	$0.12	7.33	$153.88
$147.00	$150.00	Aug 21	$2.63	$2.63	$0.37	7.11	$149.63
$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
$177.50	$176.00	Aug 28	$1.32	$1.32	$0.18	7.33	$176.18
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $1.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	181.1%	44.0%
$189.00	Jul 17	Jul 24	$0.10	116.9%	29.6%
$202.50	Jul 17	Jul 24	$0.11	267.9%	55.6%
$150.00	Jul 17	Jul 24	$0.12	234.1%	51.0%
$195.00	Jul 17	Jul 24	$0.12	160.0%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$0.07	251.4%	46.3%
$145.00	Jul 17	Jul 24	$0.10	278.4%	65.5%
$155.00	Jul 17	Jul 24	$0.15	189.2%	48.4%
$187.00	Jul 17	Jul 24	$0.17	102.2%	30.0%
$163.00	Jul 17	Jul 24	$0.25	205.9%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.08% of stock, avg 9.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$1.12	$0.77	$1.89	$173.11	$176.89	1.08%
$176.00	Jul 17	$0.68	$1.49	$2.17	$173.83	$178.17	1.24%
$177.00	Jul 17	$0.38	$1.90	$2.28	$174.72	$179.28	1.30%
$174.00	Jul 17	$1.83	$0.53	$2.36	$171.64	$176.36	1.35%
$178.00	Jul 17	$0.53	$3.18	$3.71	$174.29	$181.71	2.12%
$173.00	Jul 17	$2.83	$1.27	$4.10	$168.90	$177.10	2.34%
$179.00	Jul 17	$0.24	$3.90	$4.14	$174.86	$183.14	2.36%
$171.00	Jul 17	$4.25	$0.09	$4.34	$166.66	$175.34	2.48%
$180.00	Jul 17	$0.05	$4.60	$4.65	$175.35	$184.65	2.65%
$181.00	Jul 17	$0.03	$5.38	$5.41	$175.59	$186.41	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.24% of stock, avg 4.38%)

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
$178.00	$172.00	Jul 17	$0.53	$0.18	$0.71	$171.29	$178.71
$179.00	$174.00	Jul 17	$0.24	$0.53	$0.77	$173.23	$179.77
$176.00	$172.00	Jul 17	$0.68	$0.18	$0.86	$171.14	$176.86
$177.00	$174.00	Jul 17	$0.38	$0.53	$0.91	$173.09	$177.91
$179.00	$175.00	Jul 17	$0.24	$0.77	$1.01	$173.99	$180.01
$178.00	$174.00	Jul 17	$0.53	$0.53	$1.06	$172.94	$179.06
$177.00	$175.00	Jul 17	$0.38	$0.77	$1.15	$173.85	$178.15
$179.00	$156.00	Jul 17	$0.24	$0.96	$1.20	$154.80	$180.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 26.27, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
141/142	147/150	Aug 21	$2.89	$0.11	26.27	$139.11	$149.89
165/167	191/192	Aug 28	$1.89	$0.11	17.18	$165.11	$192.89
171/172	195/196	Aug 28	$1.38	$0.12	11.50	$171.12	$196.38
145/146	147/150	Aug 21	$2.74	$0.26	10.54	$143.26	$149.74
171/172	190/191	Aug 28	$1.37	$0.13	10.54	$171.13	$191.37
163/164	172/175	Jul 31	$2.27	$0.23	9.87	$161.73	$174.77
168/168	172/175	Jul 31	$2.25	$0.25	9.00	$165.75	$174.75
160/165	170/175	Aug 14	$4.48	$0.52	8.62	$160.52	$174.48
168/169	174/175	Jul 24	$0.89	$0.11	8.09	$168.11	$174.89
171/172	174/175	Jul 24	$0.89	$0.11	8.09	$171.11	$174.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.21	$4.79	22.81
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$190.00	$191.00	$192.00	Aug 21	$0.05	$0.95	19.00
$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
$145.00	$150.00	$155.00	Jul 31	$0.28	$4.72	16.86
$152.00	$153.00	$154.00	Aug 21	$0.06	$0.94	15.67
$160.00	$165.00	$170.00	Aug 21	$0.34	$4.66	13.71
$167.00	$168.00	$169.00	Jul 17	$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. 146 found (best net $-0.06, 123 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 4.14%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$7.25	0.51	0.4%	4.14%	4.54%	2	77
$176.00	Aug 14	$6.55	0.50	0.4%	3.74%	4.14%	3	--
$177.00	Aug 21	$6.50	0.49	1.0%	3.71%	4.68%	--	97
$179.00	Aug 21	$5.65	0.45	2.1%	3.22%	5.34%	1	10
$180.00	Aug 21	$5.30	0.42	2.7%	3.02%	5.71%	73	1.5K
$182.00	Aug 21	$4.50	0.38	3.8%	2.57%	6.40%	127	861
$177.00	Aug 7	$4.45	0.47	1.0%	2.54%	3.51%	--	34
$177.00	Jul 31	$4.05	0.47	1.0%	2.31%	3.29%	6	12
$183.00	Aug 21	$3.80	0.36	4.4%	2.17%	6.57%	24	278
$184.00	Aug 21	$3.80	0.34	5.0%	2.17%	7.14%	1	192

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 4,529

Total Puts 3,704

Put/Call Ratio 0.82

Net Difference 825

Prior's Put/Call Breakdown

Total Calls 2,406

Total Puts 2,415

Put/Call Ratio 1.00

Net Difference -9

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