XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.64 -1.06%

(7/17 11:35) ◀

Friday, July 17, 2026 (11:40am)

▶ (7/17 11:45)

◀ 7/17 11:40 ▶

Option Volume

Detail

ℹ

Current (07/17 11:40am) 13,524

Calls: 6,181 (46%)

Puts: 7,343 (54%)

Prior (07/16) 8,028

Calls: 4,334 (54%)

Puts: 3,694 (46%)

Current vs Prior +68.46%

Calls: +42.62% (Calls)

Puts: +98.78% (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 -35.68%

Calls: -34.75%

Puts: -36.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 11:40am) $10.67M

Calls: $7.52M (70%)

Puts: $3.16M (30%)

Prior (07/16) $5.93M

Calls: $4.71M (80%)

Puts: $1.21M (20%)

Current vs Prior +80.08%

Calls: +59.44%

Puts: +160.36%

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 -33.39%

Calls: -31.42%

Puts: -37.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:40am) 1.19

Prior (07/16) 0.85

Current vs Prior +39.38%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -10.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 11:40am) 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 1.34% | 4.13%1.34% | 9.20%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -32.04% | +2.34%-32.04% | +6.40%

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

Current vs 7-Day Avg -56.60% | -16.02%-63.31% | -3.43%

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

Current vs 7-Day Eod -32.04% | +2.34%-32.04% | +6.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 85.28% | 12.39%

Calls: 96.00% | 16.44%

Puts: 74.55% | 8.33%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +15.45% | -44.51%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +64.72% | -55.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.52M). Elevated premium activity with dollar volume up 80% vs prior. Above-average activity with volume up 68% 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
11:40	BULLISH	BEARISH	BEARISH
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 71 of results (avg 7.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	25.75	26.30	$26.03	2.1%	1	0.96	5
$179.00	Aug 21	6.10	6.40	$6.25	4.8%	1	0.44	10
$141.00	Aug 21	34.25	35.95	$35.10	4.8%	--	0.93	14
$146.00	Aug 21	29.70	31.25	$30.48	5.1%	--	0.92	12
$170.00	Jul 17	5.45	5.75	$5.60	5.4%	11	1.00	962

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	8.65	9.05	$8.85	4.5%	--	0.72	106
$180.00	Jul 31	7.05	7.40	$7.23	4.8%	10	0.64	79
$179.00	Jul 31	6.45	6.80	$6.63	5.3%	2	0.61	31
$179.00	Jul 24	5.10	5.40	$5.25	5.7%	20	0.66	164
$180.00	Jul 24	5.70	6.05	$5.88	6.0%	10	0.70	820

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$166.00	Jul 24	0.79	0.93	$0.86	16.3%	--	0.16	149

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
$141.00	Jul 17	33.05	34.95	$34.00	5.6%	71	1.00	249
$142.00	Jul 17	32.10	33.95	$33.03	5.6%	46	1.00	222
$143.00	Jul 17	31.05	32.95	$32.00	5.9%	48	1.00	135
$144.00	Jul 17	30.00	31.95	$30.98	6.3%	33	1.00	100
$145.00	Jul 17	29.05	30.95	$30.00	6.3%	49	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	14.05	15.85	$14.95	12.0%	--	0.99	78
$195.00	Jul 17	19.05	20.85	$19.95	9.0%	4	0.99	518
$182.00	Jul 17	6.05	8.00	$7.03	27.7%	1	0.99	373
$187.00	Jul 17	11.05	12.95	$12.00	15.8%	2	0.99	5
$187.50	Jul 17	11.55	13.40	$12.48	14.8%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 8.8K, top 694)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.35	3.95	$3.65	16.4%	455	0.53	65
$190.00	Aug 21	2.00	2.42	$2.21	19.0%	305	0.22	2.6K
$180.00	Jul 24	1.33	1.60	$1.47	18.4%	265	0.29	423
$181.00	Jul 24	0.99	1.35	$1.17	30.8%	262	0.25	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	5.10	5.70	$5.40	11.1%	694	0.38	2.4K
$150.00	Aug 21	1.21	1.60	$1.41	27.7%	653	0.12	3.8K
$175.00	Aug 21	7.05	7.80	$7.43	10.1%	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	3.50	4.20	$3.85	18.2%	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 341.8%, max 1240.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	395.4%	29.5%	1240.4%	--	2.7K
$207.50	Jul 17	Jul 31	564.2%	45.9%	1128.3%	--	49
$156.00	Jul 17	Aug 21	443.3%	41.8%	961.0%	1	274
$202.50	Jul 17	Aug 28	299.1%	29.9%	901.1%	1	76
$210.00	Jul 17	Aug 21	268.8%	30.9%	769.3%	32	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	443.3%	41.8%	961.0%	1	2.6K
$143.00	Jul 17	Aug 21	320.6%	45.4%	606.4%	--	847
$141.00	Jul 17	Aug 21	341.6%	50.0%	583.6%	--	440
$148.00	Jul 17	Aug 21	270.9%	40.6%	566.7%	--	2.8K
$144.00	Jul 17	Aug 21	310.5%	47.3%	556.3%	--	398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 32.33, avg 3.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$210.00	Aug 21	$0.17	$4.83	$0.17	28.41	$205.17
$200.00	$202.50	Aug 14	$0.11	$2.39	$0.11	21.73	$200.11
$207.50	$210.00	Jul 31	$0.15	$2.35	$0.15	15.67	$207.65
$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

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
$160.00	$155.00	Aug 7	$0.36	$4.64	$0.36	12.89	$159.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 39.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.75	$9.75	$0.25	39.00	$159.75
$150.00	$165.00	Jul 31	$14.10	$14.10	$0.90	15.67	$164.10
$166.00	$168.00	Jul 17	$1.80	$1.80	$0.20	9.00	$167.80
$160.00	$167.50	Jul 24	$6.75	$6.75	$0.75	9.00	$166.75
$141.00	$142.00	Aug 21	$0.90	$0.90	$0.10	9.00	$141.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.00	$193.00	Jul 31	$3.85	$3.85	$0.15	25.67	$193.15
$200.00	$195.00	Aug 21	$4.52	$4.52	$0.48	9.42	$195.48
$183.00	$182.00	Jul 17	$0.90	$0.90	$0.10	9.00	$182.10
$186.00	$185.00	Aug 21	$0.87	$0.87	$0.13	6.69	$185.13
$187.00	$186.00	Jul 31	$0.83	$0.83	$0.17	4.88	$186.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 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	202.8%	44.0%
$189.00	Jul 17	Jul 24	$0.10	132.9%	29.6%
$202.50	Jul 17	Jul 24	$0.11	299.1%	55.6%
$195.00	Jul 17	Jul 24	$0.12	180.0%	40.6%
$150.00	Jul 17	Jul 24	$0.13	249.5%	52.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	249.5%	52.3%
$145.00	Jul 17	Jul 24	$0.10	300.5%	65.8%
$155.00	Jul 17	Jul 24	$0.15	202.9%	48.6%
$187.00	Jul 17	Jul 24	$0.25	116.6%	30.1%
$187.50	Jul 17	Jul 24	$0.25	120.7%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.88% of stock, avg 9.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.83	$0.71	$1.54	$173.46	$176.54	0.88%
$176.00	Jul 17	$0.52	$1.53	$2.05	$173.95	$178.05	1.17%
$174.00	Jul 17	$1.59	$0.53	$2.12	$171.88	$176.12	1.21%
$177.00	Jul 17	$0.28	$2.05	$2.33	$174.67	$179.33	1.33%
$173.00	Jul 17	$2.29	$0.38	$2.67	$170.33	$175.67	1.52%
$178.00	Jul 17	$0.08	$3.10	$3.18	$174.82	$181.18	1.81%
$179.00	Jul 17	$0.09	$3.75	$3.84	$175.16	$182.84	2.19%
$171.00	Jul 17	$4.22	$0.09	$4.31	$166.69	$175.31	2.45%
$180.00	Jul 17	$0.02	$4.72	$4.74	$175.26	$184.74	2.70%
$170.00	Jul 17	$5.60	$0.07	$5.67	$164.33	$175.67	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.15% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$178.00	$172.00	Jul 17	$0.08	$0.19	$0.27	$171.73	$178.27
$179.00	$172.00	Jul 17	$0.09	$0.19	$0.28	$171.72	$179.28
$178.00	$173.00	Jul 17	$0.08	$0.38	$0.46	$172.54	$178.46
$177.00	$172.00	Jul 17	$0.28	$0.19	$0.47	$171.53	$177.47
$179.00	$173.00	Jul 17	$0.09	$0.38	$0.47	$172.53	$179.47
$178.00	$174.00	Jul 17	$0.08	$0.53	$0.61	$173.39	$178.61
$179.00	$174.00	Jul 17	$0.09	$0.53	$0.62	$173.38	$179.62
$177.00	$173.00	Jul 17	$0.28	$0.38	$0.66	$172.34	$177.66
$176.00	$172.00	Jul 17	$0.52	$0.19	$0.71	$171.29	$176.71
$178.00	$175.00	Jul 17	$0.08	$0.71	$0.79	$174.21	$178.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 18.23, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/159	160/168	Jul 24	$7.11	$0.39	18.23	$151.89	$167.11
141/142	147/150	Aug 21	$2.84	$0.16	17.75	$139.16	$149.84
143/144	147/150	Aug 21	$2.83	$0.17	16.65	$141.17	$149.83
150/154	160/168	Jul 24	$6.98	$0.52	13.42	$147.02	$166.98
171/172	172/174	Jul 31	$1.39	$0.11	12.64	$170.61	$173.89
166/167	170/172	Jul 31	$1.84	$0.16	11.50	$165.16	$171.84
171/172	175/176	Aug 14	$0.90	$0.10	9.00	$171.10	$175.90
163/164	165/168	Jul 31	$2.69	$0.31	8.68	$161.31	$167.69
166/167	173/174	Jul 24	$0.88	$0.12	7.33	$166.12	$173.88
165/167	191/192	Aug 28	$1.75	$0.25	7.00	$165.25	$192.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.18	$4.82	26.78
$200.00	$202.50	$205.00	Aug 28	$0.12	$2.38	19.83
$156.00	$157.00	$158.00	Aug 21	$0.05	$0.95	19.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$160.00	$165.00	$170.00	Aug 21	$0.29	$4.71	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$182.00	$183.00	$184.00	Aug 21	$0.07	$0.93	13.29
$160.00	$165.00	$170.00	Aug 21	$0.37	$4.63	12.51
$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. 143 found (best net $--, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Jul 24	-$1.88	$5.62
$200.00	$205.00	1:2	Aug 21	-$0.02	$4.98
$205.00	$210.00	1:2	Aug 21	-$0.03	$4.97
$150.00	$160.00	1:2	Jul 24	-$5.63	$4.37
$187.00	$190.00	1:2	Aug 14	-$0.39	$2.61

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
$160.00	$155.00	1:2	Jul 31	-$0.02	$4.98
$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. 105 found (best yield 3.90%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$6.85	0.50	0.2%	3.90%	4.10%	2	77
$177.00	Aug 21	$6.40	0.48	0.8%	3.64%	4.42%	--	97
$176.00	Aug 14	$6.15	0.50	0.2%	3.50%	3.71%	3	--
$179.00	Aug 21	$6.10	0.44	1.9%	3.47%	5.39%	1	10
$178.00	Aug 21	$5.95	0.46	1.3%	3.39%	4.73%	1	3
$180.00	Aug 21	$5.20	0.42	2.5%	2.96%	5.44%	102	1.5K
$177.00	Aug 7	$4.45	0.46	0.8%	2.53%	3.31%	--	34
$182.00	Aug 21	$4.25	0.38	3.6%	2.42%	6.04%	127	861
$177.00	Jul 31	$3.80	0.45	0.8%	2.16%	2.94%	6	12
$181.00	Aug 21	$3.80	0.39	3.0%	2.16%	5.22%	2	105

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 6,181

Total Puts 7,343

Put/Call Ratio 1.19

Net Difference -1,162

Prior's Put/Call Breakdown

Total Calls 4,334

Total Puts 3,694

Put/Call Ratio 0.85

Net Difference 640

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