XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.75 -1.56%

(7/17 10:55) ◀

Friday, July 17, 2026 (11:00am)

▶ (7/17 11:05)

◀ 7/17 11:00 ▶

Option Volume

Detail

ℹ

Current (07/17 11:00am) 9,206

Calls: 5,178 (56%)

Puts: 4,028 (44%)

Prior (07/16) 6,343

Calls: 3,247 (51%)

Puts: 3,096 (49%)

Current vs Prior +45.14%

Calls: +59.47% (Calls)

Puts: +30.10% (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 -56.22%

Calls: -45.34%

Puts: -65.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:00am) $7.88M

Calls: $6.24M (79%)

Puts: $1.64M (21%)

Prior (07/16) $4.26M

Calls: $3.37M (79%)

Puts: $887.5K (21%)

Current vs Prior +84.94%

Calls: +84.93%

Puts: +85.00%

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 -50.84%

Calls: -43.10%

Puts: -67.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:00am) 0.78

Prior (07/16) 0.95

Current vs Prior -18.42%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -41.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 11:00am) 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 1.60% | 4.37%1.60% | 9.12%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -18.96% | +8.25%-18.96% | +5.42%

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

Current vs 7-Day Avg -48.25% | -11.17%-56.25% | -4.32%

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

Current vs 7-Day Eod -18.96% | +8.25%-18.96% | +5.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 110.65% | 8.50%

Calls: 172.84% | 8.68%

Puts: 48.45% | 8.33%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +49.79% | -61.93%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +113.73% | -69.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.24M) vs puts ($1.64M). Elevated premium activity with dollar volume up 85% 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
11:00	BULLISH	BULLISH	BULLISH
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 51 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	24.70	26.00	$25.35	5.1%	2	0.99	103
$180.00	Aug 21	5.25	5.55	$5.40	5.6%	100	0.41	1.5K
$140.00	Aug 21	35.25	37.30	$36.28	5.7%	1	0.92	113
$141.00	Jul 17	33.20	35.25	$34.23	6.0%	3	1.00	249
$155.00	Aug 21	22.00	23.40	$22.70	6.2%	1	0.84	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Aug 21	6.95	7.20	$7.08	3.5%	11	0.46	60
$180.00	Jul 17	5.10	5.40	$5.25	5.7%	57	1.00	1.9K
$205.00	Aug 21	29.00	30.90	$29.95	6.3%	--	0.94	16
$200.00	Aug 21	24.15	25.75	$24.95	6.4%	2	0.91	175
$180.00	Jul 24	6.20	6.70	$6.45	7.8%	8	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. 172 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	34.20	36.55	$35.38	6.6%	33	1.00	533
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	5.10	5.40	$5.25	5.7%	57	1.00	1.9K
$181.00	Jul 17	4.80	6.65	$5.73	32.3%	3	1.00	193
$182.00	Jul 17	5.65	7.90	$6.78	33.2%	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	9.90	$8.90	22.5%	15	1.00	502

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 5.4K, top 454)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.30	4.00	$3.65	19.2%	454	0.51	65
$190.00	Aug 21	1.81	2.45	$2.13	30.0%	294	0.22	2.6K
$181.00	Jul 24	1.08	1.32	$1.20	20.0%	262	0.25	459
$180.00	Jul 24	1.38	1.59	$1.49	14.1%	258	0.29	423
$186.00	Aug 14	1.28	3.05	$2.17	81.6%	242	0.25	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 31	3.45	4.25	$3.85	20.8%	355	0.40	22
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.04	706
$174.00	Jul 17	0.32	0.76	$0.54	81.5%	135	0.34	2.1K
$173.00	Jul 24	2.30	2.88	$2.59	22.4%	109	0.40	54
$170.00	Jul 17	0.00	0.14	$0.07	200.0%	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. 112 strikes (avg 339.4%, max 1597.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	499.8%	29.4%	1597.3%	--	2.7K
$199.00	Jul 17	Aug 21	344.5%	29.6%	1065.7%	8	139
$207.50	Jul 17	Jul 31	526.9%	45.4%	1060.5%	--	49
$156.00	Jul 17	Aug 21	414.3%	41.8%	892.1%	1	274
$158.00	Jul 17	Aug 21	381.3%	38.8%	882.3%	22	207

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	414.3%	41.8%	892.1%	1	2.6K
$158.00	Jul 17	Aug 21	381.3%	38.8%	882.3%	6	1.5K
$159.00	Jul 17	Aug 21	364.7%	40.2%	806.2%	3	898
$140.00	Jul 17	Aug 28	328.2%	46.6%	604.6%	2	2.6K
$143.00	Jul 17	Aug 21	299.5%	43.2%	593.2%	--	847

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 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$202.50	Aug 14	$0.11	$2.39	$0.11	21.73	$200.11
$195.00	$197.00	Aug 7	$0.12	$1.88	$0.12	15.67	$195.12
$190.00	$192.00	Aug 14	$0.12	$1.88	$0.12	15.67	$190.12
$202.50	$205.00	Jul 24	$0.16	$2.34	$0.16	14.62	$202.66
$202.50	$205.00	Jul 31	$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	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
$145.00	$140.00	Aug 7	$0.30	$4.70	$0.30	15.67	$144.70
$155.00	$150.00	Jul 31	$0.34	$4.66	$0.34	13.71	$154.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 34.71, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.72	$9.72	$0.28	34.71	$159.72
$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
$190.00	$187.50	Jul 17	$2.32	$2.32	$0.18	12.89	$187.68
$193.00	$190.00	Jul 31	$2.75	$2.75	$0.25	11.00	$190.25
$200.00	$195.00	Aug 21	$4.57	$4.57	$0.43	10.63	$195.43
$178.00	$177.00	Jul 17	$0.86	$0.86	$0.14	6.14	$177.14
$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. 108 found (avg debit $1.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	189.4%	44.8%
$189.00	Jul 17	Jul 24	$0.10	124.1%	30.5%
$202.50	Jul 17	Jul 24	$0.11	279.4%	56.4%
$195.00	Jul 17	Jul 24	$0.12	168.1%	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
$186.00	Jul 17	Jul 24	$0.05	101.2%	33.3%
$150.00	Jul 17	Jul 24	$0.06	234.4%	50.9%
$145.00	Jul 17	Jul 24	$0.10	280.8%	64.8%
$187.00	Jul 17	Jul 24	$0.14	108.9%	31.0%
$155.00	Jul 17	Jul 24	$0.15	189.7%	47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.13% of stock, avg 9.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$1.00	$0.97	$1.97	$173.03	$176.97	1.13%
$176.00	Jul 17	$0.68	$1.49	$2.17	$173.83	$178.17	1.24%
$174.00	Jul 17	$1.83	$0.54	$2.37	$171.63	$176.37	1.36%
$177.00	Jul 17	$0.27	$2.33	$2.60	$174.40	$179.60	1.49%
$173.00	Jul 17	$2.55	$0.34	$2.89	$170.11	$175.89	1.65%
$178.00	Jul 17	$0.17	$3.19	$3.36	$174.64	$181.36	1.92%
$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	2.47%
$170.00	Jul 17	$5.13	$0.07	$5.20	$164.80	$175.20	2.98%
$180.00	Jul 17	$0.04	$5.25	$5.29	$174.71	$185.29	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$172.00	Jul 17	$0.17	$0.18	$0.35	$171.65	$178.35
$177.00	$172.00	Jul 17	$0.27	$0.18	$0.45	$171.55	$177.45
$178.00	$173.00	Jul 17	$0.17	$0.34	$0.51	$172.49	$178.51
$177.00	$173.00	Jul 17	$0.27	$0.34	$0.61	$172.39	$177.61
$178.00	$174.00	Jul 17	$0.17	$0.54	$0.71	$173.29	$178.71
$177.00	$174.00	Jul 17	$0.27	$0.54	$0.81	$173.19	$177.81
$176.00	$172.00	Jul 17	$0.68	$0.18	$0.86	$171.14	$176.86
$176.00	$173.00	Jul 17	$0.68	$0.34	$1.02	$171.98	$177.02
$178.00	$175.00	Jul 17	$0.17	$0.97	$1.14	$173.86	$179.14
$176.00	$174.00	Jul 17	$0.68	$0.54	$1.22	$172.78	$177.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 26.78, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	165/170	Jul 31	$4.82	$0.18	26.78	$159.18	$169.82
155/160	165/170	Jul 31	$4.65	$0.35	13.29	$155.35	$169.65
145/146	147/150	Aug 21	$2.79	$0.21	13.29	$143.21	$149.79
160/165	170/175	Aug 14	$4.50	$0.50	9.00	$160.50	$174.50
163/164	175/176	Jul 24	$0.89	$0.11	8.09	$163.11	$175.89
163/164	177/178	Jul 31	$0.89	$0.11	8.09	$163.11	$177.89
165/167	191/192	Aug 28	$1.78	$0.22	8.09	$165.22	$192.78
150/155	165/170	Jul 31	$4.44	$0.56	7.93	$150.56	$169.44
155/159	160/172	Jul 24	$10.54	$1.46	7.22	$148.46	$170.54
163/164	175/177	Jul 31	$1.75	$0.25	7.00	$162.25	$176.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$151.00	$152.00	$153.00	Jul 17	$0.06	$0.94	15.67
$190.00	$191.00	$192.00	Jul 31	$0.06	$0.94	15.67
$150.00	$151.00	$152.00	Aug 21	$0.07	$0.93	13.29

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
$175.00	$176.00	$177.00	Jul 24	$0.05	$0.95	19.00
$160.00	$161.00	$162.00	Jul 17	$0.06	$0.94	15.67
$170.00	$171.00	$172.00	Jul 31	$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, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	-$0.04	$4.96
$150.00	$160.00	1:2	Jul 24	-$5.91	$4.09
$187.00	$190.00	1:2	Aug 14	-$0.43	$2.57
$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	-$0.68	$9.32
$145.00	$140.00	1:2	Aug 7	$0.00	$5.00
$150.00	$145.00	1:2	Jul 31	-$0.06	$4.94
$160.00	$155.00	1:2	Jul 31	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.38%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.65	0.52	0.1%	4.38%	4.52%	2	--
$175.00	Aug 21	$7.35	0.52	0.1%	4.21%	4.35%	13	2.4K
$176.00	Aug 21	$7.10	0.50	0.7%	4.06%	4.78%	2	77
$177.00	Aug 21	$6.50	0.48	1.3%	3.72%	5.01%	--	97
$176.00	Aug 14	$6.45	0.50	0.7%	3.69%	4.41%	3	--
$175.00	Aug 14	$6.30	0.52	0.1%	3.61%	3.75%	2	2
$179.00	Aug 21	$5.75	0.44	2.4%	3.29%	5.72%	1	10
$175.00	Aug 7	$5.45	0.52	0.1%	3.12%	3.26%	1	3
$180.00	Aug 21	$5.25	0.41	3.0%	3.00%	6.01%	100	1.5K
$175.00	Jul 31	$4.90	0.53	0.1%	2.80%	2.95%	8	20

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 5,178

Total Puts 4,028

Put/Call Ratio 0.78

Net Difference 1,150

Prior's Put/Call Breakdown

Total Calls 3,247

Total Puts 3,096

Put/Call Ratio 0.95

Net Difference 151

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