XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.93 -1.46%

(7/17 11:25) ◀

Friday, July 17, 2026 (11:30am)

▶ (7/17 11:35)

◀ 7/17 11:30 ▶

Option Volume

Detail

ℹ

Current (07/17 11:30am) 12,955

Calls: 5,905 (46%)

Puts: 7,050 (54%)

Prior (07/16) 7,624

Calls: 4,171 (55%)

Puts: 3,453 (45%)

Current vs Prior +69.92%

Calls: +41.57% (Calls)

Puts: +104.17% (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 -38.39%

Calls: -37.66%

Puts: -38.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 11:30am) $10.18M

Calls: $7.17M (70%)

Puts: $3.02M (30%)

Prior (07/16) $5.48M

Calls: $4.44M (81%)

Puts: $1.04M (19%)

Current vs Prior +85.86%

Calls: +61.39%

Puts: +190.61%

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 -36.43%

Calls: -34.59%

Puts: -40.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:30am) 1.19

Prior (07/16) 0.83

Current vs Prior +44.22%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -9.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 11:30am) 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 1.39% | 4.26%1.39% | 9.19%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -29.46% | +5.73%-29.46% | +6.31%

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

Current vs 7-Day Avg -54.95% | -13.24%-61.91% | -3.52%

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

Current vs 7-Day Eod -29.46% | +5.73%-29.46% | +6.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.42% | 10.68%

Calls: 48.06% | 11.45%

Puts: 58.77% | 9.92%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -27.68% | -52.17%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +3.18% | -61.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.17M). Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 70% vs prior. Slightly bearish P/C ratio of 1.19.

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 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
11:30	BULLISH	BEARISH	BEARISH
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 74 of results (avg 7.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	34.25	35.90	$35.08	4.7%	--	0.92	14
$140.00	Aug 21	35.15	36.90	$36.03	4.9%	1	0.93	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
$191.00	Aug 21	17.30	18.00	$17.65	4.0%	1	0.80	72
$182.00	Jul 31	8.85	9.25	$9.05	4.4%	--	0.72	170
$180.00	Jul 31	7.50	7.90	$7.70	5.2%	10	0.65	79
$202.50	Jul 17	26.75	28.45	$27.60	6.2%	2	0.98	3
$180.00	Jul 24	6.25	6.65	$6.45	6.2%	10	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
$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
$190.00	Jul 17	14.65	15.85	$15.25	7.9%	--	0.99	78
$185.00	Jul 17	9.90	10.90	$10.40	9.6%	4	0.99	613
$195.00	Jul 17	19.25	20.85	$20.05	8.0%	4	0.99	518
$186.00	Jul 17	10.25	11.90	$11.08	14.9%	1	0.99	72
$187.00	Jul 17	11.25	12.95	$12.10	14.0%	2	0.99	5

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 8.6K, top 688)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.10	3.55	$3.33	13.5%	455	0.50	65
$190.00	Aug 21	2.00	2.22	$2.11	10.4%	301	0.22	2.6K
$180.00	Jul 24	1.24	1.60	$1.42	25.4%	264	0.28	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	5.35	5.75	$5.55	7.2%	688	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	7.25	7.80	$7.53	7.3%	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	4.10	$3.93	8.9%	355	0.41	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 339.5%, max 1238.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	394.2%	29.5%	1238.3%	--	2.7K
$207.50	Jul 17	Jul 31	561.3%	46.1%	1118.7%	--	49
$156.00	Jul 17	Aug 21	428.1%	41.7%	926.8%	1	274
$202.50	Jul 17	Aug 28	298.8%	29.8%	901.5%	1	76
$140.00	Jul 17	Aug 21	341.0%	47.0%	625.4%	102	646

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	428.1%	41.7%	926.8%	1	2.6K
$140.00	Jul 17	Aug 28	341.0%	46.6%	631.8%	2	2.6K
$143.00	Jul 17	Aug 21	310.9%	45.3%	586.6%	--	847
$141.00	Jul 17	Aug 21	331.1%	49.9%	563.9%	--	440
$148.00	Jul 17	Aug 21	262.1%	40.5%	546.7%	--	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 32.33, avg 3.69)

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. 276 found (best R:R 44.45, avg 1.65)

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
$152.00	$153.00	Aug 21	$0.90	$0.90	$0.10	9.00	$152.90
$141.00	$142.00	Aug 21	$0.88	$0.88	$0.12	7.33	$141.88
$155.00	$156.00	Aug 21	$0.87	$0.87	$0.13	6.69	$155.87
$160.00	$172.00	Jul 24	$10.25	$10.25	$1.75	5.86	$170.25

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	$4.80	$4.80	$0.20	24.00	$190.20
$200.00	$195.00	Aug 21	$4.52	$4.52	$0.48	9.42	$195.48
$178.00	$177.00	Jul 17	$0.89	$0.89	$0.11	8.09	$177.11
$181.00	$180.00	Jul 31	$0.87	$0.87	$0.13	6.69	$180.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $1.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	203.1%	45.2%
$189.00	Jul 17	Jul 24	$0.10	134.2%	31.0%
$202.50	Jul 17	Jul 24	$0.11	298.8%	57.0%
$195.00	Jul 17	Jul 24	$0.12	180.9%	41.9%
$192.50	Jul 17	Jul 24	$0.13	162.5%	38.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	242.4%	51.1%
$145.00	Jul 17	Jul 24	$0.10	291.2%	64.5%
$155.00	Jul 17	Jul 24	$0.15	193.9%	47.2%
$187.00	Jul 17	Jul 24	$0.15	118.9%	31.6%
$187.50	Jul 17	Jul 24	$0.15	122.9%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.04% of stock, avg 9.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.67	$1.15	$1.82	$173.18	$176.82	1.04%
$174.00	Jul 17	$1.29	$0.71	$2.00	$172.00	$176.00	1.14%
$176.00	Jul 17	$0.41	$1.80	$2.21	$173.79	$178.21	1.26%
$173.00	Jul 17	$1.99	$0.44	$2.43	$170.57	$175.43	1.39%
$177.00	Jul 17	$0.16	$2.59	$2.75	$174.25	$179.75	1.57%
$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	2.38%
$179.00	Jul 17	$0.09	$4.08	$4.17	$174.83	$183.17	2.38%
$170.00	Jul 17	$5.23	$0.07	$5.30	$164.70	$175.30	3.03%
$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	$0.71	$0.80	$173.20	$179.80
$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. 416 found (best R:R 14.79, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/141	147/150	Aug 21	$2.81	$0.19	14.79	$138.19	$149.81
163/164	165/170	Jul 31	$4.67	$0.33	14.15	$159.33	$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
155/160	165/170	Jul 31	$4.60	$0.40	11.50	$155.40	$169.60
169/170	174/175	Jul 31	$0.90	$0.10	9.00	$169.10	$174.90
155/159	160/172	Jul 24	$10.61	$1.39	7.63	$148.39	$170.61
172/172	173/174	Jul 24	$0.88	$0.12	7.33	$171.62	$173.88
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. 120 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$156.00	$157.00	$158.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$181.00	$182.00	Jul 17	$0.05	$0.95	19.00
$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
$174.00	$175.00	$176.00	Jul 24	$0.07	$0.93	13.29
$195.00	$200.00	$205.00	Aug 21	$0.38	$4.62	12.16

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 $--, 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	-$5.57	$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. 112 found (best yield 4.37%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.65	0.52	0.0%	4.37%	4.41%	2	--
$175.00	Aug 21	$7.45	0.51	0.0%	4.26%	4.30%	13	2.4K
$176.00	Aug 21	$6.85	0.50	0.6%	3.92%	4.53%	2	77
$175.00	Aug 14	$6.30	0.52	0.0%	3.60%	3.64%	2	2
$177.00	Aug 21	$6.30	0.48	1.2%	3.60%	4.78%	--	97
$176.00	Aug 14	$6.15	0.50	0.6%	3.52%	4.13%	3	--
$178.00	Aug 21	$5.95	0.45	1.8%	3.40%	5.16%	1	3
$179.00	Aug 21	$5.75	0.44	2.3%	3.29%	5.61%	1	10
$175.00	Aug 7	$5.45	0.51	0.0%	3.12%	3.16%	1	3
$180.00	Aug 21	$5.20	0.41	2.9%	2.97%	5.87%	102	1.5K

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 5,905

Total Puts 7,050

Put/Call Ratio 1.19

Net Difference -1,145

Prior's Put/Call Breakdown

Total Calls 4,171

Total Puts 3,453

Put/Call Ratio 0.83

Net Difference 718

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