XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$176.67 -0.48%

(7/17 12:05) ◀

Friday, July 17, 2026 (12:10pm)

▶ (7/17 12:15)

◀ 7/17 12:10 ▶

Option Volume

Detail

ℹ

Current (07/17 12:10pm) 16,104

Calls: 7,572 (47%)

Puts: 8,532 (53%)

Prior (07/16) 10,829

Calls: 6,022 (56%)

Puts: 4,807 (44%)

Current vs Prior +48.71%

Calls: +25.74% (Calls)

Puts: +77.49% (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 -23.41%

Calls: -20.07%

Puts: -26.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 12:10pm) $12.43M

Calls: $8.78M (71%)

Puts: $3.66M (29%)

Prior (07/16) $9.68M

Calls: $7.56M (78%)

Puts: $2.12M (22%)

Current vs Prior +28.41%

Calls: +16.12%

Puts: +72.13%

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 -22.40%

Calls: -19.91%

Puts: -27.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:10pm) 1.13

Prior (07/16) 0.80

Current vs Prior +41.16%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -14.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 12:10pm) 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 1.14% | 4.05%1.14% | 8.96%

Prior 1.98% | 4.03%1.98% | 8.65%

Current vs Prior -42.17% | +0.34%-42.17% | +3.62%

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

Current vs 7-Day Avg -63.07% | -17.66%-68.78% | -5.95%

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

Current vs 7-Day Eod -42.17% | +0.34%-42.17% | +3.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 144.91% | 11.16%

Calls: 234.78% | 12.23%

Puts: 55.04% | 10.09%

Prior 73.87% | 22.33%

Calls: 100.00% | 21.55%

Puts: 47.74% | 23.10%

Current vs Prior +96.17% | -50.02%

Prior 7-Day Avg 51.77% | 27.58%

Calls: 56.17% | 24.93%

Puts: 47.38% | 30.23%

Current vs 7-Day Avg +179.90% | -59.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($8.78M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 41% - increased hedging/bearish positioning. Put-heavy open interest (479,426 puts vs 311,706 calls) suggests hedging or bearish 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 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
12:10	BULLISH	BEARISH	BEARISH
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 62 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
$142.00	Jul 17	33.25	35.00	$34.13	5.1%	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
$146.00	Jul 17	29.25	31.00	$30.13	5.8%	2	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$176.00	Jul 24	2.96	3.10	$3.03	4.6%	33	0.47	2.2K
$181.00	Jul 24	5.65	5.95	$5.80	5.2%	119	0.71	61
$183.00	Jul 31	8.05	8.50	$8.28	5.4%	4	0.71	219
$205.00	Aug 21	28.10	29.75	$28.93	5.7%	--	0.93	16
$180.00	Jul 24	5.00	5.30	$5.15	5.8%	151	0.66	820

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. 184 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 17	33.25	35.00	$34.13	5.1%	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	32.15	$31.20	6.1%	49	1.00	244
$146.00	Jul 17	29.25	31.00	$30.13	5.8%	2	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	12.90	14.60	$13.75	12.4%	--	1.00	78
$186.00	Jul 17	8.90	10.60	$9.75	17.4%	1	0.99	72
$195.00	Jul 17	18.05	19.60	$18.83	8.2%	4	0.99	518
$187.00	Jul 17	10.15	11.10	$10.63	8.9%	2	0.99	5
$187.50	Jul 17	10.25	12.10	$11.18	16.5%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 10.3K, top 694)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	1.76	1.93	$1.85	9.2%	511	0.34	423
$175.00	Jul 24	4.00	4.50	$4.25	11.8%	461	0.58	65
$200.00	Aug 21	0.55	0.84	$0.70	41.4%	351	0.09	1.0K
$190.00	Aug 21	2.44	2.74	$2.59	11.6%	328	0.24	2.6K
$181.00	Jul 24	1.16	1.61	$1.39	32.4%	264	0.29	459

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	0.46	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	3.40	$3.20	12.5%	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. 110 strikes (avg 363.2%, max 1363.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	425.6%	29.1%	1363.3%	--	2.7K
$207.50	Jul 17	Jul 31	575.0%	44.6%	1188.2%	--	49
$156.00	Jul 17	Aug 21	491.0%	41.3%	1090.3%	3	274
$202.50	Jul 17	Aug 28	301.2%	30.3%	894.3%	1	76
$210.00	Jul 17	Aug 21	272.6%	32.2%	746.5%	32	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$156.00	Jul 17	Aug 21	491.0%	41.3%	1090.3%	3	2.6K
$158.00	Jul 17	Aug 21	302.9%	39.7%	662.6%	6	1.5K
$143.00	Jul 17	Aug 21	351.1%	46.3%	658.9%	--	847
$145.00	Jul 17	Aug 28	329.9%	43.9%	651.5%	3	663
$159.00	Jul 17	Aug 21	292.8%	40.6%	620.9%	3	898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 44.45, avg 4.01)

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	$205.00	Aug 21	$0.23	$4.77	$0.23	20.74	$200.23
$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

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
$160.00	$155.00	Jul 31	$0.35	$4.65	$0.35	13.29	$159.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 27.57, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.82	$2.82	$0.18	15.67	$149.82
$150.00	$165.00	Jul 31	$13.75	$13.75	$1.25	11.00	$163.75
$160.00	$167.50	Jul 24	$6.65	$6.65	$0.85	7.82	$166.65
$154.00	$155.00	Jul 17	$0.88	$0.88	$0.12	7.33	$154.88
$144.00	$145.00	Aug 21	$0.87	$0.87	$0.13	6.69	$144.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.00	$193.00	Jul 31	$3.86	$3.86	$0.14	27.57	$193.14
$205.00	$200.00	Aug 21	$4.78	$4.78	$0.22	21.73	$200.22
$200.00	$195.00	Aug 21	$4.42	$4.42	$0.58	7.62	$195.58
$187.00	$186.00	Jul 17	$0.88	$0.88	$0.12	7.33	$186.12
$185.00	$184.00	Jul 24	$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. 108 found (avg debit $1.18, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.06	202.6%	42.4%
$202.50	Jul 17	Jul 24	$0.11	301.2%	53.9%
$197.50	Jul 24	Aug 7	$0.12	48.7%	31.8%
$189.00	Jul 17	Jul 24	$0.13	127.4%	28.9%
$192.00	Jul 17	Jul 24	$0.13	152.2%	34.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.06	277.6%	54.0%
$145.00	Jul 17	Jul 24	$0.10	329.9%	67.5%
$155.00	Jul 17	Jul 24	$0.11	226.7%	48.3%
$190.00	Jul 17	Jul 24	$0.15	126.2%	32.1%
$191.00	Jul 24	Jul 31	$0.22	33.3%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.89% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.00	Jul 17	$0.55	$1.03	$1.58	$175.42	$178.58	0.89%
$176.00	Jul 17	$0.99	$0.64	$1.63	$174.37	$177.63	0.92%
$175.00	Jul 17	$1.69	$0.53	$2.22	$172.78	$177.22	1.26%
$179.00	Jul 17	$0.09	$2.53	$2.62	$176.38	$181.62	1.48%
$178.00	Jul 17	$0.30	$2.34	$2.64	$175.36	$180.64	1.49%
$174.00	Jul 17	$2.55	$0.47	$3.02	$170.98	$177.02	1.71%
$180.00	Jul 17	$0.02	$3.53	$3.55	$176.45	$183.55	2.01%
$173.00	Jul 17	$3.20	$0.37	$3.57	$169.43	$176.57	2.02%
$181.00	Jul 17	$0.03	$4.65	$4.68	$176.32	$185.68	2.65%
$171.00	Jul 17	$5.53	$0.09	$5.62	$165.38	$176.62	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.26% of stock, avg 4.42%)

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
$184.00	$173.00	Jul 17	$0.11	$0.37	$0.48	$172.52	$184.48
$179.00	$174.00	Jul 17	$0.09	$0.47	$0.56	$173.44	$179.56
$184.00	$174.00	Jul 17	$0.11	$0.47	$0.58	$173.42	$184.58
$179.00	$175.00	Jul 17	$0.09	$0.53	$0.62	$174.38	$179.62
$184.00	$175.00	Jul 17	$0.11	$0.53	$0.64	$174.36	$184.64
$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
$184.00	$176.00	Jul 17	$0.11	$0.64	$0.75	$175.25	$184.75
$178.00	$174.00	Jul 17	$0.30	$0.47	$0.77	$173.23	$178.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 15.67, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/159	160/168	Jul 24	$7.05	$0.45	15.67	$151.95	$167.05
173/175	182/184	Aug 14	$1.84	$0.16	11.50	$173.16	$183.84
150/154	160/168	Jul 24	$6.88	$0.62	11.10	$147.12	$166.88
172/172	175/177	Aug 7	$1.83	$0.17	10.76	$170.67	$176.83
166/167	168/170	Jul 31	$1.81	$0.19	9.53	$165.19	$169.81
170/171	174/175	Jul 24	$0.90	$0.10	9.00	$170.10	$174.90
165/166	174/175	Jul 31	$0.90	$0.10	9.00	$165.10	$174.90
172/172	174/175	Jul 24	$0.89	$0.11	8.09	$171.61	$174.89
160/163	165/168	Jul 31	$2.67	$0.33	8.09	$160.33	$167.67
165/166	168/170	Jul 31	$1.78	$0.22	8.09	$164.22	$169.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.06	$4.94	82.33
$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
$195.00	$196.00	$197.00	Jul 31	$0.05	$0.95	19.00
$195.00	$196.00	$197.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 31	$0.05	$4.95	99.00
$145.00	$150.00	$155.00	Jul 31	$0.25	$4.75	19.00
$178.00	$179.00	$180.00	Jul 31	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Jul 31	$0.05	$0.95	19.00
$156.00	$157.00	$158.00	Aug 21	$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. 141 found (best net $-0.65, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$210.00	1:2	Aug 21	-$0.13	$4.87
$200.00	$205.00	1:2	Aug 21	-$0.24	$4.76
$160.00	$167.50	1:2	Jul 24	-$2.95	$4.55
$150.00	$160.00	1:2	Jul 24	-$5.95	$4.05
$187.00	$190.00	1:2	Aug 14	-$0.27	$2.73

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
$150.00	$145.00	1:2	Jul 31	-$0.13	$4.87
$150.00	$145.00	1:2	Jul 24	-$0.15	$4.85
$160.00	$155.00	1:2	Jul 31	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 3.79%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$177.00	Aug 21	$6.70	0.50	0.2%	3.79%	3.98%	--	97
$178.00	Aug 21	$5.95	0.48	0.8%	3.37%	4.12%	1	3
$179.00	Aug 21	$5.95	0.46	1.3%	3.37%	4.69%	1	10
$180.00	Aug 21	$5.20	0.44	1.9%	2.94%	4.83%	102	1.5K
$180.00	Aug 14	$4.80	0.42	1.9%	2.72%	4.60%	3	29
$177.00	Aug 7	$4.60	0.48	0.2%	2.60%	2.79%	--	34
$179.00	Aug 7	$4.55	0.43	1.3%	2.58%	3.89%	4	2
$182.00	Aug 21	$4.25	0.39	3.0%	2.41%	5.42%	127	861
$181.00	Aug 21	$4.20	0.41	2.5%	2.38%	4.83%	2	105
$177.00	Jul 31	$3.90	0.48	0.2%	2.21%	2.39%	8	12

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 7,572

Total Puts 8,532

Put/Call Ratio 1.13

Net Difference -960

Prior's Put/Call Breakdown

Total Calls 6,022

Total Puts 4,807

Put/Call Ratio 0.80

Net Difference 1,215

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