XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.20 -0.74%

(7/17 12:00) ◀

Friday, July 17, 2026 (12:05pm)

▶ (7/17 12:10)

◀ 7/17 12:05 ▶

Option Volume

Detail

ℹ

Current (07/17 12:05pm) 15,371

Calls: 6,902 (45%)

Puts: 8,469 (55%)

Prior (07/16) 8,889

Calls: 4,949 (56%)

Puts: 3,940 (44%)

Current vs Prior +72.92%

Calls: +39.46% (Calls)

Puts: +114.95% (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 -26.90%

Calls: -27.14%

Puts: -26.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 12:05pm) $12.23M

Calls: $8.57M (70%)

Puts: $3.66M (30%)

Prior (07/16) $7.74M

Calls: $6.39M (83%)

Puts: $1.35M (17%)

Current vs Prior +58.02%

Calls: +34.17%

Puts: +170.90%

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 -23.65%

Calls: -21.77%

Puts: -27.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:05pm) 1.23

Prior (07/16) 0.80

Current vs Prior +54.13%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -7.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 12:05pm) 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 1.09% | 4.07%1.09% | 8.98%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -44.89% | +1.03%-44.89% | +3.90%

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

Current vs 7-Day Avg -64.81% | -17.09%-70.24% | -5.70%

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

Current vs 7-Day Eod -44.89% | +1.03%-44.89% | +3.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 125.99% | 13.21%

Calls: 191.30% | 6.98%

Puts: 60.68% | 19.44%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +70.56% | -40.84%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +143.36% | -52.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.57M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 73% vs prior. Bearish P/C ratio of 1.23 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 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
12:05	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
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 54 of results (avg 7.5%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	25.95	27.15	$26.55	4.5%	2	1.00	103
$141.00	Jul 17	34.25	35.95	$35.10	4.8%	73	1.00	249
$142.00	Jul 17	33.25	34.95	$34.10	5.0%	48	1.00	222
$143.00	Jul 17	32.25	34.05	$33.15	5.4%	48	1.00	135
$145.00	Jul 17	30.25	31.95	$31.10	5.5%	49	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 17	25.55	27.25	$26.40	6.4%	2	0.98	3
$165.00	Aug 28	3.95	4.25	$4.10	7.3%	1	0.28	33
$175.00	Jul 24	2.74	2.95	$2.85	7.4%	51	0.43	663
$192.00	Aug 14	16.20	17.45	$16.83	7.4%	1	0.83	2
$176.00	Jul 24	3.15	3.40	$3.28	7.6%	16	0.48	2.2K

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. 186 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 17	34.25	35.95	$35.10	4.8%	73	1.00	249
$142.00	Jul 17	33.25	34.95	$34.10	5.0%	48	1.00	222
$143.00	Jul 17	32.25	34.05	$33.15	5.4%	48	1.00	135
$144.00	Jul 17	31.25	33.10	$32.17	5.8%	33	1.00	100
$145.00	Jul 17	30.25	31.95	$31.10	5.5%	49	1.00	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	12.90	15.25	$14.08	16.7%	--	1.00	78
$186.00	Jul 17	8.90	11.25	$10.07	23.3%	1	0.99	72
$195.00	Jul 17	18.05	20.25	$19.15	11.5%	4	0.99	518
$187.00	Jul 17	10.20	11.10	$10.65	8.5%	2	0.99	5
$187.50	Jul 17	10.25	12.75	$11.50	21.7%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 9.7K, top 694)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	4.00	4.65	$4.33	15.0%	461	0.56	65
$190.00	Aug 21	2.29	2.54	$2.42	10.3%	320	0.24	2.6K
$180.00	Jul 24	1.68	2.13	$1.90	23.7%	272	0.34	423
$181.00	Jul 24	1.16	1.55	$1.36	28.7%	264	0.28	459
$186.00	Aug 14	1.36	3.25	$2.31	81.8%	242	0.26	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	4.70	5.70	$5.20	19.2%	694	0.36	2.4K
$150.00	Aug 21	0.91	1.50	$1.21	48.8%	653	0.10	3.8K
$175.00	Aug 21	6.30	7.55	$6.93	18.0%	521	0.47	1.4K
$155.00	Aug 21	1.43	1.98	$1.71	32.2%	503	0.14	1.7K
$172.50	Jul 31	3.00	3.50	$3.25	15.4%	355	0.37	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 367.4%, max 1375.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	425.1%	28.8%	1375.5%	--	2.7K
$207.50	Jul 17	Jul 31	573.8%	44.3%	1193.8%	--	49
$156.00	Jul 17	Aug 21	483.6%	40.7%	1088.8%	3	274
$202.50	Jul 17	Aug 28	301.1%	30.0%	904.0%	1	76
$210.00	Jul 17	Aug 21	272.3%	32.6%	735.0%	32	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	483.6%	40.7%	1088.8%	3	2.6K
$158.00	Jul 17	Aug 21	297.7%	39.1%	660.8%	6	1.5K
$143.00	Jul 17	Aug 21	346.4%	45.8%	656.0%	--	847
$145.00	Jul 17	Aug 28	325.4%	44.2%	636.1%	3	663
$141.00	Jul 17	Aug 21	367.8%	50.7%	625.4%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 44.45, avg 3.88)

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
$188.00	$190.00	Aug 7	$0.11	$1.89	$0.11	17.18	$188.11
$207.50	$210.00	Jul 31	$0.15	$2.35	$0.15	15.67	$207.65
$200.00	$202.50	Aug 14	$0.16	$2.34	$0.16	14.63	$200.16
$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	Aug 7	$0.11	$4.89	$0.11	44.45	$149.89
$150.00	$145.00	Aug 14	$0.12	$4.88	$0.12	40.67	$149.88
$154.00	$150.00	Jul 24	$0.23	$3.77	$0.23	16.39	$153.77
$155.00	$150.00	Jul 31	$0.30	$4.70	$0.30	15.67	$154.70
$163.00	$160.00	Jul 31	$0.19	$2.81	$0.19	14.79	$162.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 29.00, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.85	$2.85	$0.15	19.00	$149.85
$150.00	$165.00	Jul 31	$13.78	$13.78	$1.22	11.30	$163.78
$160.00	$167.50	Jul 24	$6.63	$6.63	$0.87	7.62	$166.63
$151.00	$152.00	Aug 21	$0.88	$0.88	$0.12	7.33	$151.88
$156.00	$157.00	Aug 21	$0.88	$0.88	$0.12	7.33	$156.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$202.50	$195.00	Jul 17	$7.25	$7.25	$0.25	29.00	$195.25
$197.00	$193.00	Jul 31	$3.85	$3.85	$0.15	25.67	$193.15
$205.00	$200.00	Aug 21	$4.80	$4.80	$0.20	24.00	$200.20
$200.00	$195.00	Aug 21	$4.65	$4.65	$0.35	13.29	$195.35
$185.00	$184.00	Jul 31	$0.87	$0.87	$0.13	6.69	$184.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $1.13, 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%	42.8%
$202.50	Jul 17	Jul 24	$0.11	301.1%	54.3%
$195.00	Jul 17	Jul 24	$0.12	178.3%	39.2%
$197.50	Jul 24	Aug 7	$0.12	49.1%	31.9%
$189.00	Jul 17	Jul 24	$0.13	128.4%	29.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	273.6%	53.6%
$145.00	Jul 17	Jul 24	$0.10	325.4%	67.1%
$187.50	Jul 17	Jul 24	$0.10	116.0%	29.7%
$155.00	Jul 17	Jul 24	$0.11	222.9%	47.9%
$186.00	Jul 17	Jul 24	$0.18	95.0%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.87% of stock, avg 9.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$176.00	Jul 17	$0.89	$0.64	$1.53	$174.47	$177.53	0.87%
$177.00	Jul 17	$0.55	$1.03	$1.58	$175.42	$178.58	0.90%
$175.00	Jul 17	$1.45	$0.53	$1.98	$173.02	$176.98	1.12%
$179.00	Jul 17	$0.09	$2.57	$2.66	$176.34	$181.66	1.51%
$178.00	Jul 17	$0.30	$2.38	$2.68	$175.32	$180.68	1.52%
$174.00	Jul 17	$2.55	$0.47	$3.02	$170.98	$177.02	1.71%
$173.00	Jul 17	$3.20	$0.37	$3.57	$169.43	$176.57	2.03%
$180.00	Jul 17	$0.02	$3.58	$3.60	$176.40	$183.60	2.04%
$181.00	Jul 17	$0.03	$5.15	$5.18	$175.82	$186.18	2.94%
$171.00	Jul 17	$5.53	$0.09	$5.62	$165.38	$176.62	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.26% of stock, avg 4.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$179.00	$173.00	Jul 17	$0.09	$0.37	$0.46	$172.54	$179.46
$179.00	$174.00	Jul 17	$0.09	$0.47	$0.56	$173.44	$179.56
$179.00	$175.00	Jul 17	$0.09	$0.53	$0.62	$174.38	$179.62
$178.00	$173.00	Jul 17	$0.30	$0.37	$0.67	$172.33	$178.67
$179.00	$176.00	Jul 17	$0.09	$0.64	$0.73	$175.27	$179.73
$205.00	$173.00	Jul 17	$0.38	$0.37	$0.75	$172.25	$205.75
$178.00	$174.00	Jul 17	$0.30	$0.47	$0.77	$173.23	$178.77
$178.00	$175.00	Jul 17	$0.30	$0.53	$0.83	$174.17	$178.83
$205.00	$174.00	Jul 17	$0.38	$0.47	$0.85	$173.15	$205.85
$177.00	$173.00	Jul 17	$0.55	$0.37	$0.92	$172.08	$177.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 15.67, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
173/175	182/184	Aug 14	$1.88	$0.12	15.67	$173.12	$183.88
155/159	160/168	Jul 24	$7.03	$0.47	14.96	$151.97	$167.03
160/162	168/172	Jul 24	$3.66	$0.34	10.76	$158.34	$171.66
150/154	160/168	Jul 24	$6.86	$0.64	10.72	$147.14	$166.86
171/172	191/192	Aug 28	$1.36	$0.14	9.71	$171.14	$192.36
166/167	168/170	Jul 31	$1.80	$0.20	9.00	$165.20	$169.80
165/166	168/170	Jul 31	$1.79	$0.21	8.52	$164.21	$169.79
163/164	173/174	Jul 24	$0.89	$0.11	8.09	$163.11	$173.89
167/168	174/175	Jul 31	$0.89	$0.11	8.09	$166.61	$174.89
168/168	173/174	Jul 24	$0.88	$0.12	7.33	$167.12	$173.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Aug 28	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Aug 14	$0.07	$2.43	34.71
$200.00	$205.00	$210.00	Aug 21	$0.18	$4.82	26.78
$195.00	$196.00	$197.00	Jul 31	$0.05	$0.95	19.00
$183.00	$184.00	$185.00	Jul 24	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 21	$0.15	$4.85	32.33
$150.00	$155.00	$160.00	Jul 31	$0.16	$4.84	30.25
$170.00	$171.00	$172.00	Jul 17	$0.05	$0.95	19.00
$145.00	$150.00	$155.00	Jul 31	$0.25	$4.75	19.00
$175.00	$176.00	$177.00	Jul 31	$0.05	$0.95	19.00

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 $-0.65, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$205.00	1:2	Aug 21	-$0.12	$4.88
$205.00	$210.00	1:2	Aug 21	-$0.13	$4.87
$160.00	$167.50	1:2	Jul 24	-$2.94	$4.56
$150.00	$160.00	1:2	Jul 24	-$5.85	$4.15
$187.00	$190.00	1:2	Aug 14	-$0.37	$2.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Aug 28	-$0.65	$9.35
$155.00	$150.00	1:2	Aug 7	-$0.03	$4.97
$160.00	$155.00	1:2	Jul 31	-$0.07	$4.93
$150.00	$145.00	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. 106 found (best yield 3.80%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.00	Aug 21	$6.70	0.49	0.5%	3.80%	4.26%	--	97
$178.00	Aug 21	$5.95	0.47	1.0%	3.38%	4.40%	1	3
$179.00	Aug 21	$5.95	0.45	1.6%	3.38%	4.97%	1	10
$180.00	Aug 21	$5.20	0.43	2.2%	2.95%	5.11%	102	1.5K
$177.00	Aug 7	$4.60	0.48	0.5%	2.61%	3.06%	--	34
$179.00	Aug 7	$4.55	0.43	1.6%	2.58%	4.17%	3	2
$182.00	Aug 21	$4.25	0.39	3.3%	2.41%	5.70%	127	861
$177.00	Jul 31	$3.90	0.49	0.5%	2.21%	2.67%	8	12
$183.00	Aug 21	$3.85	0.37	3.9%	2.19%	6.04%	24	278
$177.50	Jul 31	$3.80	0.47	0.7%	2.16%	2.89%	1	5

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 6,902

Total Puts 8,469

Put/Call Ratio 1.23

Net Difference -1,567

Prior's Put/Call Breakdown

Total Calls 4,949

Total Puts 3,940

Put/Call Ratio 0.80

Net Difference 1,009

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