XLC - Options Database

XLC

State Street CommServSelSectSPDRETF

$107.13 -0.70%

$107.71 (+0.54%)🌙

as of 06/30 07:05 PM

(6/29 19:11) ◀

Tuesday, June 30, 2026 (7:05pm)

▶ (7/1 19:11)

◀ 6/30 19:05 ▶

Option Volume

Detail

ℹ

Current (06/30) 2,062

Calls: 245 (12%)

Puts: 1,817 (88%)

Prior (06/29) 598

Calls: 365 (61%)

Puts: 233 (39%)

Current vs Prior +244.82%

Calls: -32.88% (Calls)

Puts: +679.83% (Puts)

Prior 7-Day Total 32,569

Calls: 18,324 (56%)

Puts: 14,245 (44%)

Prior 7-Day Average 4,652

Calls: 2,617 (56%)

Puts: 2,035 (44%)

Current vs Prior 7-Day Avg -55.68%

Calls: -90.64%

Puts: -10.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $263.9K

Calls: $64.9K (25%)

Puts: $199.0K (75%)

Prior (06/29) $248.0K

Calls: $110.4K (45%)

Puts: $137.6K (55%)

Current vs Prior +6.40%

Calls: -41.21%

Puts: +44.61%

Prior 7-Day Total $7.15M

Calls: $2.03M (28%)

Puts: $5.11M (72%)

Prior 7-Day Average $1.02M

Calls: $290.3K (28%)

Puts: $730.5K (72%)

Current vs Prior 7-Day Avg -74.15%

Calls: -77.64%

Puts: -72.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 7.42

Prior (06/29) 0.64

Current vs Prior +1061.79%

Prior 7-Day Average 1.74

Current vs Prior 7-Day Avg +325.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 13,346

Calls: 8,031 (60%)

Puts: 5,315 (40%)

Prior (06/29) 7,472

Calls: 4,726 (63%)

Puts: 2,746 (37%)

Current vs Prior +78.61%

Prior 7-Day Total 475,741

Calls: 41,947 (9%)

Puts: 433,794 (91%)

Prior 7-Day Average 67,963

Calls: 5,992 (9%)

Puts: 61,970 (91%)

Current vs Prior 7-Day Avg -80.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.41% | 4.14%2.41% | 4.14%4.14% | 5.85%

Prior 2.21% | 3.74%-- | ---- | --

Current vs Prior +33.28% | -35.53%-- | ---- | --

Prior 7-Day Avg 3.68% | 4.44%-- | ---- | --

Current vs 7-Day Avg -20.12% | -45.75%-- | ---- | --

Prior 7-Day Eod 2.21% | 3.74%-- | ---- | --

Current vs 7-Day Eod +33.28% | -35.53%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current -- | --

Calls: -- | --

Puts: -- | --

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg 355.44% | 255.81%

Calls: 355.65% | 206.60%

Puts: 333.33% | 301.33%

Current vs 7-Day Avg -- | +19.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($199.0K) vs calls ($64.9K). Unusually high activity with volume up 245% vs prior - elevated interest. Extreme bearish P/C ratio of 7.42 - heavy put buying. P/C ratio rising 1062% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 -- of results (avg --%, best --%)

No options available for this category

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. 13 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 2	5.00	9.40	$7.20	61.1%	2	0.96	--
$101.00	Jul 2	5.10	7.30	$6.20	35.5%	2	0.85	--
$106.00	Jul 17	1.65	3.40	$2.53	69.2%	8	0.78	10
$105.00	Jul 10	1.45	3.80	$2.63	89.4%	1	0.74	4
$106.00	Jul 10	0.10	4.10	$2.10	190.5%	17	0.58	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	2.15	5.00	$3.58	79.6%	12	0.80	24
$109.00	Jul 17	1.35	3.30	$2.33	83.7%	13	0.73	46
$108.00	Jul 2	0.00	4.80	$2.40	200.0%	1	0.71	--
$108.00	Jul 17	0.30	5.00	$2.65	177.4%	1	0.67	--
$107.00	Jul 17	0.60	4.90	$2.75	156.4%	6	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 232, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 2	0.00	0.65	$0.33	197.0%	38	0.29	--
$106.00	Jul 10	0.10	4.10	$2.10	190.5%	17	0.58	54
$107.00	Jul 2	0.00	1.50	$0.75	200.0%	8	0.52	--
$106.00	Jul 17	1.65	3.40	$2.53	69.2%	8	0.78	10
$109.00	Jul 31	0.05	2.30	$1.17	192.3%	5	0.35	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	0.00	1.60	$0.80	200.0%	50	0.23	--
$109.00	Jul 17	1.35	3.30	$2.33	83.7%	13	0.73	46
$110.00	Jul 17	2.15	5.00	$3.58	79.6%	12	0.80	24
$107.00	Jul 31	1.25	4.20	$2.73	108.1%	12	0.50	1
$107.00	Aug 7	1.50	4.50	$3.00	100.0%	12	0.49	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 43.6%, max 81.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Jul 10	Jul 24	41.1%	22.7%	81.1%	18	56
$109.00	Jul 2	Jul 31	21.7%	16.6%	30.3%	7	13

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 2	Jul 17	23.0%	19.2%	19.5%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 19.00, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$113.00	Jul 17	$0.53	$3.47	$0.53	6.55	$109.53
$109.00	$110.00	Jul 31	$0.22	$0.78	$0.22	3.55	$109.22
$108.00	$109.00	Jul 2	$0.23	$0.77	$0.23	3.35	$108.23
$107.00	$110.00	Jul 10	$1.10	$1.90	$1.10	1.73	$108.10
$107.00	$108.00	Jul 2	$0.42	$0.58	$0.42	1.38	$107.42

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$102.00	Jul 17	$0.15	$2.85	$0.15	19.00	$104.85
$104.00	$103.00	Jul 2	$0.12	$0.88	$0.12	7.33	$103.88
$102.00	$100.00	Jul 17	$0.55	$1.45	$0.55	2.64	$101.45
$106.00	$100.00	Jul 24	$1.87	$4.13	$1.87	2.21	$104.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 9.91, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$107.00	Jul 2	$5.45	$5.45	$0.55	9.91	$106.45
$106.00	$107.00	Jul 10	$0.85	$0.85	$0.15	5.67	$106.85
$106.00	$109.00	Jul 17	$1.75	$1.75	$1.25	1.40	$107.75
$105.00	$106.00	Jul 10	$0.53	$0.53	$0.47	1.13	$105.53
$107.00	$110.00	Jul 24	$1.40	$1.40	$1.60	0.87	$108.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$107.00	$105.00	Jul 17	$1.80	$1.80	$0.20	9.00	$105.20
$106.00	$100.00	Jul 24	$1.87	$1.87	$4.13	0.45	$104.13
$102.00	$100.00	Jul 17	$0.55	$0.55	$1.45	0.38	$101.45
$104.00	$103.00	Jul 2	$0.12	$0.12	$0.88	0.14	$103.88
$105.00	$102.00	Jul 17	$0.15	$0.15	$2.85	0.05	$104.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.82, cheapest $0.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Jul 10	Jul 17	$0.43	41.1%	10.1%
$107.00	Jul 2	Jul 10	$0.50	13.0%	14.8%
$110.00	Jul 10	Jul 24	$0.58	13.6%	19.1%
$109.00	Jul 2	Jul 17	$0.68	21.7%	20.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Jul 2	Jul 17	$0.25	23.0%	19.2%
$100.00	Jul 17	Jul 24	$0.28	21.4%	23.4%
$107.00	Jul 10	Jul 17	$1.80	14.8%	24.3%
$106.00	Jul 2	Jul 10	$2.02	22.4%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.05% of stock, avg 3.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Jul 10	$1.25	$0.95	$2.20	$104.80	$109.20	2.05%
$108.00	Jul 2	$0.33	$2.40	$2.73	$105.27	$110.73	2.55%
$109.00	Jul 17	$0.78	$2.33	$3.11	$105.89	$112.11	2.90%
$106.00	Jul 10	$2.10	$2.32	$4.42	$101.58	$110.42	4.13%
$106.00	Jul 24	$3.13	$2.40	$5.53	$100.47	$111.53	5.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.17% of stock, avg 1.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$103.00	Jul 2	$0.10	$0.08	$0.18	$102.82	$109.18
$109.00	$104.00	Jul 2	$0.10	$0.20	$0.30	$103.70	$109.30
$109.00	$106.00	Jul 2	$0.10	$0.30	$0.40	$105.60	$109.40
$108.00	$103.00	Jul 2	$0.33	$0.08	$0.41	$102.59	$108.41
$113.00	$100.00	Jul 17	$0.25	$0.25	$0.50	$99.50	$113.50
$108.00	$104.00	Jul 2	$0.33	$0.20	$0.53	$103.47	$108.53
$108.00	$106.00	Jul 2	$0.33	$0.30	$0.63	$105.37	$108.63
$109.00	$100.00	Jul 17	$0.78	$0.25	$1.03	$98.97	$110.03
$113.00	$102.00	Jul 17	$0.25	$0.80	$1.05	$100.95	$114.05
$110.00	$107.00	Jul 10	$0.15	$0.95	$1.10	$105.90	$111.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.29, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/102	106/109	Jul 17	$2.30	$0.70	3.29	$99.70	$108.30
102/105	106/109	Jul 17	$1.90	$1.10	1.73	$103.10	$107.90
105/107	109/113	Jul 17	$2.33	$1.67	1.40	$104.67	$111.33
100/106	107/110	Jul 24	$3.27	$2.73	1.20	$102.73	$110.27
103/104	107/108	Jul 2	$0.54	$0.46	1.17	$103.46	$107.54
103/104	108/109	Jul 2	$0.35	$0.65	0.54	$103.65	$108.35
100/102	109/113	Jul 17	$1.08	$2.92	0.37	$100.92	$110.08
102/105	109/113	Jul 17	$0.68	$3.32	0.20	$104.32	$109.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.26, cheapest $0.19)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$107.00	$108.00	$109.00	Jul 2	$0.19	$0.81	4.26

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $--, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$109.00	$112.00	1:2	Jul 2	$0.00	$3.00
$106.00	$107.00	1:2	Jul 10	-$0.40	$0.60
$109.00	$110.00	1:2	Jul 31	-$0.73	$0.27
$109.00	$113.00	1:2	Jul 17	$0.28	$3.72
$107.00	$110.00	1:2	Jul 24	$0.67	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$102.00	1:2	Jul 17	-$0.65	$2.35
$106.00	$104.00	1:2	Jul 2	-$0.10	$1.90
$106.00	$100.00	1:2	Jul 24	$1.34	$4.66
$102.00	$100.00	1:2	Jul 17	$0.30	$1.70
$107.00	$105.00	1:2	Jul 17	$0.85	$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.19%, avg 0.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$109.00	Jul 17	$0.20	0.28	1.8%	0.19%	1.93%	1	--

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 245

Total Puts 1,817

Put/Call Ratio 7.42

Net Difference -1,572

Prior's Put/Call Breakdown

Total Calls 365

Total Puts 233

Put/Call Ratio 0.64

Net Difference 132

Prior 7-Day Put/Call Summary

Total Calls 18,324

Total Puts 14,245

Average Put/Call Ratio 1.74

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