XLC - Options Database

XLC

State Street CommServSelSectSPDRETF

$111.45 -0.13%

$111.49 (+0.04%)🌙

as of 07/14 07:39 PM

(7/13 19:14) ◀

Tuesday, July 14, 2026 (7:39pm)

▶ (7/15 19:21)

◀ 7/14 19:39 ▶

Option Volume

Detail

ℹ

Current (07/14) 1,490

Calls: 804 (54%)

Puts: 686 (46%)

Prior (07/13) 2,835

Calls: 1,614 (57%)

Puts: 1,221 (43%)

Current vs Prior -47.44%

Calls: -50.19% (Calls)

Puts: -43.82% (Puts)

Prior 7-Day Total 12,428

Calls: 5,703 (46%)

Puts: 6,725 (54%)

Prior 7-Day Average 1,775

Calls: 814 (46%)

Puts: 960 (54%)

Current vs Prior 7-Day Avg -16.08%

Calls: -1.32%

Puts: -28.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $484.4K

Calls: $399.2K (82%)

Puts: $85.3K (18%)

Prior (07/13) $775.2K

Calls: $524.2K (68%)

Puts: $251.1K (32%)

Current vs Prior -37.51%

Calls: -23.85%

Puts: -66.03%

Prior 7-Day Total $4.15M

Calls: $2.57M (62%)

Puts: $1.58M (38%)

Prior 7-Day Average $592.4K

Calls: $366.7K (62%)

Puts: $225.7K (38%)

Current vs Prior 7-Day Avg -18.22%

Calls: +8.86%

Puts: -62.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.85

Prior (07/13) 0.76

Current vs Prior +12.79%

Prior 7-Day Average 1.98

Current vs Prior 7-Day Avg -56.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 122,814

Calls: 7,704 (6%)

Puts: 115,110 (94%)

Prior (07/13) 122,971

Calls: 11,246 (9%)

Puts: 111,725 (91%)

Current vs Prior -0.13%

Prior 7-Day Total 557,532

Calls: 39,263 (7%)

Puts: 518,269 (93%)

Prior 7-Day Average 79,647

Calls: 5,609 (7%)

Puts: 74,038 (93%)

Current vs Prior 7-Day Avg +54.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.41% | 4.47%3.41% | 6.01%

Prior 3.37% | 3.30%3.37% | 6.41%

Current vs Prior +1.19% | +35.50%+1.19% | -6.18%

Prior 7-Day Avg 3.25% | 3.79%3.68% | 5.58%

Current vs 7-Day Avg +4.86% | +17.83%-7.45% | +7.76%

Prior 7-Day Eod 3.37% | 3.30%3.37% | 6.41%

Current vs 7-Day Eod +1.19% | +35.50%+1.19% | -6.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 373.08% | 0.00%

Calls: 373.08% | 0.00%

Puts: -- | --

Prior 373.08% | 0.00%

Calls: 373.08% | 0.00%

Puts: -- | --

Current vs Prior +0.00% | --

Prior 7-Day Avg 373.08% | 305.03%

Calls: 373.08% | 305.03%

Puts: 373.08% | 305.03%

Current vs 7-Day Avg +0.00% | --

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($399.2K) vs puts ($85.3K). Below-average activity with volume down 47% vs prior. Put-heavy open interest (115,110 puts vs 7,704 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

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

📈 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. 10 found (avg delta 0.82, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 17	1.65	5.00	$3.33	100.6%	1	0.98	18
$97.00	Jul 17	12.30	16.50	$14.40	29.2%	16	0.95	--
$99.00	Jul 17	10.40	14.50	$12.45	32.9%	104	0.95	4
$101.00	Jul 17	8.40	12.50	$10.45	39.2%	4	0.95	60
$98.00	Jul 17	11.00	15.50	$13.25	34.0%	17	0.95	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 24	0.05	4.90	$2.48	195.6%	1	0.55	--
$112.00	Jul 17	0.00	3.60	$1.80	200.0%	3	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 972, top 191)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	0.00	0.45	$0.23	195.7%	191	0.14	232
$116.00	Aug 21	0.30	1.30	$0.80	125.0%	189	0.22	16
$99.00	Jul 17	10.40	14.50	$12.45	32.9%	104	0.95	4
$100.00	Jul 17	9.00	13.60	$11.30	40.7%	103	0.95	6
$113.00	Jul 17	0.00	4.80	$2.40	200.0%	46	0.43	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Aug 21	0.80	1.20	$1.00	40.0%	104	0.23	89
$105.00	Aug 21	0.45	1.35	$0.90	100.0%	69	0.20	31
$111.00	Jul 17	0.00	4.80	$2.40	200.0%	36	0.47	18
$108.00	Aug 7	0.40	2.10	$1.25	136.0%	10	0.30	5
$112.00	Jul 17	0.00	3.60	$1.80	200.0%	3	0.53	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 76.3%, max 113.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Aug 14	Aug 21	33.1%	17.8%	86.3%	190	16
$113.00	Jul 17	Jul 24	80.0%	45.9%	74.2%	47	264
$115.00	Jul 17	Jul 31	33.3%	25.1%	32.8%	193	232

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Jul 24	Aug 21	42.6%	20.0%	113.3%	106	93
$111.00	Jul 17	Jul 24	63.6%	35.3%	80.0%	37	18
$105.00	Jul 24	Aug 21	38.3%	21.3%	80.0%	70	99
$112.00	Jul 17	Jul 24	69.3%	41.3%	67.8%	4	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 10.67, avg 3.04)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$112.50	$116.00	Aug 14	$0.30	$3.20	$0.30	10.67	$112.80
$108.00	$111.00	Jul 17	$1.33	$1.67	$1.33	1.26	$109.33
$115.00	$119.00	Jul 24	$2.02	$1.98	$2.02	0.98	$117.02

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$110.00	Jul 24	$0.45	$0.55	$0.45	1.22	$110.55
$106.00	$105.00	Jul 24	$0.48	$0.52	$0.48	1.08	$105.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 12.33, avg 3.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$114.00	$115.00	Jul 17	$0.90	$0.90	$0.10	9.00	$114.90
$100.00	$101.00	Jul 17	$0.85	$0.85	$0.15	5.67	$100.85
$98.00	$99.00	Jul 17	$0.80	$0.80	$0.20	4.00	$98.80
$115.00	$119.00	Jul 24	$2.02	$2.02	$1.98	1.02	$117.02
$108.00	$111.00	Jul 17	$1.33	$1.33	$1.67	0.80	$109.33

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$108.00	Jul 24	$1.85	$1.85	$0.15	12.33	$108.15
$106.00	$105.00	Jul 24	$0.48	$0.48	$0.52	0.92	$105.52
$111.00	$110.00	Jul 24	$0.45	$0.45	$0.55	0.82	$110.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.01, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$2.17	33.3%	56.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 24	Aug 21	$0.15	38.3%	21.3%
$111.00	Jul 17	Jul 24	$0.20	63.6%	35.3%
$112.00	Jul 17	Jul 24	$0.68	69.3%	41.3%
$108.00	Jul 24	Aug 7	$0.95	17.0%	22.2%
$110.00	Jul 17	Jul 24	$1.92	17.0%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.95% of stock, avg 3.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Jul 17	$2.00	$2.40	$4.40	$106.60	$115.40	3.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.41% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$110.00	Jul 17	$0.23	$0.23	$0.46	$109.54	$115.46
$119.00	$108.00	Jul 24	$0.38	$0.30	$0.68	$107.32	$119.68
$119.00	$105.00	Jul 24	$0.38	$0.75	$1.13	$103.87	$120.13
$114.00	$110.00	Jul 17	$1.13	$0.23	$1.36	$108.64	$115.36
$119.00	$106.00	Jul 24	$0.38	$1.23	$1.61	$104.39	$120.61
$116.00	$105.00	Aug 21	$0.80	$0.90	$1.70	$103.30	$117.70
$116.00	$106.00	Aug 21	$0.80	$1.00	$1.80	$104.20	$117.80
$116.00	$108.00	Aug 21	$0.80	$1.23	$2.03	$105.97	$118.03
$116.00	$100.00	Aug 21	$0.80	$1.38	$2.18	$97.82	$118.18
$119.00	$110.00	Jul 24	$0.38	$2.15	$2.53	$107.47	$121.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 29.77, avg credit $2.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
108/110	115/119	Jul 24	$3.87	$0.13	29.77	$106.13	$118.87
105/106	115/119	Jul 24	$2.50	$1.50	1.67	$103.50	$117.50
110/111	115/119	Jul 24	$2.47	$1.53	1.61	$108.53	$117.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.33, cheapest $0.30)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$99.00	$100.00	$101.00	Jul 17	$0.30	$0.70	2.33
$97.00	$98.00	$99.00	Jul 17	$0.35	$0.65	1.86
$113.00	$114.00	$115.00	Jul 17	$0.37	$0.63	1.70

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. 11 found (best net $-1.86, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$108.00	$111.00	1:2	Jul 17	-$0.67	$2.33
$112.50	$116.00	1:2	Aug 14	-$2.10	$1.40
$102.00	$108.00	1:2	Jul 17	$2.79	$3.21
$115.00	$119.00	1:2	Jul 24	$1.64	$2.36
$113.00	$114.00	1:2	Jul 17	$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$1.86	$3.14
$106.00	$105.00	1:2	Jul 24	-$0.27	$0.73
$106.00	$105.00	1:2	Aug 21	-$0.80	$0.20
$107.00	$106.00	1:2	Aug 21	$0.15	$0.85
$110.00	$108.00	1:2	Jul 24	$1.55	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.45%, avg 0.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.50	Aug 14	$0.50	0.46	0.9%	0.45%	1.39%	2	--
$116.00	Aug 21	$0.30	0.22	4.1%	0.27%	4.35%	189	16
$118.00	Aug 21	$0.20	0.32	5.9%	0.18%	6.06%	1	390

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 804

Total Puts 686

Put/Call Ratio 0.85

Net Difference 118

Prior's Put/Call Breakdown

Total Calls 1,614

Total Puts 1,221

Put/Call Ratio 0.76

Net Difference 393

Prior 7-Day Put/Call Summary

Total Calls 5,703

Total Puts 6,725

Average Put/Call Ratio 1.98

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