XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$174.85 -1.50%

(7/17 11:30) ◀

Friday, July 17, 2026 (11:35am)

▶ (7/17 11:40)

◀ 7/17 11:35 ▶

Option Volume

Detail

ℹ

Current (07/17 11:35am) 13,100

Calls: 5,941 (45%)

Puts: 7,159 (55%)

Prior (07/16) 7,904

Calls: 4,263 (54%)

Puts: 3,641 (46%)

Current vs Prior +65.74%

Calls: +39.36% (Calls)

Puts: +96.62% (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 -37.70%

Calls: -37.28%

Puts: -38.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 11:35am) $10.31M

Calls: $7.20M (70%)

Puts: $3.11M (30%)

Prior (07/16) $5.69M

Calls: $4.47M (79%)

Puts: $1.22M (21%)

Current vs Prior +81.28%

Calls: +61.14%

Puts: +155.07%

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 -35.68%

Calls: -34.33%

Puts: -38.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:35am) 1.21

Prior (07/16) 0.85

Current vs Prior +41.09%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -8.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 11:35am) 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 1.44% | 4.20%1.44% | 9.17%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -27.40% | +4.22%-27.40% | +6.03%

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

Current vs 7-Day Avg -53.64% | -14.48%-60.80% | -3.77%

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

Current vs 7-Day Eod -27.40% | +4.22%-27.40% | +6.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 65.62% | 12.21%

Calls: 67.21% | 12.66%

Puts: 64.04% | 11.76%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior -11.17% | -45.32%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +26.75% | -55.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.20M). Elevated premium activity with dollar volume up 81% vs prior. Above-average activity with volume up 66% vs prior. Bearish P/C ratio of 1.21 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
11:35	BULLISH	BEARISH	BEARISH
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 69 of results (avg 7.3%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 21	34.25	35.90	$35.08	4.7%	--	0.91	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%	--	0.90	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
$180.00	Jul 17	5.10	5.35	$5.23	4.8%	73	0.98	1.9K
$191.00	Aug 21	17.05	18.00	$17.52	5.4%	1	0.80	72
$180.00	Jul 31	7.40	7.85	$7.63	5.9%	10	0.65	79
$202.50	Jul 17	26.75	28.45	$27.60	6.2%	2	0.98	3
$179.00	Jul 24	5.50	5.85	$5.68	6.2%	20	0.68	164

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. 179 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
$192.00	Jul 24	15.95	17.90	$16.92	11.5%	1	1.00	18
$197.00	Jul 31	21.30	22.95	$22.13	7.5%	--	1.00	10
$198.00	Jul 31	22.30	24.00	$23.15	7.3%	--	1.00	111
$190.00	Jul 17	14.65	15.85	$15.25	7.9%	--	0.99	78
$185.00	Jul 17	10.05	10.90	$10.48	8.1%	4	0.99	613

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 8.7K, top 694)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.20	3.65	$3.43	13.1%	455	0.51	65
$190.00	Aug 21	2.00	2.22	$2.11	10.4%	305	0.22	2.6K
$180.00	Jul 24	1.26	1.53	$1.40	19.3%	264	0.28	423
$181.00	Jul 24	0.99	1.26	$1.13	23.9%	262	0.24	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	5.15	5.70	$5.43	10.1%	694	0.38	2.4K
$150.00	Aug 21	1.22	1.60	$1.41	27.0%	653	0.12	3.8K
$175.00	Aug 21	7.15	7.80	$7.48	8.7%	513	0.48	1.4K
$155.00	Aug 21	1.62	2.00	$1.81	21.0%	503	0.15	1.7K
$172.50	Jul 31	3.70	4.20	$3.95	12.7%	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. 112 strikes (avg 337.3%, max 1246.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	396.6%	29.5%	1246.4%	--	2.7K
$207.50	Jul 17	Jul 31	564.8%	45.9%	1130.5%	--	49
$156.00	Jul 17	Aug 21	431.7%	41.8%	932.3%	1	274
$202.50	Jul 17	Aug 28	300.6%	29.8%	907.4%	1	76
$140.00	Jul 17	Aug 21	343.7%	47.1%	629.7%	102	646

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	431.7%	41.8%	932.3%	1	2.6K
$140.00	Jul 17	Aug 28	343.7%	46.6%	637.6%	2	2.6K
$143.00	Jul 17	Aug 21	313.4%	45.4%	590.6%	--	847
$141.00	Jul 17	Aug 21	333.8%	50.0%	567.9%	--	440
$148.00	Jul 17	Aug 21	264.2%	40.6%	550.3%	--	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. 273 found (best R:R 44.45, avg 1.63)

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
$160.00	$167.50	Jul 24	$6.92	$6.92	$0.58	11.93	$166.92
$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

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
$181.00	$180.00	Jul 31	$0.87	$0.87	$0.13	6.69	$180.13
$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. 112 found (avg debit $1.25, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	204.3%	44.9%
$189.00	Jul 17	Jul 24	$0.10	134.8%	30.6%
$202.50	Jul 17	Jul 24	$0.11	300.6%	56.6%
$195.00	Jul 17	Jul 24	$0.12	181.9%	41.5%
$192.50	Jul 17	Jul 24	$0.13	163.4%	37.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	244.4%	51.4%
$145.00	Jul 17	Jul 24	$0.10	293.6%	64.9%
$155.00	Jul 17	Jul 24	$0.15	195.6%	47.7%
$187.00	Jul 17	Jul 24	$0.15	119.4%	31.1%
$187.50	Jul 17	Jul 24	$0.15	123.5%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.03% of stock, avg 9.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.68	$1.12	$1.80	$173.20	$176.80	1.03%
$174.00	Jul 17	$1.39	$0.70	$2.09	$171.91	$176.09	1.20%
$176.00	Jul 17	$0.40	$1.69	$2.09	$173.91	$178.09	1.20%
$177.00	Jul 17	$0.15	$2.18	$2.33	$174.67	$179.33	1.33%
$173.00	Jul 17	$2.09	$0.44	$2.53	$170.47	$175.53	1.45%
$178.00	Jul 17	$0.07	$3.40	$3.47	$174.53	$181.47	1.98%
$179.00	Jul 17	$0.09	$3.95	$4.04	$174.96	$183.04	2.31%
$171.00	Jul 17	$4.08	$0.09	$4.17	$166.83	$175.17	2.38%
$170.00	Jul 17	$5.10	$0.07	$5.17	$164.83	$175.17	2.96%
$180.00	Jul 17	$0.02	$5.23	$5.25	$174.75	$185.25	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.17% of stock, avg 4.45%)

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	$0.15	$0.20	$0.35	$171.65	$177.35
$179.00	$164.00	Jul 17	$0.09	$0.29	$0.38	$163.62	$179.38
$177.00	$164.00	Jul 17	$0.15	$0.29	$0.44	$163.56	$177.44
$179.00	$173.00	Jul 17	$0.09	$0.44	$0.53	$172.47	$179.53
$176.00	$172.00	Jul 17	$0.40	$0.20	$0.60	$171.40	$176.60
$177.00	$173.00	Jul 17	$0.15	$0.44	$0.59	$172.41	$177.59
$176.00	$164.00	Jul 17	$0.40	$0.29	$0.69	$163.31	$176.69
$179.00	$174.00	Jul 17	$0.09	$0.70	$0.79	$173.21	$179.79
$176.00	$173.00	Jul 17	$0.40	$0.44	$0.84	$172.16	$176.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 409 found (best R:R 33.09, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/159	160/168	Jul 24	$7.28	$0.22	33.09	$151.72	$167.28
150/154	160/168	Jul 24	$7.15	$0.35	20.43	$146.85	$167.15
140/141	147/150	Aug 21	$2.81	$0.19	14.79	$138.19	$149.81
141/142	147/150	Aug 21	$2.79	$0.21	13.29	$139.21	$149.79
163/164	165/170	Jul 31	$4.64	$0.36	12.89	$159.36	$169.64
143/144	147/150	Aug 21	$2.78	$0.22	12.64	$141.22	$149.78
155/160	165/170	Jul 31	$4.48	$0.52	8.62	$155.52	$169.48
170/171	173/174	Jul 24	$0.89	$0.11	8.09	$170.11	$173.89
163/164	178/179	Jul 31	$0.89	$0.11	8.09	$163.11	$178.89
169/170	172/174	Jul 31	$1.33	$0.17	7.82	$168.67	$173.83

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
$188.00	$189.00	$190.00	Jul 31	$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
$169.00	$170.00	$171.00	Jul 24	$0.06	$0.94	15.67
$173.00	$174.00	$175.00	Jul 24	$0.06	$0.94	15.67
$178.00	$179.00	$180.00	Jul 24	$0.06	$0.94	15.67
$190.00	$191.00	$192.00	Jul 24	$0.06	$0.94	15.67
$150.00	$155.00	$160.00	Jul 31	$0.31	$4.69	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $--, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Jul 24	-$1.51	$5.99
$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

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
$160.00	$155.00	1:2	Jul 31	-$0.02	$4.98
$150.00	$145.00	1:2	Jul 31	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 4.38%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$7.65	0.52	0.1%	4.38%	4.46%	2	--
$175.00	Aug 21	$7.45	0.52	0.1%	4.26%	4.35%	13	2.4K
$176.00	Aug 21	$6.85	0.50	0.7%	3.92%	4.58%	2	77
$177.00	Aug 21	$6.40	0.48	1.2%	3.66%	4.89%	--	97
$175.00	Aug 14	$6.30	0.52	0.1%	3.60%	3.69%	2	2
$176.00	Aug 14	$6.15	0.50	0.7%	3.52%	4.18%	3	--
$178.00	Aug 21	$5.95	0.46	1.8%	3.40%	5.20%	1	3
$179.00	Aug 21	$5.75	0.44	2.4%	3.29%	5.66%	1	10
$175.00	Aug 7	$5.45	0.52	0.1%	3.12%	3.20%	1	3
$180.00	Aug 21	$5.20	0.41	3.0%	2.97%	5.92%	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 5,941

Total Puts 7,159

Put/Call Ratio 1.21

Net Difference -1,218

Prior's Put/Call Breakdown

Total Calls 4,263

Total Puts 3,641

Put/Call Ratio 0.85

Net Difference 622

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