XLI - Options Database

XLI

State Street IndstrlSelSectSPDRETF

$183.91 +0.30%

$183.65 (-0.14%)🌙

as of 07/02 06:05 PM

(7/2 15:07) ◀

Thursday, July 2, 2026 (6:05pm)

▶ (7/6 15:07)

◀ 7/2 18:05 ▶

Option Volume

Detail

ℹ

Current (07/02) 201,106

Calls: 5,964 (3%)

Puts: 195,142 (97%)

Prior (07/01) 7,106

Calls: 3,847 (54%)

Puts: 3,259 (46%)

Current vs Prior +2730.09%

Calls: +55.03% (Calls)

Puts: +5887.79% (Puts)

Prior 7-Day Total 84,949

Calls: 24,655 (29%)

Puts: 60,294 (71%)

Prior 7-Day Average 12,135

Calls: 3,522 (29%)

Puts: 8,613 (71%)

Current vs Prior 7-Day Avg +1557.16%

Calls: +69.33%

Puts: +2165.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $56.91M

Calls: $2.83M (5%)

Puts: $54.09M (95%)

Prior (07/01) $2.57M

Calls: $1.37M (53%)

Puts: $1.20M (47%)

Current vs Prior +2112.31%

Calls: +106.21%

Puts: +4401.68%

Prior 7-Day Total $29.98M

Calls: $15.55M (52%)

Puts: $14.43M (48%)

Prior 7-Day Average $4.28M

Calls: $2.22M (52%)

Puts: $2.06M (48%)

Current vs Prior 7-Day Avg +1228.99%

Calls: +27.27%

Puts: +2524.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 32.72

Prior (07/01) 0.85

Current vs Prior +3762.34%

Prior 7-Day Average 2.94

Current vs Prior 7-Day Avg +1014.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 443,283

Calls: 107,346 (24%)

Puts: 335,937 (76%)

Prior (07/01) 438,477

Calls: 104,613 (24%)

Puts: 333,864 (76%)

Current vs Prior +1.10%

Prior 7-Day Total 2,736,544

Calls: 668,484 (24%)

Puts: 2,103,657 (76%)

Prior 7-Day Average 390,934

Calls: 95,497 (24%)

Puts: 300,522 (76%)

Current vs Prior 7-Day Avg +13.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.68% | 4.56%4.43% | 7.37%

Prior 2.62% | 2.69%-- | --

Current vs Prior +74.06% | +64.82%-- | --

Prior 7-Day Avg 2.76% | 3.17%-- | --

Current vs 7-Day Avg +64.90% | +39.57%-- | --

Prior 7-Day Eod 2.62% | 2.69%-- | --

Current vs 7-Day Eod +74.06% | +64.82%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 151.92% | 18.38%

Calls: 34.60% | 17.65%

Puts: 269.23% | 19.10%

Prior 16.88% | 18.12%

Calls: 15.11% | 16.42%

Puts: 18.64% | 19.83%

Current vs Prior +800.00% | +1.43%

Prior 7-Day Avg 158.40% | 74.48%

Calls: 159.94% | 76.02%

Puts: 159.03% | 70.29%

Current vs 7-Day Avg -4.09% | -75.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($54.09M) vs calls ($2.83M). Massive premium surge with dollar volume up 2112% vs prior. Dollar volume significantly above 7-day average (1229% higher). Unusually high activity with volume up 2730% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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. 87 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Jul 2	14.10	19.00	$16.55	29.6%	1	1.00	1
$167.50	Jul 2	13.60	18.50	$16.05	30.5%	1	1.00	3
$170.00	Jul 2	11.50	16.40	$13.95	35.1%	1	1.00	1
$172.00	Jul 2	9.30	14.20	$11.75	41.7%	1	1.00	9
$173.00	Jul 2	8.10	13.00	$10.55	46.4%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	8.95	13.80	$11.38	42.6%	--	1.00	77
$186.00	Jul 2	0.00	4.80	$2.40	200.0%	1	0.98	45
$185.00	Jul 2	0.00	4.80	$2.40	200.0%	--	0.97	122
$189.00	Jul 17	3.95	8.85	$6.40	76.6%	16	0.70	10
$186.00	Jul 10	1.61	6.55	$4.08	121.1%	7	0.69	37

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 27.6K, top 20.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	0.00	0.02	$0.01	200.0%	1.2K	0.03	69
$190.00	Jul 17	0.12	2.70	$1.41	183.0%	651	0.29	4.2K
$185.00	Jul 17	0.19	4.25	$2.22	182.9%	289	0.52	3.0K
$183.00	Jul 17	2.55	6.90	$4.72	92.2%	275	0.59	96
$184.00	Jul 2	0.07	4.80	$2.44	193.9%	35	0.48	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 31	0.00	4.80	$2.40	200.0%	20.0K	0.16	20.0K
$179.00	Jul 17	0.00	4.80	$2.40	200.0%	1.6K	0.30	4.3K
$183.00	Jul 10	0.00	4.80	$2.40	200.0%	537	0.44	15
$170.00	Jul 17	0.23	2.00	$1.12	158.0%	501	0.14	1.6K
$180.00	Jul 17	0.50	4.70	$2.60	161.5%	343	0.33	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 691.6%, max 2245.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$183.00	Jul 2	Jul 24	469.0%	20.0%	2245.0%	20	96
$182.00	Jul 2	Jul 31	553.0%	24.0%	2204.2%	4	40
$184.00	Jul 2	Jul 31	490.0%	22.0%	2127.3%	35	230
$194.00	Jul 2	Jul 17	303.0%	17.0%	1682.4%	--	400
$195.00	Jul 2	Jul 31	328.0%	29.0%	1031.0%	--	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 2	Jul 17	1997.0%	97.0%	1958.8%	100	494
$182.00	Jul 2	Jul 17	553.0%	27.0%	1948.1%	24	179
$184.00	Jul 2	Jul 17	490.0%	26.0%	1784.6%	10	401
$183.00	Jul 2	Jul 17	469.0%	30.0%	1463.3%	24	220
$162.00	Jul 2	Jul 31	621.0%	50.0%	1142.0%	20.0K	20.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 8.09, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$189.00	$190.00	Jul 31	$0.12	$0.88	$0.12	7.33	$189.12
$177.00	$178.00	Jul 17	$0.15	$0.85	$0.15	5.67	$177.15
$181.00	$182.00	Jul 24	$0.15	$0.85	$0.15	5.67	$181.15
$177.50	$178.00	Jul 2	$0.10	$0.40	$0.10	4.00	$177.60
$191.00	$192.00	Jul 17	$0.20	$0.80	$0.20	4.00	$191.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$173.00	Jul 24	$0.22	$1.78	$0.22	8.09	$174.78
$177.00	$175.00	Jul 31	$0.25	$1.75	$0.25	7.00	$176.75
$177.00	$176.00	Jul 17	$0.13	$0.87	$0.13	6.69	$176.87
$181.00	$180.00	Jul 10	$0.15	$0.85	$0.15	5.67	$180.85
$182.00	$181.00	Jul 10	$0.18	$0.82	$0.18	4.56	$181.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 65.67, avg 4.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$162.00	Jul 31	$11.82	$11.82	$0.18	65.67	$161.82
$154.00	$160.00	Jul 17	$5.80	$5.80	$0.20	29.00	$159.80
$165.00	$170.00	Jul 17	$4.75	$4.75	$0.25	19.00	$169.75
$165.00	$173.00	Jul 24	$7.55	$7.55	$0.45	16.78	$172.55
$178.00	$180.00	Jul 2	$1.87	$1.87	$0.13	14.38	$179.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$189.00	Jul 17	$4.98	$4.98	$1.02	4.88	$190.02
$188.00	$187.00	Jul 17	$0.82	$0.82	$0.18	4.56	$187.18
$182.00	$181.00	Jul 17	$0.66	$0.66	$0.34	1.94	$181.34
$189.00	$188.00	Jul 17	$0.65	$0.65	$0.35	1.86	$188.35
$176.00	$175.00	Jul 17	$0.58	$0.58	$0.42	1.38	$175.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $1.52, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.00	Jul 10	Jul 17	$0.08	50.0%	34.0%
$170.00	Jul 2	Jul 17	$0.10	398.0%	40.0%
$174.00	Jul 2	Jul 10	$0.10	288.0%	58.0%
$177.00	Jul 2	Jul 10	$0.25	187.0%	48.0%
$194.00	Jul 2	Jul 17	$0.27	303.0%	17.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.00	Jul 2	Jul 10	$0.09	343.0%	25.0%
$170.00	Jul 2	Jul 10	$0.12	398.0%	30.0%
$175.00	Jul 2	Jul 10	$0.22	260.0%	23.0%
$182.00	Jul 2	Jul 10	$0.33	553.0%	33.0%
$169.00	Jul 2	Jul 17	$0.63	424.0%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.31% of stock, avg 5.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Jul 2	$2.40	$0.01	$2.41	$180.09	$184.91	1.31%
$185.00	Jul 2	$0.01	$2.40	$2.41	$182.59	$187.41	1.31%
$186.00	Jul 2	$0.01	$2.40	$2.41	$183.59	$188.41	1.31%
$181.00	Jul 2	$3.03	$0.01	$3.04	$177.96	$184.04	1.65%
$180.00	Jul 2	$3.93	$0.01	$3.94	$176.06	$183.94	2.14%
$184.00	Jul 2	$2.44	$2.40	$4.84	$179.16	$188.84	2.63%
$186.00	Jul 10	$0.83	$4.08	$4.91	$181.09	$190.91	2.67%
$183.00	Jul 2	$2.53	$2.40	$4.93	$178.07	$187.93	2.68%
$182.00	Jul 2	$3.33	$2.40	$5.73	$176.27	$187.73	3.12%
$178.00	Jul 2	$5.80	$0.01	$5.81	$172.19	$183.81	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 1.90% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$150.00	Jul 2	$2.44	$1.06	$3.50	$146.50	$187.50
$190.00	$175.00	Aug 7	$2.40	$1.88	$4.28	$170.72	$194.28
$187.00	$183.00	Jul 10	$1.93	$2.40	$4.33	$178.67	$191.33
$187.00	$181.00	Jul 10	$1.93	$2.55	$4.48	$176.52	$191.48
$190.00	$172.50	Aug 7	$2.40	$2.10	$4.50	$168.00	$194.50
$187.00	$182.50	Jul 10	$1.93	$2.63	$4.56	$177.94	$191.56
$189.00	$182.50	Jul 17	$2.03	$2.53	$4.56	$177.94	$193.56
$190.00	$173.00	Aug 7	$2.40	$2.17	$4.57	$168.43	$194.57
$189.00	$180.00	Jul 17	$2.03	$2.60	$4.63	$175.37	$193.63
$187.00	$182.00	Jul 10	$1.93	$2.73	$4.66	$177.34	$191.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 8.38, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
172/173	175/178	Jul 24	$2.68	$0.32	8.38	$170.32	$177.68
177/180	186/187	Jul 31	$2.65	$0.35	7.57	$177.35	$188.65
177/180	182/184	Jul 31	$2.50	$0.50	5.00	$177.50	$184.50
175/177	180/181	Jul 31	$1.65	$0.35	4.71	$175.35	$181.65
175/177	186/187	Jul 31	$1.60	$0.40	4.00	$175.40	$187.60
175/180	185/190	Aug 7	$3.91	$1.09	3.59	$176.09	$188.91
175/176	177/178	Jul 17	$0.73	$0.27	2.70	$175.27	$177.73
172/173	182/183	Jul 24	$0.73	$0.27	2.70	$172.27	$182.73
175/177	182/184	Jul 31	$1.45	$0.55	2.64	$175.55	$183.45
177/178	178/179	Jul 10	$0.71	$0.29	2.45	$176.79	$178.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 11.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$171.00	$172.00	Jul 17	$0.10	$0.90	9.00
$160.00	$165.00	$170.00	Jul 17	$0.55	$4.45	8.09
$191.00	$192.00	$193.00	Jul 17	$0.12	$0.88	7.33
$175.00	$176.00	$177.00	Jul 10	$0.20	$0.80	4.00
$173.00	$174.00	$175.00	Jul 17	$0.20	$0.80	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$161.00	$162.00	Jul 17	$0.08	$0.92	11.50
$179.00	$180.00	$181.00	Jul 10	$0.15	$0.85	5.67
$172.00	$173.00	$174.00	Jul 17	$0.44	$0.56	1.27
$175.00	$176.00	$177.00	Jul 24	$0.48	$0.52	1.08
$168.00	$169.00	$170.00	Jul 17	$0.63	$0.37	0.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-4.12, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$165.00	1:2	Jul 24	-$4.12	$10.88
$165.00	$173.00	1:2	Jul 24	-$4.20	$3.80
$180.00	$185.00	1:2	Aug 14	-$2.31	$2.69
$187.00	$189.00	1:2	Jul 2	-$0.01	$1.99
$191.00	$193.00	1:2	Jul 2	-$0.01	$1.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$177.50	1:2	Jul 24	-$0.27	$7.23
$157.00	$150.00	1:2	Jul 2	-$2.11	$4.89
$195.00	$189.00	1:2	Jul 17	-$1.42	$4.58
$180.00	$175.00	1:2	Aug 7	-$0.92	$4.08
$168.00	$162.00	1:2	Jul 31	-$2.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 1.66%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$184.00	Jul 31	$3.05	0.54	0.1%	1.66%	1.71%	--	176
$185.00	Aug 7	$3.00	0.49	0.6%	1.63%	2.22%	--	16
$185.00	Aug 14	$2.76	0.48	0.6%	1.50%	2.09%	5	--
$184.00	Jul 17	$2.41	0.56	0.1%	1.31%	1.36%	30	177
$186.00	Jul 31	$2.26	0.48	1.1%	1.23%	2.37%	4	139
$184.00	Jul 10	$1.46	0.51	0.1%	0.79%	0.84%	27	40
$184.00	Jul 24	$1.36	0.49	0.1%	0.74%	0.79%	14	6
$185.00	Jul 31	$1.24	0.51	0.6%	0.67%	1.27%	5	74
$185.00	Jul 24	$1.15	0.45	0.6%	0.63%	1.22%	--	20
$187.00	Jul 31	$1.10	0.43	1.7%	0.60%	2.28%	--	24

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 5,964

Total Puts 195,142

Put/Call Ratio 32.72

Net Difference -189,178

Prior's Put/Call Breakdown

Total Calls 3,847

Total Puts 3,259

Put/Call Ratio 0.85

Net Difference 588

Prior 7-Day Put/Call Summary

Total Calls 24,655

Total Puts 60,294

Average Put/Call Ratio 2.94

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