XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.36 -1.78%

(7/17 11:00) ◀

Friday, July 17, 2026 (11:05am)

▶ (7/17 11:10)

◀ 7/17 11:05 ▶

Option Volume

Detail

ℹ

Current (07/17 11:05am) 9,398

Calls: 5,290 (56%)

Puts: 4,108 (44%)

Prior (07/16) 6,764

Calls: 3,618 (53%)

Puts: 3,146 (47%)

Current vs Prior +38.94%

Calls: +46.21% (Calls)

Puts: +30.58% (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 -55.31%

Calls: -44.16%

Puts: -64.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:05am) $8.12M

Calls: $6.42M (79%)

Puts: $1.70M (21%)

Prior (07/16) $4.81M

Calls: $3.90M (81%)

Puts: $908.1K (19%)

Current vs Prior +69.01%

Calls: +64.70%

Puts: +87.51%

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 -49.30%

Calls: -41.42%

Puts: -66.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:05am) 0.78

Prior (07/16) 0.87

Current vs Prior -10.69%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -41.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 11:05am) 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 1.66% | 4.32%1.66% | 9.19%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -15.88% | +7.07%-15.88% | +6.32%

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

Current vs 7-Day Avg -46.28% | -12.13%-54.58% | -3.50%

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

Current vs 7-Day Eod -15.88% | +7.07%-15.88% | +6.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 125.29% | 11.32%

Calls: 186.42% | 9.14%

Puts: 64.17% | 13.51%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +69.61% | -49.31%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +142.01% | -58.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.42M) vs puts ($1.70M). Elevated premium activity with dollar volume up 69% 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
11:05	BULLISH	BULLISH	BULLISH
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 55 of results (avg 7.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	5.25	5.55	$5.40	5.6%	102	0.42	1.5K
$140.00	Aug 21	35.25	37.30	$36.28	5.7%	1	0.95	113
$172.00	Jul 31	6.40	6.80	$6.60	6.1%	2	0.60	3
$141.00	Jul 17	33.15	35.25	$34.20	6.1%	3	1.00	249
$150.00	Jul 24	24.45	26.00	$25.23	6.1%	2	0.98	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$174.00	Aug 21	7.15	7.40	$7.28	3.4%	13	0.46	60
$190.00	Jul 17	15.25	15.80	$15.53	3.5%	--	1.00	78
$205.00	Aug 21	29.00	30.90	$29.95	6.3%	--	0.95	16
$186.00	Jul 24	11.20	12.05	$11.63	7.3%	1	0.91	201
$180.00	Jul 31	7.70	8.30	$8.00	7.5%	10	0.66	79

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. 177 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	34.15	36.50	$35.33	6.7%	33	1.00	533
$141.00	Jul 17	33.15	35.25	$34.20	6.1%	3	1.00	249
$142.00	Jul 17	32.15	34.40	$33.28	6.8%	45	1.00	222
$143.00	Jul 17	31.15	33.50	$32.33	7.3%	48	1.00	135
$144.00	Jul 17	30.20	32.45	$31.33	7.2%	33	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 17	2.33	3.00	$2.67	25.1%	63	1.00	575
$178.00	Jul 17	2.75	3.95	$3.35	35.8%	65	1.00	2.4K
$179.00	Jul 17	3.05	4.80	$3.93	44.5%	6	1.00	253
$180.00	Jul 17	5.15	5.75	$5.45	11.0%	63	1.00	1.9K
$181.00	Jul 17	4.80	6.75	$5.78	33.7%	3	1.00	193

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 5.5K, top 454)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.20	3.50	$3.35	9.0%	454	0.49	65
$190.00	Aug 21	1.81	2.45	$2.13	30.0%	294	0.22	2.6K
$181.00	Jul 24	1.05	1.22	$1.14	14.9%	262	0.23	459
$180.00	Jul 24	1.31	1.54	$1.43	16.1%	259	0.28	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	4.35	$3.90	23.1%	355	0.42	22
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.04	706
$174.00	Jul 17	0.52	0.96	$0.74	59.5%	137	0.38	2.1K
$173.00	Jul 24	2.38	3.05	$2.72	24.6%	109	0.42	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. 111 strikes (avg 339.8%, max 1164.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	373.5%	29.5%	1164.8%	--	2.7K
$207.50	Jul 17	Jul 31	531.2%	46.3%	1047.6%	--	49
$156.00	Jul 17	Aug 21	417.6%	41.7%	901.5%	1	274
$158.00	Jul 17	Aug 21	384.3%	38.8%	891.7%	22	207
$202.50	Jul 17	Aug 28	281.6%	29.9%	841.2%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	417.6%	41.7%	901.5%	1	2.6K
$158.00	Jul 17	Aug 21	384.3%	38.8%	891.7%	6	1.5K
$159.00	Jul 17	Aug 21	367.6%	40.2%	814.9%	3	898
$140.00	Jul 17	Aug 28	330.9%	46.5%	611.6%	2	2.6K
$143.00	Jul 17	Aug 21	302.0%	42.5%	609.9%	--	847

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 40.67, avg 3.96)

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
$155.00	$150.00	Jul 31	$0.23	$4.77	$0.23	20.74	$154.77
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 24.00, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.60	$9.60	$0.40	24.00	$159.60
$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
$155.00	$156.00	Aug 21	$0.90	$0.90	$0.10	9.00	$155.90
$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
$205.00	$200.00	Aug 21	$4.80	$4.80	$0.20	24.00	$200.20
$200.00	$195.00	Aug 21	$4.57	$4.57	$0.43	10.63	$195.43
$193.00	$190.00	Jul 31	$2.72	$2.72	$0.28	9.71	$190.28
$190.00	$189.00	Aug 21	$0.87	$0.87	$0.13	6.69	$189.13
$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. 110 found (avg debit $1.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.05	236.3%	50.7%
$200.00	Jul 17	Jul 24	$0.06	190.9%	45.5%
$189.00	Jul 17	Jul 24	$0.10	125.1%	31.3%
$202.50	Jul 17	Jul 24	$0.11	281.6%	57.2%
$195.00	Jul 17	Jul 24	$0.12	169.4%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	236.3%	50.7%
$145.00	Jul 17	Jul 24	$0.10	283.1%	64.2%
$187.00	Jul 17	Jul 24	$0.14	109.7%	31.9%
$155.00	Jul 17	Jul 24	$0.15	191.2%	46.9%
$187.50	Jul 17	Jul 24	$0.17	113.6%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.18% of stock, avg 9.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.93	$1.12	$2.05	$172.95	$177.05	1.18%
$176.00	Jul 17	$0.67	$1.55	$2.22	$173.78	$178.22	1.27%
$174.00	Jul 17	$1.78	$0.74	$2.52	$171.48	$176.52	1.45%
$173.00	Jul 17	$2.45	$0.44	$2.89	$170.11	$175.89	1.66%
$177.00	Jul 17	$0.27	$2.67	$2.94	$174.06	$179.94	1.69%
$178.00	Jul 17	$0.17	$3.35	$3.52	$174.48	$181.52	2.02%
$179.00	Jul 17	$0.09	$3.93	$4.02	$174.98	$183.02	2.31%
$171.00	Jul 17	$4.10	$0.09	$4.19	$166.81	$175.19	2.40%
$170.00	Jul 17	$5.13	$0.07	$5.20	$164.80	$175.20	2.98%
$180.00	Jul 17	$0.03	$5.45	$5.48	$174.52	$185.48	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.17% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.09	$0.20	$0.29	$171.71	$179.29
$178.00	$172.00	Jul 17	$0.17	$0.20	$0.37	$171.63	$178.37
$177.00	$172.00	Jul 17	$0.27	$0.20	$0.47	$171.53	$177.47
$179.00	$173.00	Jul 17	$0.09	$0.44	$0.53	$172.47	$179.53
$178.00	$173.00	Jul 17	$0.17	$0.44	$0.61	$172.39	$178.61
$177.00	$173.00	Jul 17	$0.27	$0.44	$0.71	$172.29	$177.71
$179.00	$174.00	Jul 17	$0.09	$0.74	$0.83	$173.17	$179.83
$176.00	$172.00	Jul 17	$0.67	$0.20	$0.87	$171.13	$176.87
$178.00	$174.00	Jul 17	$0.17	$0.74	$0.91	$173.09	$178.91
$177.00	$174.00	Jul 17	$0.27	$0.74	$1.01	$172.99	$178.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 14.38, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	170/172	Jul 31	$1.87	$0.13	14.38	$162.13	$171.87
160/163	165/170	Jul 31	$4.65	$0.35	13.29	$158.35	$169.65
145/146	147/150	Aug 21	$2.79	$0.21	13.29	$143.21	$149.79
150/155	165/170	Jul 31	$4.58	$0.42	10.90	$150.42	$169.58
145/150	165/170	Jul 31	$4.47	$0.53	8.43	$145.53	$169.47
155/159	160/172	Jul 24	$10.67	$1.33	8.02	$148.33	$170.67
163/164	178/179	Jul 31	$0.88	$0.12	7.33	$163.12	$178.88
170/171	174/175	Aug 7	$0.88	$0.12	7.33	$170.12	$174.88
150/154	160/172	Jul 24	$10.54	$1.46	7.22	$143.46	$170.54
165/167	191/192	Aug 28	$1.75	$0.25	7.00	$165.25	$192.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.23	$4.77	20.74
$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
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$179.00	$180.00	$181.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Jul 31	$0.11	$4.89	44.45
$195.00	$200.00	$205.00	Aug 21	$0.23	$4.77	20.74
$160.00	$161.00	$162.00	Jul 17	$0.06	$0.94	15.67
$172.00	$173.00	$174.00	Jul 17	$0.06	$0.94	15.67
$178.00	$179.00	$180.00	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. 140 found (best net $-0.02, 122 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	-$6.03	$3.97
$187.00	$190.00	1:2	Aug 14	-$0.44	$2.56
$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	-$0.02	$9.98
$160.00	$150.00	1:2	Aug 28	-$0.63	$9.37
$145.00	$140.00	1:2	Aug 7	$0.00	$5.00
$150.00	$145.00	1:2	Jul 31	-$0.06	$4.94
$155.00	$150.00	1:2	Jul 31	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.39%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.65	0.52	0.4%	4.39%	4.75%	2	--
$175.00	Aug 21	$7.35	0.52	0.4%	4.22%	4.58%	13	2.4K
$176.00	Aug 21	$6.90	0.50	0.9%	3.96%	4.90%	2	77
$175.00	Aug 14	$6.30	0.51	0.4%	3.61%	3.98%	2	2
$176.00	Aug 14	$6.30	0.49	0.9%	3.61%	4.55%	3	--
$177.00	Aug 21	$6.30	0.48	1.5%	3.61%	5.13%	--	97
$179.00	Aug 21	$5.50	0.44	2.7%	3.15%	5.82%	1	10
$175.00	Aug 7	$5.45	0.51	0.4%	3.13%	3.49%	1	3
$180.00	Aug 21	$5.25	0.42	3.2%	3.01%	6.25%	102	1.5K
$175.00	Jul 31	$4.70	0.51	0.4%	2.70%	3.06%	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 5,290

Total Puts 4,108

Put/Call Ratio 0.78

Net Difference 1,182

Prior's Put/Call Breakdown

Total Calls 3,618

Total Puts 3,146

Put/Call Ratio 0.87

Net Difference 472

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