XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.62 -1.63%

(7/17 11:15) ◀

Friday, July 17, 2026 (11:20am)

▶ (7/17 11:25)

◀ 7/17 11:20 ▶

Option Volume

Detail

ℹ

Current (07/17 11:20am) 10,630

Calls: 5,796 (55%)

Puts: 4,834 (45%)

Prior (07/16) 7,266

Calls: 3,902 (54%)

Puts: 3,364 (46%)

Current vs Prior +46.30%

Calls: +48.54% (Calls)

Puts: +43.70% (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 -49.45%

Calls: -38.81%

Puts: -58.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:20am) $9.17M

Calls: $7.08M (77%)

Puts: $2.09M (23%)

Prior (07/16) $5.26M

Calls: $4.26M (81%)

Puts: $1.00M (19%)

Current vs Prior +74.35%

Calls: +66.35%

Puts: +108.27%

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 -42.74%

Calls: -35.37%

Puts: -58.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:20am) 0.83

Prior (07/16) 0.86

Current vs Prior -3.26%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -36.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 11:20am) 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 1.41% | 4.35%1.41% | 9.19%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -28.75% | +7.91%-28.75% | +6.30%

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

Current vs 7-Day Avg -54.50% | -11.45%-61.53% | -3.52%

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

Current vs 7-Day Eod -28.75% | +7.91%-28.75% | +6.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.41% | 10.55%

Calls: 49.61% | 10.13%

Puts: 51.20% | 10.96%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -31.76% | -52.75%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg -2.63% | -61.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($7.08M) vs puts ($2.09M). Elevated premium activity with dollar volume up 74% 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 NEUTRAL

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
11:20	BULLISH	BULLISH	BULLISH
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 70 of results (avg 7.3%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	35.20	36.90	$36.05	4.7%	1	0.94	113
$140.00	Jul 17	34.10	35.75	$34.92	4.7%	101	1.00	533
$141.00	Aug 21	34.25	35.95	$35.10	4.8%	--	0.93	14
$142.00	Jul 17	32.15	33.75	$32.95	4.9%	46	1.00	222
$141.00	Jul 17	33.10	34.75	$33.92	4.9%	71	1.00	249

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	0.46	60
$180.00	Jul 31	7.55	8.00	$7.78	5.8%	10	0.65	79
$182.00	Jul 31	8.85	9.40	$9.13	6.0%	--	0.72	170
$180.00	Jul 24	6.35	6.75	$6.55	6.1%	8	0.72	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
$150.00	Jul 24	24.25	26.00	$25.13	7.0%	2	1.00	103
$140.00	Jul 17	34.10	35.75	$34.92	4.7%	101	1.00	533
$141.00	Jul 17	33.10	34.75	$33.92	4.9%	71	1.00	249
$142.00	Jul 17	32.15	33.75	$32.95	4.9%	46	1.00	222
$143.00	Jul 17	31.10	32.75	$31.93	5.2%	48	1.00	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	5.05	5.80	$5.43	13.8%	64	1.00	1.9K
$181.00	Jul 17	5.85	7.00	$6.43	17.9%	32	1.00	193
$182.00	Jul 17	7.00	7.80	$7.40	10.8%	1	1.00	373
$183.00	Jul 17	7.05	8.90	$7.98	23.2%	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 6.4K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.10	3.60	$3.35	14.9%	455	0.49	65
$190.00	Aug 21	2.00	2.27	$2.13	12.7%	300	0.22	2.6K
$180.00	Jul 24	1.36	1.50	$1.43	9.8%	262	0.28	423
$181.00	Jul 24	1.03	1.24	$1.14	18.4%	262	0.23	459
$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	4.20	$3.83	19.6%	355	0.41	22
$165.00	Aug 21	3.70	4.15	$3.93	11.5%	236	0.29	1.1K
$168.00	Jul 17	0.01	0.15	$0.08	175.0%	164	0.05	706
$174.00	Jul 17	0.48	0.96	$0.72	66.7%	137	0.39	2.1K
$173.00	Jul 24	2.42	2.89	$2.66	17.7%	110	0.42	54

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 317.5%, max 1204.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	384.1%	29.5%	1204.2%	--	2.7K
$207.50	Jul 17	Jul 31	547.5%	46.0%	1089.9%	--	49
$156.00	Jul 17	Aug 21	423.4%	41.7%	915.0%	1	274
$202.50	Jul 17	Aug 28	290.9%	29.8%	875.0%	1	76
$140.00	Jul 17	Aug 21	336.4%	47.0%	615.4%	102	646

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	423.4%	41.7%	915.0%	1	2.6K
$140.00	Jul 17	Aug 28	336.4%	46.6%	622.1%	2	2.6K
$143.00	Jul 17	Aug 21	306.9%	45.3%	577.5%	--	847
$141.00	Jul 17	Aug 21	326.9%	49.9%	555.2%	--	440
$148.00	Jul 17	Aug 21	259.0%	40.5%	538.8%	--	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 32.33, avg 3.79)

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	$0.15	$4.85	$0.15	32.33	$149.85
$155.00	$150.00	Jul 31	$0.20	$4.80	$0.20	24.00	$154.80
$150.00	$145.00	Aug 14	$0.24	$4.76	$0.24	19.83	$149.76
$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 44.45, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.78	$9.78	$0.22	44.45	$159.78
$141.00	$142.00	Aug 21	$0.90	$0.90	$0.10	9.00	$141.90
$152.00	$153.00	Aug 21	$0.90	$0.90	$0.10	9.00	$152.90
$163.00	$164.00	Jul 17	$0.88	$0.88	$0.12	7.33	$163.88
$150.00	$151.00	Jul 17	$0.87	$0.87	$0.13	6.69	$150.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.00	$193.00	Jul 31	$3.88	$3.88	$0.12	32.33	$193.12
$195.00	$190.00	Jul 17	$4.62	$4.62	$0.38	12.16	$190.38
$200.00	$195.00	Aug 21	$4.57	$4.57	$0.43	10.63	$195.43
$178.00	$177.00	Jul 17	$0.84	$0.84	$0.16	5.25	$177.16
$177.00	$176.00	Jul 17	$0.83	$0.83	$0.17	4.88	$176.17

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	197.5%	45.4%
$189.00	Jul 17	Jul 24	$0.10	129.7%	31.2%
$202.50	Jul 17	Jul 24	$0.11	290.9%	57.1%
$195.00	Jul 17	Jul 24	$0.12	163.8%	42.1%
$192.50	Jul 17	Jul 24	$0.13	157.5%	38.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	239.7%	50.9%
$145.00	Jul 17	Jul 24	$0.10	287.6%	64.3%
$155.00	Jul 17	Jul 24	$0.15	193.6%	47.0%
$187.00	Jul 17	Jul 24	$0.15	114.7%	31.8%
$187.50	Jul 17	Jul 24	$0.15	118.6%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.15% of stock, avg 9.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 17	$1.29	$0.72	$2.01	$171.99	$176.01	1.15%
$175.00	Jul 17	$0.93	$1.17	$2.10	$172.90	$177.10	1.20%
$176.00	Jul 17	$0.67	$1.81	$2.48	$173.52	$178.48	1.42%
$177.00	Jul 17	$0.21	$2.64	$2.85	$174.15	$179.85	1.63%
$173.00	Jul 17	$2.45	$0.44	$2.89	$170.11	$175.89	1.66%
$178.00	Jul 17	$0.07	$3.48	$3.55	$174.45	$181.55	2.03%
$171.00	Jul 17	$4.08	$0.09	$4.17	$166.83	$175.17	2.39%
$179.00	Jul 17	$0.09	$4.08	$4.17	$174.83	$183.17	2.39%
$170.00	Jul 17	$5.18	$0.07	$5.25	$164.75	$175.25	3.01%
$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 0.17% of stock, avg 4.46%)

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
$179.00	$164.00	Jul 17	$0.09	$0.29	$0.38	$163.62	$179.38
$177.00	$172.00	Jul 17	$0.21	$0.20	$0.41	$171.59	$177.41
$177.00	$164.00	Jul 17	$0.21	$0.29	$0.50	$163.50	$177.50
$179.00	$173.00	Jul 17	$0.09	$0.44	$0.53	$172.47	$179.53
$177.00	$173.00	Jul 17	$0.21	$0.44	$0.65	$172.35	$177.65
$179.00	$174.00	Jul 17	$0.09	$0.72	$0.81	$173.19	$179.81
$176.00	$172.00	Jul 17	$0.67	$0.20	$0.87	$171.13	$176.87
$177.00	$174.00	Jul 17	$0.21	$0.72	$0.93	$173.07	$177.93
$176.00	$164.00	Jul 17	$0.67	$0.29	$0.96	$163.04	$176.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 18.23, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	165/170	Jul 31	$4.74	$0.26	18.23	$159.26	$169.74
140/141	147/150	Aug 21	$2.81	$0.19	14.79	$138.19	$149.81
155/160	165/170	Jul 31	$4.67	$0.33	14.15	$155.33	$169.67
141/142	147/150	Aug 21	$2.79	$0.21	13.29	$139.21	$149.79
143/144	147/150	Aug 21	$2.78	$0.22	12.64	$141.22	$149.78
169/170	172/174	Jul 31	$1.34	$0.16	8.37	$168.66	$173.84
160/163	165/170	Jul 31	$4.43	$0.57	7.77	$158.57	$169.43
155/159	160/172	Jul 24	$10.58	$1.42	7.45	$148.42	$170.58
170/171	174/175	Aug 7	$0.88	$0.12	7.33	$170.12	$174.88
145/146	147/150	Aug 21	$2.64	$0.36	7.33	$143.36	$149.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.13	$4.87	37.46
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$151.00	$152.00	$153.00	Aug 21	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$175.00	$176.00	$177.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$173.00	$174.00	$175.00	Jul 24	$0.05	$0.95	19.00
$160.00	$161.00	$162.00	Jul 17	$0.06	$0.94	15.67
$183.00	$184.00	$185.00	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	$0.30	$4.70	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. 141 found (best net $--, 123 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	-$5.57	$4.43
$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	$0.00	$10.00
$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	-$0.03	$4.97
$155.00	$150.00	1:2	Jul 31	-$0.13	$4.87

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%	4.60%	2	--
$175.00	Aug 21	$7.45	0.51	0.2%	4.27%	4.48%	13	2.4K
$176.00	Aug 21	$6.85	0.50	0.8%	3.92%	4.71%	2	77
$175.00	Aug 14	$6.30	0.52	0.2%	3.61%	3.83%	2	2
$177.00	Aug 21	$6.30	0.48	1.4%	3.61%	4.97%	--	97
$176.00	Aug 14	$6.15	0.50	0.8%	3.52%	4.31%	3	--
$179.00	Aug 21	$5.70	0.44	2.5%	3.26%	5.77%	1	10
$175.00	Aug 7	$5.45	0.52	0.2%	3.12%	3.34%	1	3
$180.00	Aug 21	$5.20	0.41	3.1%	2.98%	6.06%	102	1.5K
$175.00	Jul 31	$4.65	0.51	0.2%	2.66%	2.88%	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 5,796

Total Puts 4,834

Put/Call Ratio 0.83

Net Difference 962

Prior's Put/Call Breakdown

Total Calls 3,902

Total Puts 3,364

Put/Call Ratio 0.86

Net Difference 538

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