XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.29 -0.69%

(7/17 11:50) ◀

Friday, July 17, 2026 (11:55am)

▶ (7/17 12:00)

◀ 7/17 11:55 ▶

Option Volume

Detail

ℹ

Current (07/17 11:55am) 14,552

Calls: 6,572 (45%)

Puts: 7,980 (55%)

Prior (07/16) 8,510

Calls: 4,685 (55%)

Puts: 3,825 (45%)

Current vs Prior +71.00%

Calls: +40.28% (Calls)

Puts: +108.63% (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 -30.79%

Calls: -30.62%

Puts: -30.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 11:55am) $11.50M

Calls: $8.02M (70%)

Puts: $3.47M (30%)

Prior (07/16) $6.84M

Calls: $5.57M (82%)

Puts: $1.26M (18%)

Current vs Prior +68.18%

Calls: +43.95%

Puts: +175.18%

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 -28.24%

Calls: -26.79%

Puts: -31.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:55am) 1.21

Prior (07/16) 0.82

Current vs Prior +48.72%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -8.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 11:55am) 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% | 3.97%1.44% | 8.98%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -27.13% | -1.69%-27.13% | +3.85%

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

Current vs 7-Day Avg -53.46% | -19.33%-60.66% | -5.75%

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

Current vs 7-Day Eod -27.13% | -1.69%-27.13% | +3.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 97.72% | 16.52%

Calls: 126.09% | 24.92%

Puts: 69.35% | 8.11%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +32.29% | -26.02%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +88.75% | -40.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.02M). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 71% 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 BULLISH

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
11:55	BULLISH	BEARISH	BEARISH
11:50	BULLISH	BEARISH	BEARISH
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 52 of results (avg 8.0%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	25.20	26.60	$25.90	5.4%	2	1.00	103
$150.00	Jul 31	25.55	27.10	$26.33	5.9%	1	1.00	5
$142.00	Jul 17	32.15	34.45	$33.30	6.9%	46	1.00	222
$142.00	Aug 21	33.25	35.70	$34.48	7.1%	--	0.93	26
$146.00	Aug 21	29.70	31.90	$30.80	7.1%	--	0.94	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	8.15	8.55	$8.35	4.8%	--	0.71	106
$181.00	Jul 31	7.15	7.55	$7.35	5.4%	--	0.66	174
$179.00	Jul 24	4.65	4.95	$4.80	6.2%	21	0.64	164
$180.00	Jul 24	5.20	5.55	$5.38	6.5%	11	0.69	820
$177.00	Jul 31	5.00	5.35	$5.18	6.8%	3	0.53	185

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Jul 24	0.83	0.96	$0.90	14.4%	56	0.17	284

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 17	32.15	34.45	$33.30	6.9%	46	1.00	222
$143.00	Jul 17	31.10	33.65	$32.38	7.9%	48	1.00	135
$144.00	Jul 17	30.15	32.40	$31.28	7.2%	33	1.00	100
$145.00	Jul 17	29.15	31.45	$30.30	7.6%	49	1.00	244
$146.00	Jul 17	28.10	30.45	$29.28	8.0%	2	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Jul 17	9.65	11.90	$10.78	20.9%	1	0.99	72
$190.00	Jul 17	13.65	15.85	$14.75	14.9%	--	0.99	78
$195.00	Jul 17	18.65	20.85	$19.75	11.1%	4	0.99	518
$187.00	Jul 17	10.65	12.85	$11.75	18.7%	2	0.99	5
$187.50	Jul 17	11.15	13.35	$12.25	18.0%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 9.1K, top 694)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	3.70	4.30	$4.00	15.0%	461	0.55	65
$190.00	Aug 21	2.09	2.56	$2.33	20.2%	316	0.23	2.6K
$180.00	Jul 24	1.37	1.75	$1.56	24.4%	270	0.31	423
$181.00	Jul 24	1.09	1.46	$1.27	29.1%	264	0.27	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	4.80	5.70	$5.25	17.1%	694	0.37	2.4K
$150.00	Aug 21	1.11	1.53	$1.32	31.8%	653	0.11	3.8K
$175.00	Aug 21	6.70	7.75	$7.23	14.5%	521	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	3.20	4.15	$3.68	25.8%	355	0.39	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 357.3%, max 1273.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	402.6%	29.3%	1273.4%	--	2.7K
$207.50	Jul 17	Jul 31	575.3%	45.5%	1165.4%	--	49
$156.00	Jul 17	Aug 21	461.1%	41.3%	1017.0%	1	274
$202.50	Jul 17	Aug 28	304.2%	29.7%	924.8%	1	76
$210.00	Jul 17	Aug 21	273.8%	30.8%	790.0%	32	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	461.1%	41.3%	1017.3%	1	2.6K
$143.00	Jul 17	Aug 21	332.5%	45.3%	634.1%	--	847
$145.00	Jul 17	Aug 28	311.9%	42.6%	632.5%	3	663
$148.00	Jul 17	Aug 21	281.4%	40.8%	589.2%	--	2.8K
$144.00	Jul 17	Aug 21	322.2%	47.4%	579.8%	--	398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 32.33, avg 3.86)

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
$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

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	$0.26	$4.74	$0.26	18.23	$149.74
$160.00	$155.00	Aug 7	$0.27	$4.73	$0.27	17.52	$159.73
$154.00	$150.00	Jul 24	$0.23	$3.77	$0.23	16.39	$153.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 28.41, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$165.00	Jul 31	$14.13	$14.13	$0.87	16.24	$164.13
$160.00	$167.50	Jul 24	$6.75	$6.75	$0.75	9.00	$166.75
$162.00	$163.00	Jul 17	$0.88	$0.88	$0.12	7.33	$162.88
$151.00	$152.00	Aug 21	$0.88	$0.88	$0.12	7.33	$151.88
$155.00	$156.00	Aug 21	$0.88	$0.88	$0.12	7.33	$155.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 21	$4.83	$4.83	$0.17	28.41	$200.17
$197.00	$193.00	Jul 31	$3.82	$3.82	$0.18	21.22	$193.18
$200.00	$195.00	Aug 21	$4.52	$4.52	$0.48	9.42	$195.48
$190.00	$188.00	Jul 31	$1.77	$1.77	$0.23	7.70	$188.23
$192.00	$191.00	Aug 7	$0.88	$0.88	$0.12	7.33	$191.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $1.19, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	205.9%	43.5%
$189.00	Jul 17	Jul 24	$0.10	133.7%	29.0%
$202.50	Jul 17	Jul 24	$0.11	304.2%	55.1%
$195.00	Jul 17	Jul 24	$0.12	182.2%	40.0%
$192.50	Jul 17	Jul 24	$0.13	162.9%	36.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	260.1%	52.9%
$145.00	Jul 17	Jul 24	$0.10	311.9%	66.4%
$187.00	Jul 17	Jul 24	$0.13	116.7%	32.3%
$155.00	Jul 17	Jul 24	$0.15	211.5%	49.3%
$187.50	Jul 17	Jul 24	$0.15	121.0%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.94% of stock, avg 8.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$1.09	$0.57	$1.66	$173.34	$176.66	0.94%
$176.00	Jul 17	$0.74	$1.38	$2.12	$173.88	$178.12	1.20%
$177.00	Jul 17	$0.35	$1.80	$2.15	$174.85	$179.15	1.22%
$174.00	Jul 17	$1.95	$0.50	$2.45	$171.55	$176.45	1.39%
$173.00	Jul 17	$2.59	$0.38	$2.97	$170.03	$175.97	1.68%
$178.00	Jul 17	$0.20	$2.85	$3.05	$174.95	$181.05	1.73%
$179.00	Jul 17	$0.09	$3.34	$3.43	$175.57	$182.43	1.95%
$180.00	Jul 17	$0.02	$4.13	$4.15	$175.85	$184.15	2.35%
$171.00	Jul 17	$4.78	$0.09	$4.87	$166.13	$175.87	2.76%
$181.00	Jul 17	$0.03	$5.68	$5.71	$175.29	$186.71	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 4.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$172.00	Jul 17	$0.09	$0.18	$0.27	$171.73	$179.27
$178.00	$172.00	Jul 17	$0.20	$0.18	$0.38	$171.62	$178.38
$179.00	$173.00	Jul 17	$0.09	$0.38	$0.47	$172.53	$179.47
$177.00	$172.00	Jul 17	$0.35	$0.18	$0.53	$171.47	$177.53
$178.00	$173.00	Jul 17	$0.20	$0.38	$0.58	$172.42	$178.58
$179.00	$174.00	Jul 17	$0.09	$0.50	$0.59	$173.41	$179.59
$179.00	$175.00	Jul 17	$0.09	$0.57	$0.66	$174.34	$179.66
$178.00	$174.00	Jul 17	$0.20	$0.50	$0.70	$173.30	$178.70
$177.00	$173.00	Jul 17	$0.35	$0.38	$0.73	$172.27	$177.73
$178.00	$175.00	Jul 17	$0.20	$0.57	$0.77	$174.23	$178.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 346 found (best R:R 26.27, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
143/144	147/150	Aug 21	$2.89	$0.11	26.27	$141.11	$149.89
155/159	160/168	Jul 24	$7.11	$0.39	18.23	$151.89	$167.11
150/154	160/168	Jul 24	$6.98	$0.52	13.42	$147.02	$166.98
145/146	147/150	Aug 21	$2.74	$0.26	10.54	$143.26	$149.74
175/177	185/186	Aug 7	$1.81	$0.19	9.53	$175.19	$186.81
167/168	174/175	Jul 24	$0.89	$0.11	8.09	$166.61	$174.89
160/165	170/175	Aug 28	$4.42	$0.58	7.62	$160.58	$174.42
171/172	184/185	Aug 7	$0.88	$0.12	7.33	$171.12	$184.88
163/164	176/177	Jul 31	$0.87	$0.13	6.69	$163.13	$176.87
167/168	176/177	Jul 31	$0.87	$0.13	6.69	$166.63	$176.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 26.78, cheapest $0.06)

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
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$142.00	$143.00	$144.00	Aug 21	$0.06	$0.94	15.67
$155.00	$156.00	$157.00	Jul 17	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$166.00	$167.00	Jul 24	$0.06	$0.94	15.67
$190.00	$191.00	$192.00	Aug 7	$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	$0.31	$4.69	15.13
$170.00	$171.00	$172.00	Jul 17	$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. 139 found (best net $-0.83, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$167.50	1:2	Jul 24	-$2.20	$5.30
$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	-$5.50	$4.50
$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 28	-$0.83	$9.17
$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
$150.00	$145.00	1:2	Jul 24	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 3.72%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.00	Aug 21	$6.55	0.48	0.4%	3.72%	4.12%	--	97
$178.00	Aug 21	$5.95	0.46	1.0%	3.38%	4.35%	1	3
$179.00	Aug 21	$5.95	0.45	1.5%	3.38%	4.91%	1	10
$180.00	Aug 21	$5.20	0.42	2.1%	2.95%	5.05%	102	1.5K
$179.00	Aug 7	$4.55	0.42	1.5%	2.58%	4.12%	3	2
$177.00	Aug 7	$4.45	0.47	0.4%	2.52%	2.93%	--	34
$182.00	Aug 21	$4.25	0.38	3.2%	2.41%	5.65%	127	861
$177.00	Jul 31	$3.90	0.47	0.4%	2.21%	2.62%	8	12
$181.00	Aug 21	$3.80	0.39	2.7%	2.16%	4.83%	2	105
$183.00	Aug 21	$3.80	0.36	3.8%	2.16%	5.96%	24	278

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 6,572

Total Puts 7,980

Put/Call Ratio 1.21

Net Difference -1,408

Prior's Put/Call Breakdown

Total Calls 4,685

Total Puts 3,825

Put/Call Ratio 0.82

Net Difference 860

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