XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.20 -1.31%

(7/17 10:45) ◀

Friday, July 17, 2026 (10:50am)

▶ (7/17 10:55)

◀ 7/17 10:50 ▶

Option Volume

Detail

ℹ

Current (07/17 10:50am) 8,676

Calls: 4,789 (55%)

Puts: 3,887 (45%)

Prior (07/16) 4,921

Calls: 2,461 (50%)

Puts: 2,460 (50%)

Current vs Prior +76.31%

Calls: +94.60% (Calls)

Puts: +58.01% (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 -58.74%

Calls: -49.44%

Puts: -66.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:50am) $7.42M

Calls: $5.87M (79%)

Puts: $1.55M (21%)

Prior (07/16) $3.30M

Calls: $2.51M (76%)

Puts: $788.8K (24%)

Current vs Prior +124.68%

Calls: +133.68%

Puts: +96.01%

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 -53.72%

Calls: -46.45%

Puts: -69.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:50am) 0.81

Prior (07/16) 1.00

Current vs Prior -18.80%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -38.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:50am) 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 1.54% | 4.22%1.54% | 9.14%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -22.35% | +4.71%-22.35% | +5.74%

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

Current vs 7-Day Avg -50.41% | -14.07%-58.07% | -4.03%

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

Current vs 7-Day Eod -22.35% | +4.71%-22.35% | +5.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 65.27% | 12.16%

Calls: 54.46% | 10.81%

Puts: 76.07% | 13.51%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -11.64% | -45.54%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +26.07% | -55.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.87M) vs puts ($1.55M). Massive premium surge with dollar volume up 125% vs prior. Above-average activity with volume up 76% 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
10:50	BULLISH	BULLISH	BULLISH
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 51 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	24.90	26.00	$25.45	4.3%	2	0.99	103
$155.00	Aug 21	22.20	23.45	$22.83	5.5%	1	0.85	120
$141.00	Jul 17	33.20	35.25	$34.23	6.0%	3	1.00	249
$141.00	Aug 21	34.25	36.45	$35.35	6.2%	--	0.91	14
$172.00	Jul 24	5.40	5.75	$5.58	6.3%	11	0.65	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	24.15	25.65	$24.90	6.0%	2	0.91	175
$205.00	Aug 21	28.95	30.95	$29.95	6.7%	--	0.95	16
$195.00	Aug 21	19.55	21.00	$20.27	7.2%	--	0.85	1.1K
$182.50	Jul 31	8.60	9.25	$8.93	7.3%	--	0.73	106
$195.00	Jul 17	18.75	20.25	$19.50	7.7%	4	1.00	518

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. 171 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 17	33.20	35.25	$34.23	6.0%	3	1.00	249
$142.00	Jul 17	32.20	34.40	$33.30	6.6%	45	1.00	222
$143.00	Jul 17	31.20	33.60	$32.40	7.4%	48	1.00	135
$144.00	Jul 17	30.20	32.55	$31.38	7.5%	33	1.00	100
$145.00	Jul 17	29.20	31.50	$30.35	7.6%	3	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	4.15	5.05	$4.60	19.6%	45	1.00	1.9K
$181.00	Jul 17	4.80	6.25	$5.53	26.2%	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	7.90	10.05	$8.98	23.9%	15	1.00	502

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 5.0K, top 454)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.50	3.90	$3.70	10.8%	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	1.28	3.05	$2.17	81.6%	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	4.15	$3.80	18.4%	355	0.40	22
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.04	706
$174.00	Jul 17	0.22	0.76	$0.49	110.2%	134	0.30	2.1K
$173.00	Jul 24	2.26	2.84	$2.55	22.7%	109	0.39	54
$170.00	Jul 17	0.01	0.14	$0.08	162.5%	77	0.05	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 326.8%, max 1122.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	359.9%	29.4%	1122.2%	--	2.7K
$199.00	Jul 17	Aug 21	335.2%	29.3%	1044.9%	8	139
$207.50	Jul 17	Jul 31	514.3%	45.2%	1037.0%	--	49
$156.00	Jul 17	Aug 21	399.8%	42.1%	849.9%	1	274
$202.50	Jul 17	Aug 28	271.9%	29.8%	811.5%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	399.8%	42.1%	849.9%	1	2.6K
$158.00	Jul 17	Aug 21	276.5%	39.2%	606.0%	6	1.5K
$143.00	Jul 17	Aug 21	297.4%	43.5%	584.2%	--	847
$160.00	Jul 17	Aug 28	244.4%	37.2%	557.6%	2	5.9K
$141.00	Jul 17	Aug 21	317.3%	50.3%	530.9%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 30.25, avg 3.78)

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
$193.00	$195.00	Aug 28	$0.10	$1.90	$0.10	19.00	$193.10
$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

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	$0.23	$3.77	$0.23	16.39	$153.77
$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
$163.00	$160.00	Jul 31	$0.25	$2.75	$0.25	11.00	$162.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 54.56, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.82	$9.82	$0.18	54.56	$159.82
$142.00	$143.00	Jul 17	$0.90	$0.90	$0.10	9.00	$142.90
$144.00	$145.00	Aug 21	$0.90	$0.90	$0.10	9.00	$144.90
$152.00	$153.00	Aug 21	$0.90	$0.90	$0.10	9.00	$152.90
$147.00	$150.00	Aug 21	$2.68	$2.68	$0.32	8.37	$149.68

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	$4.63	$4.63	$0.37	12.51	$195.37
$179.00	$178.00	Aug 28	$0.87	$0.87	$0.13	6.69	$178.13
$190.00	$187.50	Jul 17	$2.17	$2.17	$0.33	6.58	$187.83
$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 $1.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	184.0%	44.1%
$189.00	Jul 17	Jul 24	$0.10	119.5%	29.7%
$202.50	Jul 17	Jul 24	$0.11	271.9%	55.7%
$195.00	Jul 17	Jul 24	$0.12	162.9%	40.7%
$192.50	Jul 17	Jul 24	$0.13	145.6%	36.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	232.6%	51.5%
$145.00	Jul 17	Jul 24	$0.10	278.9%	65.5%
$160.00	Jul 17	Jul 24	$0.11	244.4%	46.3%
$155.00	Jul 17	Jul 24	$0.15	189.2%	48.3%
$187.00	Jul 17	Jul 24	$0.17	104.4%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.16% of stock, avg 9.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$1.20	$0.83	$2.03	$172.97	$177.03	1.16%
$176.00	Jul 17	$0.68	$1.49	$2.17	$173.83	$178.17	1.24%
$174.00	Jul 17	$1.83	$0.49	$2.32	$171.68	$176.32	1.32%
$177.00	Jul 17	$0.31	$2.01	$2.32	$174.68	$179.32	1.32%
$173.00	Jul 17	$2.71	$0.34	$3.05	$169.95	$176.05	1.74%
$178.00	Jul 17	$0.26	$3.18	$3.44	$174.56	$181.44	1.96%
$179.00	Jul 17	$0.09	$3.90	$3.99	$175.01	$182.99	2.28%
$171.00	Jul 17	$4.22	$0.09	$4.31	$166.69	$175.31	2.46%
$180.00	Jul 17	$0.05	$4.60	$4.65	$175.35	$184.65	2.65%
$181.00	Jul 17	$0.03	$5.53	$5.56	$175.44	$186.56	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 4.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.09	$0.18	$0.27	$171.73	$179.27
$178.00	$172.00	Jul 17	$0.26	$0.18	$0.44	$171.56	$178.44
$179.00	$173.00	Jul 17	$0.09	$0.34	$0.43	$172.57	$179.43
$177.00	$172.00	Jul 17	$0.31	$0.18	$0.49	$171.51	$177.49
$179.00	$174.00	Jul 17	$0.09	$0.49	$0.58	$173.42	$179.58
$178.00	$173.00	Jul 17	$0.26	$0.34	$0.60	$172.40	$178.60
$177.00	$173.00	Jul 17	$0.31	$0.34	$0.65	$172.35	$177.65
$178.00	$174.00	Jul 17	$0.26	$0.49	$0.75	$173.25	$178.75
$177.00	$174.00	Jul 17	$0.31	$0.49	$0.80	$173.20	$177.80
$176.00	$172.00	Jul 17	$0.68	$0.18	$0.86	$171.14	$176.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 16.86, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/168	170/172	Jul 31	$2.36	$0.14	16.86	$165.64	$172.36
145/146	147/150	Aug 21	$2.79	$0.21	13.29	$143.21	$149.79
165/167	191/192	Aug 28	$1.86	$0.14	13.29	$165.14	$192.86
163/164	170/172	Jul 31	$2.31	$0.19	12.16	$161.69	$172.31
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
163/164	165/170	Jul 31	$4.50	$0.50	9.00	$159.50	$169.50
160/165	170/175	Aug 14	$4.48	$0.52	8.62	$160.52	$174.48
171/172	175/176	Jul 24	$0.89	$0.11	8.09	$171.11	$175.89
163/164	177/178	Jul 31	$0.89	$0.11	8.09	$163.11	$177.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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	$0.21	$4.79	22.81
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$181.00	$182.00	$183.00	Jul 17	$0.05	$0.95	19.00
$175.00	$176.00	$177.00	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
$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
$171.00	$172.00	$173.00	Jul 17	$0.07	$0.93	13.29
$170.00	$171.00	$172.00	Jul 31	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.06, 125 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	-$5.81	$4.19
$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	-$0.15	$4.85
$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. 102 found (best yield 4.05%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$7.10	0.51	0.5%	4.05%	4.51%	2	77
$176.00	Aug 14	$6.50	0.50	0.5%	3.71%	4.17%	3	--
$177.00	Aug 21	$6.50	0.48	1.0%	3.71%	4.74%	--	97
$179.00	Aug 21	$5.65	0.44	2.2%	3.22%	5.39%	1	10
$180.00	Aug 21	$5.35	0.42	2.7%	3.05%	5.79%	73	1.5K
$182.00	Aug 21	$4.50	0.38	3.9%	2.57%	6.45%	127	861
$177.00	Aug 7	$4.45	0.47	1.0%	2.54%	3.57%	--	34
$177.00	Jul 31	$4.10	0.47	1.0%	2.34%	3.37%	6	12
$181.00	Aug 21	$3.80	0.39	3.3%	2.17%	5.48%	2	105
$183.00	Aug 21	$3.80	0.36	4.5%	2.17%	6.62%	24	278

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 4,789

Total Puts 3,887

Put/Call Ratio 0.81

Net Difference 902

Prior's Put/Call Breakdown

Total Calls 2,461

Total Puts 2,460

Put/Call Ratio 1.00

Net Difference 1

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