XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.57 -1.66%

(7/17 11:10) ◀

Friday, July 17, 2026 (11:15am)

▶ (7/17 11:20)

◀ 7/17 11:15 ▶

Option Volume

Detail

ℹ

Current (07/17 11:15am) 9,755

Calls: 5,576 (57%)

Puts: 4,179 (43%)

Prior (07/16) 7,035

Calls: 3,802 (54%)

Puts: 3,233 (46%)

Current vs Prior +38.66%

Calls: +46.66% (Calls)

Puts: +29.26% (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 -53.61%

Calls: -41.14%

Puts: -63.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:15am) $8.33M

Calls: $6.57M (79%)

Puts: $1.76M (21%)

Prior (07/16) $5.14M

Calls: $4.17M (81%)

Puts: $968.6K (19%)

Current vs Prior +62.10%

Calls: +57.45%

Puts: +82.13%

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 -48.01%

Calls: -40.09%

Puts: -65.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:15am) 0.75

Prior (07/16) 0.85

Current vs Prior -11.86%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -43.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 11:15am) 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 1.49% | 4.30%1.49% | 9.14%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -24.67% | +6.67%-24.67% | +5.67%

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

Current vs 7-Day Avg -51.89% | -12.47%-59.33% | -4.09%

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

Current vs 7-Day Eod -24.67% | +6.67%-24.67% | +5.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.23% | 12.00%

Calls: 39.26% | 11.60%

Puts: 39.20% | 12.40%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -46.89% | -46.26%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg -24.22% | -56.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.57M) vs puts ($1.76M). Elevated premium activity with dollar volume up 62% 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
11:15	BULLISH	BULLISH	BULLISH
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 63 of results (avg 7.5%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	35.20	37.05	$36.13	5.1%	1	0.94	113
$141.00	Aug 21	34.25	36.10	$35.17	5.3%	--	0.93	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
$190.00	Jul 17	15.00	15.85	$15.43	5.5%	--	1.00	78
$174.00	Aug 21	7.05	7.45	$7.25	5.5%	13	0.47	60
$165.00	Aug 21	3.90	4.15	$4.03	6.2%	36	0.29	1.1K
$170.00	Aug 28	5.90	6.30	$6.10	6.6%	4	0.39	16
$180.00	Jul 24	6.45	6.90	$6.68	6.7%	8	0.73	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. 177 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$144.00	Jul 17	30.00	31.95	$30.98	6.3%	33	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	5.15	5.75	$5.45	11.0%	64	1.00	1.9K
$181.00	Jul 17	5.90	7.00	$6.45	17.1%	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. 298 active (total vol 5.7K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.10	3.55	$3.33	13.5%	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	1.24	$1.14	18.4%	262	0.24	459
$180.00	Jul 24	1.28	1.50	$1.39	15.8%	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	4.25	$3.85	20.8%	355	0.42	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	0.40	2.1K
$173.00	Jul 24	2.39	2.99	$2.69	22.3%	109	0.42	54
$170.00	Jul 17	0.01	0.13	$0.07	171.4%	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. 112 strikes (avg 324.4%, max 1197.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	383.2%	29.5%	1197.6%	--	2.7K
$207.50	Jul 17	Jul 31	545.9%	46.3%	1077.8%	--	49
$156.00	Jul 17	Aug 21	418.4%	41.8%	902.3%	1	274
$202.50	Jul 17	Aug 28	290.4%	29.9%	870.5%	1	76
$140.00	Jul 17	Aug 21	333.0%	47.0%	608.1%	34	646

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	418.4%	41.8%	902.3%	1	2.6K
$140.00	Jul 17	Aug 28	333.0%	46.5%	616.0%	2	2.6K
$143.00	Jul 17	Aug 21	303.7%	45.3%	570.3%	--	847
$141.00	Jul 17	Aug 21	323.4%	49.9%	548.2%	--	440
$148.00	Jul 17	Aug 21	256.1%	40.5%	531.6%	--	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 40.67, avg 3.85)

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. 282 found (best R:R 30.25, avg 1.39)

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
$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
$160.00	$172.00	Jul 24	$10.32	$10.32	$1.68	6.14	$170.32

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
$177.00	$176.00	Jul 17	$0.86	$0.86	$0.14	6.14	$176.14
$190.00	$188.00	Jul 31	$1.71	$1.71	$0.29	5.90	$188.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 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	197.3%	45.4%
$189.00	Jul 17	Jul 24	$0.10	130.1%	31.1%
$202.50	Jul 17	Jul 24	$0.11	290.4%	57.1%
$195.00	Jul 17	Jul 24	$0.12	175.7%	42.1%
$150.00	Jul 17	Jul 24	$0.13	236.9%	50.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	236.9%	50.9%
$145.00	Jul 17	Jul 24	$0.10	284.5%	64.3%
$187.00	Jul 17	Jul 24	$0.10	115.0%	31.7%
$155.00	Jul 17	Jul 24	$0.15	189.7%	47.1%
$187.50	Jul 17	Jul 24	$0.15	118.9%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.20% of stock, avg 9.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 17	$1.35	$0.74	$2.09	$171.91	$176.09	1.20%
$175.00	Jul 17	$0.93	$1.25	$2.18	$172.82	$177.18	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	1.66%
$177.00	Jul 17	$0.31	$2.64	$2.95	$174.05	$179.95	1.69%
$178.00	Jul 17	$0.13	$3.48	$3.61	$174.39	$181.61	2.07%
$179.00	Jul 17	$0.09	$3.98	$4.07	$174.93	$183.07	2.33%
$171.00	Jul 17	$4.10	$0.09	$4.19	$166.81	$175.19	2.40%
$170.00	Jul 17	$5.15	$0.07	$5.22	$164.78	$175.22	2.99%
$180.00	Jul 17	$0.02	$5.45	$5.47	$174.53	$185.47	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.19% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$172.00	Jul 17	$0.13	$0.20	$0.33	$171.67	$178.33
$178.00	$164.00	Jul 17	$0.13	$0.29	$0.42	$163.58	$178.42
$177.00	$172.00	Jul 17	$0.31	$0.20	$0.51	$171.49	$177.51
$178.00	$173.00	Jul 17	$0.13	$0.44	$0.57	$172.43	$178.57
$177.00	$164.00	Jul 17	$0.31	$0.29	$0.60	$163.40	$177.60
$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	$0.13	$0.74	$0.87	$173.13	$178.87
$176.00	$164.00	Jul 17	$0.67	$0.29	$0.96	$163.04	$176.96
$177.00	$174.00	Jul 17	$0.31	$0.74	$1.05	$172.95	$178.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 30.25, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	165/170	Jul 31	$4.84	$0.16	30.25	$159.16	$169.84
140/141	147/150	Aug 21	$2.88	$0.12	24.00	$138.12	$149.88
155/160	165/170	Jul 31	$4.77	$0.23	20.74	$155.23	$169.77
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
169/170	172/174	Jul 31	$1.39	$0.11	12.64	$168.61	$173.89
160/163	165/170	Jul 31	$4.53	$0.47	9.64	$158.47	$169.53
145/146	147/150	Aug 21	$2.71	$0.29	9.34	$143.29	$149.71
168/169	174/175	Jul 24	$0.90	$0.10	9.00	$168.10	$174.90
155/159	160/172	Jul 24	$10.68	$1.32	8.09	$148.32	$170.68

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	$0.18	$4.82	26.78
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$179.00	$180.00	$181.00	Jul 24	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$149.00	$150.00	$151.00	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
$160.00	$165.00	$170.00	Aug 21	$0.13	$4.87	37.46
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 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	-$0.02	$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 4.38%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.65	0.52	0.2%	4.38%	4.63%	2	--
$175.00	Aug 21	$7.45	0.51	0.2%	4.27%	4.51%	13	2.4K
$176.00	Aug 21	$6.85	0.50	0.8%	3.92%	4.74%	2	77
$175.00	Aug 14	$6.30	0.51	0.2%	3.61%	3.86%	2	2
$177.00	Aug 21	$6.30	0.48	1.4%	3.61%	5.00%	--	97
$176.00	Aug 14	$6.15	0.49	0.8%	3.52%	4.34%	3	--
$179.00	Aug 21	$5.70	0.44	2.5%	3.27%	5.80%	1	10
$175.00	Aug 7	$5.45	0.51	0.2%	3.12%	3.37%	1	3
$180.00	Aug 21	$5.20	0.41	3.1%	2.98%	6.09%	102	1.5K
$175.00	Jul 31	$4.65	0.51	0.2%	2.66%	2.91%	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 5,576

Total Puts 4,179

Put/Call Ratio 0.75

Net Difference 1,397

Prior's Put/Call Breakdown

Total Calls 3,802

Total Puts 3,233

Put/Call Ratio 0.85

Net Difference 569

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