XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.52 -1.69%

(7/17 11:20) ◀

Friday, July 17, 2026 (11:25am)

▶ (7/17 11:30)

◀ 7/17 11:25 ▶

Option Volume

Detail

ℹ

Current (07/17 11:25am) 12,835

Calls: 5,830 (45%)

Puts: 7,005 (55%)

Prior (07/16) 7,299

Calls: 3,920 (54%)

Puts: 3,379 (46%)

Current vs Prior +75.85%

Calls: +48.72% (Calls)

Puts: +107.31% (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 -38.96%

Calls: -38.45%

Puts: -39.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 11:25am) $10.09M

Calls: $7.11M (70%)

Puts: $2.98M (30%)

Prior (07/16) $5.30M

Calls: $4.29M (81%)

Puts: $1.01M (19%)

Current vs Prior +90.47%

Calls: +65.68%

Puts: +196.17%

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 -37.05%

Calls: -35.15%

Puts: -41.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:25am) 1.20

Prior (07/16) 0.86

Current vs Prior +39.39%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -8.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 11:25am) 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 1.40% | 4.27%1.40% | 9.25%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -29.29% | +5.84%-29.29% | +7.02%

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

Current vs 7-Day Avg -54.84% | -13.15%-61.82% | -2.87%

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

Current vs 7-Day Eod -29.29% | +5.84%-29.29% | +7.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.34% | 10.79%

Calls: 48.06% | 7.89%

Puts: 62.62% | 13.70%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -25.08% | -51.68%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +6.89% | -60.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.11M). Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 76% vs prior. Bearish P/C ratio of 1.20 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

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
11:25	BULLISH	BEARISH	BEARISH
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 7.4%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	34.25	35.95	$35.10	4.8%	--	0.93	14
$140.00	Aug 21	35.15	36.90	$36.03	4.9%	1	0.94	113
$140.00	Jul 17	34.05	35.75	$34.90	4.9%	101	1.00	533
$146.00	Aug 21	29.70	31.20	$30.45	4.9%	--	0.91	12
$142.00	Jul 17	32.10	33.75	$32.92	5.0%	46	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	7.40	7.80	$7.60	5.3%	509	0.49	1.4K
$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
$202.50	Jul 17	26.75	28.45	$27.60	6.2%	2	1.00	3
$180.00	Jul 24	6.50	6.95	$6.73	6.7%	10	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	34.05	35.75	$34.90	4.9%	101	1.00	533
$141.00	Jul 17	33.05	34.75	$33.90	5.0%	71	1.00	249
$142.00	Jul 17	32.10	33.75	$32.92	5.0%	46	1.00	222
$143.00	Jul 17	31.05	32.75	$31.90	5.3%	48	1.00	135
$144.00	Jul 17	30.00	31.75	$30.88	5.7%	33	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	5.00	5.90	$5.45	16.5%	68	1.00	1.9K
$181.00	Jul 17	5.85	7.00	$6.43	17.9%	32	1.00	193
$182.00	Jul 17	6.80	8.00	$7.40	16.2%	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. 300 active (total vol 8.6K, top 687)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.10	3.45	$3.28	10.7%	455	0.49	65
$190.00	Aug 21	2.00	2.27	$2.13	12.7%	301	0.22	2.6K
$180.00	Jul 24	1.24	1.50	$1.37	19.0%	264	0.27	423
$181.00	Jul 24	1.00	1.21	$1.11	18.9%	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
$170.00	Aug 21	5.20	5.75	$5.48	10.0%	687	0.38	2.4K
$150.00	Aug 21	1.23	1.60	$1.42	26.1%	653	0.12	3.8K
$175.00	Aug 21	7.40	7.80	$7.60	5.3%	509	0.49	1.4K
$155.00	Aug 21	1.62	2.00	$1.81	21.0%	503	0.15	1.7K
$172.50	Jul 31	3.75	4.35	$4.05	14.8%	355	0.42	22

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 332.7%, max 1216.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	390.3%	29.6%	1216.6%	--	2.7K
$207.50	Jul 17	Jul 31	555.8%	46.4%	1097.2%	--	49
$156.00	Jul 17	Aug 21	425.0%	41.7%	918.7%	1	274
$202.50	Jul 17	Aug 28	295.8%	30.0%	884.7%	1	76
$140.00	Jul 17	Aug 21	338.4%	47.0%	619.5%	102	646

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	425.0%	41.7%	918.7%	1	2.6K
$140.00	Jul 17	Aug 28	338.4%	46.4%	629.3%	2	2.6K
$143.00	Jul 17	Aug 21	308.6%	45.3%	581.1%	--	847
$141.00	Jul 17	Aug 21	328.6%	49.9%	558.6%	--	440
$148.00	Jul 17	Aug 21	260.2%	40.6%	541.5%	--	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 3.68)

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
$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
$200.00	$205.00	Aug 21	$0.35	$4.65	$0.35	13.29	$200.35

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. 275 found (best R:R 44.45, avg 1.61)

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
$150.00	$151.00	Jul 17	$0.90	$0.90	$0.10	9.00	$150.90
$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
$155.00	$156.00	Aug 21	$0.87	$0.87	$0.13	6.69	$155.87

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
$177.00	$176.00	Jul 17	$0.86	$0.86	$0.14	6.14	$176.14
$184.00	$183.00	Jul 31	$0.83	$0.83	$0.17	4.88	$183.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $1.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	201.0%	45.6%
$189.00	Jul 17	Jul 24	$0.10	132.7%	31.4%
$202.50	Jul 17	Jul 24	$0.11	295.8%	57.3%
$195.00	Jul 17	Jul 24	$0.12	179.0%	42.3%
$192.50	Jul 17	Jul 24	$0.13	160.7%	38.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	240.6%	50.7%
$145.00	Jul 17	Jul 24	$0.10	289.0%	64.2%
$155.00	Jul 17	Jul 24	$0.15	192.6%	46.8%
$187.00	Jul 17	Jul 24	$0.15	117.5%	32.0%
$187.50	Jul 17	Jul 24	$0.15	121.5%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.05% of stock, avg 9.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.68	$1.15	$1.83	$173.17	$176.83	1.05%
$174.00	Jul 17	$1.29	$0.72	$2.01	$171.99	$176.01	1.15%
$176.00	Jul 17	$0.41	$1.80	$2.21	$173.79	$178.21	1.27%
$173.00	Jul 17	$1.99	$0.44	$2.43	$170.57	$175.43	1.39%
$177.00	Jul 17	$0.16	$2.66	$2.82	$174.18	$179.82	1.62%
$178.00	Jul 17	$0.07	$3.48	$3.55	$174.45	$181.55	2.03%
$171.00	Jul 17	$4.00	$0.09	$4.09	$166.91	$175.09	2.34%
$179.00	Jul 17	$0.09	$4.08	$4.17	$174.83	$183.17	2.39%
$170.00	Jul 17	$4.97	$0.07	$5.04	$164.96	$175.04	2.89%
$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 0.17% 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
$177.00	$172.00	Jul 17	$0.16	$0.20	$0.36	$171.64	$177.36
$179.00	$164.00	Jul 17	$0.09	$0.29	$0.38	$163.62	$179.38
$177.00	$164.00	Jul 17	$0.16	$0.29	$0.45	$163.55	$177.45
$179.00	$173.00	Jul 17	$0.09	$0.44	$0.53	$172.47	$179.53
$177.00	$173.00	Jul 17	$0.16	$0.44	$0.60	$172.40	$177.60
$176.00	$172.00	Jul 17	$0.41	$0.20	$0.61	$171.39	$176.61
$176.00	$164.00	Jul 17	$0.41	$0.29	$0.70	$163.30	$176.70
$179.00	$174.00	Jul 17	$0.09	$0.72	$0.81	$173.19	$179.81
$176.00	$173.00	Jul 17	$0.41	$0.44	$0.85	$172.15	$176.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 18.23, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
163/164	165/170	Jul 31	$4.74	$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	$1.37	$0.13	10.54	$168.63	$173.87
160/163	165/170	Jul 31	$4.43	$0.57	7.77	$158.57	$169.43
155/159	160/172	Jul 24	$10.61	$1.39	7.63	$148.39	$170.61
169/170	174/175	Jul 31	$0.88	$0.12	7.33	$169.12	$174.88
170/171	174/175	Aug 7	$0.88	$0.12	7.33	$170.12	$174.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.14	$4.86	34.71
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$155.00	$156.00	$157.00	Jul 17	$0.05	$0.95	19.00
$151.00	$152.00	$153.00	Aug 21	$0.05	$0.95	19.00
$153.00	$154.00	$155.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$161.00	$162.00	Jul 17	$0.06	$0.94	15.67
$190.00	$191.00	$192.00	Jul 24	$0.06	$0.94	15.67
$195.00	$200.00	$205.00	Aug 21	$0.33	$4.67	14.15
$160.00	$165.00	$170.00	Aug 21	$0.39	$4.61	11.82
$167.00	$168.00	$169.00	Jul 17	$0.08	$0.92	11.50

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	-$0.19	$2.81
$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	-$0.73	$9.27
$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. 111 found (best yield 4.38%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.65	0.52	0.3%	4.38%	4.66%	2	--
$175.00	Aug 21	$7.45	0.52	0.3%	4.27%	4.54%	13	2.4K
$176.00	Aug 21	$6.85	0.50	0.8%	3.93%	4.77%	2	77
$175.00	Aug 14	$6.30	0.51	0.3%	3.61%	3.88%	2	2
$177.00	Aug 21	$6.30	0.48	1.4%	3.61%	5.03%	--	97
$176.00	Aug 14	$6.15	0.49	0.8%	3.52%	4.37%	3	--
$179.00	Aug 21	$5.65	0.44	2.6%	3.24%	5.80%	1	10
$175.00	Aug 7	$5.45	0.51	0.3%	3.12%	3.40%	1	3
$180.00	Aug 21	$5.20	0.41	3.1%	2.98%	6.12%	102	1.5K
$175.00	Jul 31	$4.65	0.50	0.3%	2.66%	2.94%	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 5,830

Total Puts 7,005

Put/Call Ratio 1.20

Net Difference -1,175

Prior's Put/Call Breakdown

Total Calls 3,920

Total Puts 3,379

Put/Call Ratio 0.86

Net Difference 541

Prior 7-Day Put/Call Summary

Total Calls 66,309

Total Puts 80,882

Average Put/Call Ratio 1.32

Ratio Trend Rising

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