XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$175.28 -1.26%

(7/17 11:40) ◀

Friday, July 17, 2026 (11:45am)

▶ (7/17 11:50)

◀ 7/17 11:45 ▶

Option Volume

Detail

ℹ

Current (07/17 11:45am) 14,104

Calls: 6,264 (44%)

Puts: 7,840 (56%)

Prior (07/16) 8,127

Calls: 4,377 (54%)

Puts: 3,750 (46%)

Current vs Prior +73.54%

Calls: +43.11% (Calls)

Puts: +109.07% (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 -32.93%

Calls: -33.87%

Puts: -32.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 11:45am) $11.04M

Calls: $7.59M (69%)

Puts: $3.45M (31%)

Prior (07/16) $5.99M

Calls: $4.75M (79%)

Puts: $1.24M (21%)

Current vs Prior +84.22%

Calls: +59.54%

Puts: +179.11%

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 -31.11%

Calls: -30.79%

Puts: -31.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:45am) 1.25

Prior (07/16) 0.86

Current vs Prior +46.09%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -5.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 11:45am) 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 1.37% | 4.15%1.37% | 9.23%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -30.75% | +2.98%-30.75% | +6.75%

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

Current vs 7-Day Avg -55.78% | -15.50%-62.61% | -3.11%

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

Current vs 7-Day Eod -30.75% | +2.98%-30.75% | +6.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.78% | 10.31%

Calls: 103.00% | 8.22%

Puts: 74.55% | 12.40%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +20.18% | -53.83%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +71.48% | -62.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.59M). Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 74% vs prior. Bearish P/C ratio of 1.25 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 BEARISH

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
11:45	BULLISH	BEARISH	BEARISH
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 66 of results (avg 7.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	25.55	26.40	$25.98	3.3%	1	0.94	5
$168.00	Jul 31	9.55	10.05	$9.80	5.1%	1	0.72	--
$141.00	Aug 21	34.25	36.05	$35.15	5.1%	--	0.92	14
$146.00	Aug 21	29.70	31.30	$30.50	5.2%	--	0.91	12
$142.00	Jul 17	32.15	33.95	$33.05	5.4%	46	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	3.65	3.80	$3.72	4.0%	236	0.28	1.1K
$180.00	Aug 21	9.35	9.95	$9.65	6.2%	28	0.58	2.5K
$205.00	Aug 21	29.05	31.05	$30.05	6.7%	--	0.94	16
$182.50	Jul 31	8.60	9.20	$8.90	6.7%	--	0.72	106
$202.50	Jul 17	26.55	28.45	$27.50	6.9%	2	0.98	3

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. 180 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	32.15	33.95	$33.05	5.4%	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%	--	1.00	78
$185.00	Jul 17	9.20	10.25	$9.73	10.8%	64	0.99	613
$195.00	Jul 17	19.05	20.85	$19.95	9.0%	4	0.99	518
$187.50	Jul 17	11.55	13.40	$12.48	14.8%	1	0.99	--
$186.00	Jul 17	10.05	11.90	$10.98	16.8%	1	0.99	72

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 8.8K, top 694)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.50	3.80	$3.65	8.2%	459	0.53	65
$190.00	Aug 21	2.04	2.25	$2.15	9.8%	308	0.22	2.6K
$180.00	Jul 24	1.34	1.62	$1.48	18.9%	269	0.29	423
$181.00	Jul 24	1.00	1.34	$1.17	29.1%	264	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	1.20	1.60	$1.40	28.6%	653	0.11	3.8K
$175.00	Aug 21	7.05	7.80	$7.43	10.1%	513	0.48	1.4K
$155.00	Aug 21	1.63	2.00	$1.82	20.3%	503	0.15	1.7K
$172.50	Jul 31	3.45	4.20	$3.83	19.6%	355	0.40	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 348.1%, max 1245.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	396.5%	29.5%	1245.9%	--	2.7K
$207.50	Jul 17	Jul 31	566.1%	45.7%	1139.3%	--	49
$156.00	Jul 17	Aug 21	448.9%	42.1%	966.4%	1	274
$202.50	Jul 17	Aug 28	299.8%	29.8%	904.6%	1	76
$210.00	Jul 17	Aug 21	269.6%	30.7%	777.6%	32	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	448.9%	42.1%	966.4%	1	2.6K
$145.00	Jul 17	Aug 28	304.0%	42.4%	616.7%	3	663
$143.00	Jul 17	Aug 21	324.2%	45.3%	615.1%	--	847
$141.00	Jul 17	Aug 21	345.7%	50.2%	588.3%	--	440
$148.00	Jul 17	Aug 21	274.2%	40.9%	570.6%	--	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 3.78)

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
$154.00	$150.00	Jul 24	$0.23	$3.77	$0.23	16.39	$153.77
$150.00	$145.00	Aug 14	$0.30	$4.70	$0.30	15.67	$149.70
$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. 283 found (best R:R 37.46, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$160.00	Jul 24	$9.70	$9.70	$0.30	32.33	$159.70
$150.00	$165.00	Jul 31	$14.00	$14.00	$1.00	14.00	$164.00
$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
$151.00	$152.00	Aug 21	$0.90	$0.90	$0.10	9.00	$151.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$4.87	$4.87	$0.13	37.46	$200.13
$197.00	$193.00	Jul 31	$3.85	$3.85	$0.15	25.67	$193.15
$200.00	$195.00	Aug 21	$4.55	$4.55	$0.45	10.11	$195.45
$186.00	$185.00	Jul 24	$0.90	$0.90	$0.10	9.00	$185.10
$181.00	$180.00	Aug 21	$0.88	$0.88	$0.12	7.33	$180.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 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%	44.2%
$189.00	Jul 17	Jul 24	$0.10	132.6%	29.8%
$202.50	Jul 17	Jul 24	$0.11	299.8%	55.8%
$195.00	Jul 17	Jul 24	$0.12	180.0%	40.8%
$150.00	Jul 17	Jul 24	$0.13	253.0%	52.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	253.0%	52.2%
$145.00	Jul 17	Jul 24	$0.10	304.0%	65.7%
$155.00	Jul 17	Jul 24	$0.15	205.7%	48.5%
$187.00	Jul 17	Jul 24	$0.20	116.1%	30.2%
$187.50	Jul 17	Jul 24	$0.20	120.2%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.89% of stock, avg 9.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$0.87	$0.69	$1.56	$173.44	$176.56	0.89%
$176.00	Jul 17	$0.52	$1.53	$2.05	$173.95	$178.05	1.17%
$174.00	Jul 17	$1.59	$0.50	$2.09	$171.91	$176.09	1.19%
$177.00	Jul 17	$0.28	$1.97	$2.25	$174.75	$179.25	1.28%
$173.00	Jul 17	$2.34	$0.38	$2.72	$170.28	$175.72	1.55%
$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	$4.35	$0.09	$4.44	$166.56	$175.44	2.53%
$180.00	Jul 17	$0.02	$4.72	$4.74	$175.26	$184.74	2.70%
$170.00	Jul 17	$5.43	$0.07	$5.50	$164.50	$175.50	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 4.48%)

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	$0.50	$0.58	$173.42	$178.58
$179.00	$174.00	Jul 17	$0.09	$0.50	$0.59	$173.41	$179.59
$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	$0.69	$0.77	$174.23	$178.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 20.43, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
141/142	147/150	Aug 21	$2.86	$0.14	20.43	$139.14	$149.86
143/144	147/150	Aug 21	$2.86	$0.14	20.43	$141.14	$149.86
155/159	160/168	Jul 24	$7.11	$0.39	18.23	$151.89	$167.11
167/168	168/170	Jul 31	$1.88	$0.12	15.67	$165.62	$169.88
150/154	160/168	Jul 24	$6.98	$0.52	13.42	$147.02	$166.98
145/146	147/150	Aug 21	$2.71	$0.29	9.34	$143.29	$149.71
171/172	175/176	Aug 14	$0.90	$0.10	9.00	$171.10	$175.90
171/172	174/175	Jul 24	$0.88	$0.12	7.33	$171.12	$174.88
167/168	174/175	Jul 31	$0.88	$0.12	7.33	$166.62	$174.88
171/172	190/191	Aug 7	$0.88	$0.12	7.33	$171.12	$190.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 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
$160.00	$165.00	$170.00	Aug 21	$0.19	$4.81	25.32
$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

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
$195.00	$200.00	$205.00	Aug 21	$0.32	$4.68	14.62
$173.00	$174.00	$175.00	Jul 17	$0.07	$0.93	13.29
$184.00	$185.00	$186.00	Jul 24	$0.07	$0.93	13.29

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	-$1.93	$5.57
$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	-$5.73	$4.27
$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 3.91%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$176.00	Aug 21	$6.85	0.50	0.4%	3.91%	4.32%	2	77
$177.00	Aug 21	$6.50	0.48	1.0%	3.71%	4.69%	--	97
$176.00	Aug 14	$6.15	0.50	0.4%	3.51%	3.92%	3	--
$178.00	Aug 21	$5.95	0.46	1.6%	3.39%	4.95%	1	3
$179.00	Aug 21	$5.90	0.44	2.1%	3.37%	5.49%	1	10
$180.00	Aug 21	$5.20	0.42	2.7%	2.97%	5.66%	102	1.5K
$177.00	Aug 7	$4.45	0.46	1.0%	2.54%	3.52%	--	34
$182.00	Aug 21	$4.25	0.38	3.8%	2.42%	6.26%	127	861
$177.00	Jul 31	$3.80	0.46	1.0%	2.17%	3.15%	8	12
$181.00	Aug 21	$3.80	0.39	3.3%	2.17%	5.43%	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 6,264

Total Puts 7,840

Put/Call Ratio 1.25

Net Difference -1,576

Prior's Put/Call Breakdown

Total Calls 4,377

Total Puts 3,750

Put/Call Ratio 0.86

Net Difference 627

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