XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.05 -1.39%

(7/17 10:50) ◀

Friday, July 17, 2026 (10:55am)

▶ (7/17 11:00)

◀ 7/17 10:55 ▶

Option Volume

Detail

ℹ

Current (07/17 10:55am) 8,875

Calls: 4,928 (56%)

Puts: 3,947 (44%)

Prior (07/16) 5,876

Calls: 3,074 (52%)

Puts: 2,802 (48%)

Current vs Prior +51.04%

Calls: +60.31% (Calls)

Puts: +40.86% (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 -57.79%

Calls: -47.98%

Puts: -65.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:55am) $7.76M

Calls: $6.16M (79%)

Puts: $1.60M (21%)

Prior (07/16) $3.85M

Calls: $2.98M (77%)

Puts: $870.6K (23%)

Current vs Prior +101.55%

Calls: +106.79%

Puts: +83.59%

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 -51.58%

Calls: -43.80%

Puts: -68.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:55am) 0.80

Prior (07/16) 0.91

Current vs Prior -12.13%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -39.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:55am) 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 1.39% | 4.23%1.39% | 9.15%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -29.79% | +4.81%-29.79% | +5.84%

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

Current vs 7-Day Avg -55.16% | -13.99%-62.09% | -3.94%

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

Current vs 7-Day Eod -29.79% | +4.81%-29.79% | +5.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.63% | 13.43%

Calls: 53.19% | 11.27%

Puts: 76.07% | 15.58%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -12.51% | -39.86%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +24.84% | -51.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.16M) vs puts ($1.60M). Massive premium surge with dollar volume up 102% vs prior. Above-average activity with volume up 51% 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
10:55	BULLISH	BULLISH	BULLISH
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 55 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	8.20	8.50	$8.35	3.6%	10	0.67	13
$150.00	Jul 24	24.90	26.00	$25.45	4.3%	2	1.00	103
$155.00	Aug 21	22.15	23.45	$22.80	5.7%	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%	--	0.93	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Aug 21	6.80	7.10	$6.95	4.3%	11	0.46	60
$200.00	Aug 21	24.15	25.65	$24.90	6.0%	2	0.90	175
$205.00	Aug 21	28.95	30.95	$29.95	6.7%	--	0.93	16
$195.00	Aug 21	19.55	21.00	$20.27	7.2%	--	0.85	1.1K
$182.50	Jul 31	8.80	9.50	$9.15	7.7%	--	0.74	106

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. 172 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
$197.00	Jul 31	20.75	23.10	$21.93	10.7%	--	1.00	10
$198.00	Jul 31	21.80	24.10	$22.95	10.0%	--	1.00	111
$190.00	Jul 17	13.85	15.25	$14.55	9.6%	--	1.00	78
$195.00	Jul 17	18.75	20.25	$19.50	7.7%	4	0.99	518
$187.00	Jul 17	10.85	13.00	$11.93	18.0%	2	0.99	5

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 5.1K, top 454)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.35	3.75	$3.55	11.3%	454	0.51	65
$190.00	Aug 21	2.01	2.45	$2.23	19.7%	294	0.23	2.6K
$181.00	Jul 24	1.08	1.35	$1.22	22.1%	262	0.25	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	0.05	706
$174.00	Jul 17	0.41	0.76	$0.59	59.3%	134	0.36	2.1K
$173.00	Jul 24	2.26	2.84	$2.55	22.7%	109	0.40	54
$170.00	Jul 17	0.01	0.14	$0.08	162.5%	77	0.06	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. 111 strikes (avg 320.2%, max 1148.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	367.7%	29.4%	1148.7%	--	2.7K
$199.00	Jul 17	Aug 21	343.4%	29.3%	1073.0%	8	139
$207.50	Jul 17	Jul 31	524.3%	45.3%	1056.5%	--	49
$156.00	Jul 17	Aug 21	395.4%	42.1%	839.4%	1	274
$202.50	Jul 17	Aug 28	278.4%	29.8%	833.2%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	395.4%	42.1%	839.4%	1	2.6K
$158.00	Jul 17	Aug 21	272.3%	39.2%	595.2%	6	1.5K
$143.00	Jul 17	Aug 21	295.4%	43.5%	579.7%	--	847
$141.00	Jul 17	Aug 21	314.7%	50.3%	525.8%	--	440
$148.00	Jul 17	Aug 21	249.4%	41.0%	508.9%	--	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 40.67, avg 3.99)

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	$0.11	$1.89	$0.11	17.18	$193.11
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Jul 31	$0.12	$4.88	$0.12	40.67	$149.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 54.56, avg 1.77)

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
$151.00	$152.00	Aug 21	$0.90	$0.90	$0.10	9.00	$151.90
$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
$179.00	$178.00	Jul 24	$0.85	$0.85	$0.15	5.67	$178.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 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	188.9%	44.7%
$189.00	Jul 17	Jul 24	$0.10	124.4%	30.4%
$202.50	Jul 17	Jul 24	$0.11	278.4%	56.4%
$195.00	Jul 17	Jul 24	$0.12	167.8%	41.4%
$192.50	Jul 17	Jul 24	$0.13	150.5%	37.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	230.9%	50.9%
$145.00	Jul 17	Jul 24	$0.10	276.9%	64.9%
$155.00	Jul 17	Jul 24	$0.15	186.6%	47.7%
$187.00	Jul 17	Jul 24	$0.17	109.3%	31.0%
$187.50	Jul 17	Jul 24	$0.17	113.1%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.15% of stock, avg 9.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.94	$1.08	$2.02	$172.98	$177.02	1.15%
$176.00	Jul 17	$0.68	$1.49	$2.17	$173.83	$178.17	1.24%
$177.00	Jul 17	$0.32	$2.01	$2.33	$174.67	$179.33	1.33%
$174.00	Jul 17	$1.83	$0.59	$2.42	$171.58	$176.42	1.38%
$173.00	Jul 17	$2.71	$0.34	$3.05	$169.95	$176.05	1.74%
$178.00	Jul 17	$0.26	$3.22	$3.48	$174.52	$181.48	1.99%
$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	$0.04	$4.70	$4.74	$175.26	$184.74	2.71%
$170.00	Jul 17	$5.40	$0.08	$5.48	$164.52	$175.48	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.25% of stock, avg 4.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$172.00	Jul 17	$0.26	$0.18	$0.44	$171.56	$178.44
$177.00	$172.00	Jul 17	$0.32	$0.18	$0.50	$171.50	$177.50
$178.00	$164.00	Jul 17	$0.26	$0.29	$0.55	$163.45	$178.55
$178.00	$173.00	Jul 17	$0.26	$0.34	$0.60	$172.40	$178.60
$177.00	$164.00	Jul 17	$0.32	$0.29	$0.61	$163.39	$177.61
$177.00	$173.00	Jul 17	$0.32	$0.34	$0.66	$172.34	$177.66
$176.00	$172.00	Jul 17	$0.68	$0.18	$0.86	$171.14	$176.86
$178.00	$174.00	Jul 17	$0.26	$0.59	$0.85	$173.15	$178.85
$177.00	$174.00	Jul 17	$0.32	$0.59	$0.91	$173.09	$177.91
$176.00	$164.00	Jul 17	$0.68	$0.29	$0.97	$163.03	$176.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 13.29, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
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
171/172	190/191	Aug 28	$1.37	$0.13	10.54	$171.13	$191.37
171/172	195/196	Aug 28	$1.37	$0.13	10.54	$171.13	$196.37
163/164	165/170	Jul 31	$4.52	$0.48	9.42	$159.48	$169.52
160/165	170/175	Aug 14	$4.48	$0.52	8.62	$160.52	$174.48
164/165	174/175	Jul 24	$0.89	$0.11	8.09	$164.11	$174.89
163/164	175/177	Jul 31	$1.77	$0.23	7.70	$162.23	$176.77
168/168	175/177	Jul 31	$1.77	$0.23	7.70	$166.23	$176.77
155/159	160/172	Jul 24	$10.56	$1.44	7.33	$148.44	$170.56

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	$0.21	$4.79	22.81
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$143.00	$144.00	$145.00	Aug 21	$0.05	$0.95	19.00
$190.00	$191.00	$192.00	Aug 21	$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	$0.22	$4.78	21.73
$160.00	$161.00	$162.00	Jul 17	$0.06	$0.94	15.67
$168.00	$169.00	$170.00	Jul 24	$0.06	$0.94	15.67
$183.00	$184.00	$185.00	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, 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	-$5.81	$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
$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	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 4.06%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$7.10	0.51	0.5%	4.06%	4.60%	2	77
$176.00	Aug 14	$6.50	0.50	0.5%	3.71%	4.26%	3	--
$177.00	Aug 21	$6.50	0.48	1.1%	3.71%	4.83%	--	97
$179.00	Aug 21	$5.80	0.45	2.3%	3.31%	5.57%	1	10
$180.00	Aug 21	$5.35	0.42	2.8%	3.06%	5.88%	99	1.5K
$182.00	Aug 21	$4.50	0.38	4.0%	2.57%	6.54%	127	861
$177.00	Aug 7	$4.45	0.47	1.1%	2.54%	3.66%	--	34
$177.00	Jul 31	$3.95	0.47	1.1%	2.26%	3.37%	6	12
$181.00	Aug 21	$3.80	0.39	3.4%	2.17%	5.57%	2	105
$183.00	Aug 21	$3.80	0.36	4.5%	2.17%	6.71%	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 4,928

Total Puts 3,947

Put/Call Ratio 0.80

Net Difference 981

Prior's Put/Call Breakdown

Total Calls 3,074

Total Puts 2,802

Put/Call Ratio 0.91

Net Difference 272

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