XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.90 -1.48%

(7/17 11:05) ◀

Friday, July 17, 2026 (11:10am)

▶ (7/17 11:15)

◀ 7/17 11:10 ▶

Option Volume

Detail

ℹ

Current (07/17 11:10am) 9,661

Calls: 5,530 (57%)

Puts: 4,131 (43%)

Prior (07/16) 6,910

Calls: 3,716 (54%)

Puts: 3,194 (46%)

Current vs Prior +39.81%

Calls: +48.82% (Calls)

Puts: +29.34% (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 -54.05%

Calls: -41.62%

Puts: -64.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:10am) $8.25M

Calls: $6.53M (79%)

Puts: $1.72M (21%)

Prior (07/16) $5.06M

Calls: $4.13M (82%)

Puts: $932.4K (18%)

Current vs Prior +62.92%

Calls: +58.02%

Puts: +84.66%

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 -48.51%

Calls: -40.43%

Puts: -65.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:10am) 0.75

Prior (07/16) 0.86

Current vs Prior -13.09%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -43.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 11:10am) 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 1.46% | 4.36%1.46% | 9.12%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -25.97% | +8.16%-25.97% | +5.47%

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

Current vs 7-Day Avg -52.73% | -11.24%-60.03% | -4.28%

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

Current vs 7-Day Eod -25.97% | +8.16%-25.97% | +5.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.89% | 16.38%

Calls: 23.61% | 16.54%

Puts: 64.17% | 16.22%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -40.58% | -26.65%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg -15.22% | -40.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.53M) vs puts ($1.72M). Elevated premium activity with dollar volume up 63% 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
11:10	BULLISH	BULLISH	BULLISH
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 60 of results (avg 7.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	35.20	37.05	$36.13	5.1%	1	0.92	113
$141.00	Aug 21	34.25	36.10	$35.17	5.3%	--	0.91	14
$140.00	Jul 17	34.10	35.95	$35.03	5.3%	33	1.00	533
$141.00	Jul 17	33.10	34.95	$34.03	5.4%	4	1.00	249
$142.00	Jul 17	32.15	33.95	$33.05	5.4%	46	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	3.85	4.00	$3.93	3.8%	33	0.29	1.1K
$182.00	Jul 31	8.85	9.30	$9.07	5.0%	--	0.72	170
$180.00	Jul 31	7.55	7.95	$7.75	5.2%	10	0.65	79
$190.00	Jul 17	15.00	15.85	$15.43	5.5%	--	1.00	78
$178.00	Jul 24	5.05	5.35	$5.20	5.8%	13	0.64	213

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. 176 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	24.25	26.00	$25.13	7.0%	2	1.00	103
$140.00	Jul 17	34.10	35.95	$35.03	5.3%	33	1.00	533
$141.00	Jul 17	33.10	34.95	$34.03	5.4%	4	1.00	249
$142.00	Jul 17	32.15	33.95	$33.05	5.4%	46	1.00	222
$143.00	Jul 17	31.10	32.95	$32.03	5.8%	48	1.00	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	5.00	5.85	$5.43	15.7%	63	1.00	1.9K
$181.00	Jul 17	5.95	7.00	$6.48	16.2%	4	1.00	193
$182.00	Jul 17	7.00	7.80	$7.40	10.8%	1	1.00	373
$183.00	Jul 17	6.70	8.90	$7.80	28.2%	1	1.00	928
$184.00	Jul 17	7.95	9.95	$8.95	22.3%	15	1.00	502

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 5.7K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.10	3.65	$3.38	16.3%	455	0.49	65
$190.00	Aug 21	1.81	2.45	$2.13	30.0%	295	0.22	2.6K
$181.00	Jul 24	1.03	1.27	$1.15	20.9%	262	0.23	459
$180.00	Jul 24	1.28	1.54	$1.41	18.4%	259	0.27	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	4.15	$3.80	18.4%	355	0.41	22
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.05	706
$174.00	Jul 17	0.51	0.96	$0.74	60.8%	137	0.38	2.1K
$173.00	Jul 24	2.38	2.87	$2.63	18.6%	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. 115 strikes (avg 328.2%, max 1184.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	378.4%	29.4%	1184.9%	--	2.7K
$207.50	Jul 17	Jul 31	537.7%	46.1%	1066.3%	--	49
$158.00	Jul 17	Aug 21	383.7%	38.7%	892.5%	22	207
$156.00	Jul 17	Aug 21	417.2%	42.2%	889.3%	1	274
$202.50	Jul 17	Aug 28	285.6%	29.8%	857.2%	1	76

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$158.00	Jul 17	Aug 21	383.7%	38.7%	892.5%	6	1.5K
$156.00	Jul 17	Aug 21	417.2%	42.2%	889.3%	1	2.6K
$159.00	Jul 17	Aug 21	366.9%	40.1%	815.2%	3	898
$140.00	Jul 17	Aug 28	331.3%	46.6%	611.2%	2	2.6K
$143.00	Jul 17	Aug 21	302.3%	45.3%	566.9%	--	847

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 40.67, avg 3.80)

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. 278 found (best R:R 30.25, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.68	$9.68	$0.32	30.25	$159.68
$153.00	$154.00	Aug 21	$0.88	$0.88	$0.12	7.33	$153.88
$169.00	$170.00	Jul 17	$0.87	$0.87	$0.13	6.69	$169.87
$151.00	$152.00	Aug 21	$0.87	$0.87	$0.13	6.69	$151.87
$147.00	$150.00	Aug 21	$2.60	$2.60	$0.40	6.50	$149.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$195.00	$190.00	Jul 17	$4.37	$4.37	$0.63	6.94	$190.63
$189.00	$188.00	Jul 24	$0.87	$0.87	$0.13	6.69	$188.13
$177.00	$176.00	Jul 17	$0.86	$0.86	$0.14	6.14	$176.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $1.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	193.8%	45.5%
$189.00	Jul 17	Jul 24	$0.10	127.0%	31.4%
$202.50	Jul 17	Jul 24	$0.11	285.6%	57.3%
$195.00	Jul 17	Jul 24	$0.12	172.3%	42.3%
$150.00	Jul 17	Jul 24	$0.13	236.1%	50.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	236.1%	50.7%
$145.00	Jul 17	Jul 24	$0.10	283.2%	64.1%
$187.00	Jul 17	Jul 24	$0.12	112.5%	32.0%
$155.00	Jul 17	Jul 24	$0.15	190.8%	46.8%
$187.50	Jul 17	Jul 24	$0.17	116.4%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.17% of stock, avg 9.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.93	$1.12	$2.05	$172.95	$177.05	1.17%
$174.00	Jul 17	$1.44	$0.74	$2.18	$171.82	$176.18	1.25%
$176.00	Jul 17	$0.67	$1.78	$2.45	$173.55	$178.45	1.40%
$173.00	Jul 17	$2.45	$0.44	$2.89	$170.11	$175.89	1.65%
$177.00	Jul 17	$0.31	$2.64	$2.95	$174.05	$179.95	1.69%
$178.00	Jul 17	$0.16	$3.48	$3.64	$174.36	$181.64	2.08%
$179.00	Jul 17	$0.09	$3.98	$4.07	$174.93	$183.07	2.33%
$171.00	Jul 17	$4.07	$0.09	$4.16	$166.84	$175.16	2.38%
$170.00	Jul 17	$5.08	$0.07	$5.15	$164.85	$175.15	2.94%
$180.00	Jul 17	$0.02	$5.43	$5.45	$174.55	$185.45	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$172.00	Jul 17	$0.16	$0.20	$0.36	$171.64	$178.36
$177.00	$172.00	Jul 17	$0.31	$0.20	$0.51	$171.49	$177.51
$178.00	$173.00	Jul 17	$0.16	$0.44	$0.60	$172.40	$178.60
$177.00	$173.00	Jul 17	$0.31	$0.44	$0.75	$172.25	$177.75
$176.00	$172.00	Jul 17	$0.67	$0.20	$0.87	$171.13	$176.87
$178.00	$174.00	Jul 17	$0.16	$0.74	$0.90	$173.10	$178.90
$177.00	$174.00	Jul 17	$0.31	$0.74	$1.05	$172.95	$178.05
$176.00	$173.00	Jul 17	$0.67	$0.44	$1.11	$171.89	$177.11
$175.00	$172.00	Jul 17	$0.93	$0.20	$1.13	$170.87	$176.13
$178.00	$159.00	Jul 17	$0.16	$1.07	$1.23	$157.77	$179.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 24.00, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/141	147/150	Aug 21	$2.88	$0.12	24.00	$138.12	$149.88
141/142	147/150	Aug 21	$2.86	$0.14	20.43	$139.14	$149.86
143/144	147/150	Aug 21	$2.85	$0.15	19.00	$141.15	$149.85
163/164	165/170	Jul 31	$4.72	$0.28	16.86	$159.28	$169.72
155/160	165/170	Jul 31	$4.65	$0.35	13.29	$155.35	$169.65
145/146	147/150	Aug 21	$2.71	$0.29	9.34	$143.29	$149.71
170/171	174/175	Jul 24	$0.89	$0.11	8.09	$170.11	$174.89
155/159	160/172	Jul 24	$10.66	$1.34	7.96	$148.34	$170.66
160/163	165/170	Jul 31	$4.41	$0.59	7.47	$158.59	$169.41
163/164	178/179	Jul 31	$0.88	$0.12	7.33	$163.12	$178.88

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.18	$4.82	26.78
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$173.00	$174.00	$175.00	Jul 24	$0.07	$0.93	13.29
$174.00	$175.00	$176.00	Jul 24	$0.07	$0.93	13.29

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
$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
$190.00	$191.00	$192.00	Jul 24	$0.06	$0.94	15.67
$160.00	$165.00	$170.00	Aug 21	$0.33	$4.67	14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.02, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	-$0.02	$4.98
$150.00	$160.00	1:2	Jul 24	-$5.77	$4.23
$187.00	$190.00	1:2	Aug 14	-$0.53	$2.47
$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. 110 found (best yield 4.37%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.65	0.52	0.1%	4.37%	4.43%	2	--
$175.00	Aug 21	$7.35	0.51	0.1%	4.20%	4.26%	13	2.4K
$176.00	Aug 21	$6.85	0.50	0.6%	3.92%	4.55%	2	77
$175.00	Aug 14	$6.30	0.52	0.1%	3.60%	3.66%	2	2
$177.00	Aug 21	$6.30	0.48	1.2%	3.60%	4.80%	--	97
$176.00	Aug 14	$6.15	0.50	0.6%	3.52%	4.15%	3	--
$179.00	Aug 21	$5.85	0.44	2.3%	3.34%	5.69%	1	10
$175.00	Aug 7	$5.45	0.52	0.1%	3.12%	3.17%	1	3
$180.00	Aug 21	$5.20	0.41	2.9%	2.97%	5.89%	102	1.5K
$175.00	Jul 31	$4.65	0.51	0.1%	2.66%	2.72%	10	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 5,530

Total Puts 4,131

Put/Call Ratio 0.75

Net Difference 1,399

Prior's Put/Call Breakdown

Total Calls 3,716

Total Puts 3,194

Put/Call Ratio 0.86

Net Difference 522

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