XLI - Options Database

XLI

State Street IndstrlSelSectSPDRETF

$180.45 +0.04%

$180.47 (+0.01%)🌙

as of 07/14 06:12 PM

(7/14 15:13) ◀

Tuesday, July 14, 2026 (6:12pm)

▶ (7/15 15:07)

◀ 7/14 18:12 ▶

Option Volume

Detail

ℹ

Current (07/14) 7,269

Calls: 2,250 (31%)

Puts: 5,019 (69%)

Prior (07/13) 14,484

Calls: 2,929 (20%)

Puts: 11,555 (80%)

Current vs Prior -49.81%

Calls: -23.18% (Calls)

Puts: -56.56% (Puts)

Prior 7-Day Total 281,841

Calls: 31,984 (11%)

Puts: 249,857 (89%)

Prior 7-Day Average 40,263

Calls: 4,569 (11%)

Puts: 35,693 (89%)

Current vs Prior 7-Day Avg -81.95%

Calls: -50.76%

Puts: -85.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.85M

Calls: $954.8K (33%)

Puts: $1.90M (67%)

Prior (07/13) $3.32M

Calls: $1.08M (33%)

Puts: $2.24M (67%)

Current vs Prior -14.04%

Calls: -11.71%

Puts: -15.17%

Prior 7-Day Total $81.50M

Calls: $13.82M (17%)

Puts: $67.68M (83%)

Prior 7-Day Average $11.64M

Calls: $1.97M (17%)

Puts: $9.67M (83%)

Current vs Prior 7-Day Avg -75.51%

Calls: -51.63%

Puts: -80.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 2.23

Prior (07/13) 3.94

Current vs Prior -43.46%

Prior 7-Day Average 2.89

Current vs Prior 7-Day Avg -22.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 165,576

Calls: 43,815 (26%)

Puts: 121,761 (74%)

Prior (07/13) 502,007

Calls: 110,408 (22%)

Puts: 391,599 (78%)

Current vs Prior -67.02%

Prior 7-Day Total 3,454,183

Calls: 783,994 (23%)

Puts: 2,670,189 (77%)

Prior 7-Day Average 493,454

Calls: 111,999 (23%)

Puts: 381,455 (77%)

Current vs Prior 7-Day Avg -66.45%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.90% | 2.93%1.90% | 5.33%

Prior 2.54% | 3.55%2.54% | 5.64%

Current vs Prior -25.36% | -17.67%-25.36% | -5.64%

Prior 7-Day Avg 3.18% | 3.44%3.25% | 6.32%

Current vs 7-Day Avg -40.33% | -14.90%-41.68% | -15.67%

Prior 7-Day Eod 2.54% | 3.55%2.54% | 5.64%

Current vs 7-Day Eod -25.36% | -17.67%-25.36% | -5.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.20% | 16.07%

Calls: 16.28% | 16.79%

Puts: 16.11% | 15.36%

Prior 12.04% | 15.98%

Calls: 9.74% | 11.62%

Puts: 14.35% | 20.34%

Current vs Prior +34.55% | +0.56%

Prior 7-Day Avg 49.29% | 12.41%

Calls: 32.92% | 11.49%

Puts: 65.65% | 13.32%

Current vs 7-Day Avg -67.13% | +29.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.90M). Below-average activity with volume down 50% vs prior. Extreme bearish P/C ratio of 2.23 - heavy put buying. P/C ratio dropping 43% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	35.50	39.00	$37.25	9.4%	8	0.98	7

PUTS (0)

No puts meet the criteria

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. 34 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	23.35	28.00	$25.68	18.1%	1	1.00	--
$160.00	Jul 17	18.50	23.25	$20.88	22.7%	5	1.00	--
$145.00	Aug 21	35.50	39.00	$37.25	9.4%	8	0.98	7
$160.00	Aug 21	19.55	24.45	$22.00	22.3%	5	0.91	--
$165.00	Aug 21	15.00	19.50	$17.25	26.1%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	12.00	16.75	$14.38	33.0%	1	1.00	--
$196.00	Jul 17	13.00	17.60	$15.30	30.1%	2	1.00	--
$197.00	Jul 17	14.00	18.60	$16.30	28.2%	1	1.00	--
$197.00	Aug 21	14.15	19.00	$16.58	29.3%	1	0.90	--
$183.00	Jul 17	0.50	5.00	$2.75	163.6%	1	0.70	214

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 5.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Aug 21	0.00	4.80	$2.40	200.0%	472	0.31	14
$186.00	Jul 17	0.00	0.17	$0.09	188.9%	457	0.07	714
$180.00	Jul 17	0.39	2.44	$1.42	144.4%	98	0.59	3.6K
$191.00	Aug 21	0.45	5.00	$2.73	166.7%	70	0.29	42
$193.00	Aug 21	0.00	4.80	$2.40	200.0%	60	0.26	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	4.65	9.25	$6.95	66.2%	1.4K	0.64	1.8K
$179.00	Jul 17	0.00	4.80	$2.40	200.0%	1.2K	0.39	4.9K
$180.00	Aug 21	2.05	5.00	$3.53	83.6%	468	0.44	2.1K
$178.00	Aug 21	1.06	5.00	$3.03	130.0%	225	0.38	114
$180.00	Jul 17	0.00	4.00	$2.00	200.0%	192	0.42	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 158.3%, max 442.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	131.1%	24.2%	442.0%	2	--
$189.00	Jul 17	Aug 21	64.7%	15.0%	332.1%	10	921
$188.00	Jul 17	Aug 21	76.5%	21.2%	260.2%	513	14
$185.00	Jul 17	Aug 21	62.5%	18.4%	240.3%	25	--
$178.00	Jul 17	Aug 21	59.9%	19.5%	207.3%	6	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	131.1%	24.2%	442.0%	94	7.0K
$164.00	Jul 17	Aug 21	118.6%	26.3%	350.2%	21	161
$163.00	Jul 17	Aug 21	141.1%	35.7%	294.9%	21	451
$174.00	Jul 17	Aug 21	85.7%	24.2%	254.4%	30	224
$185.00	Jul 17	Aug 21	62.5%	18.4%	240.3%	1.4K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 17.33, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$193.00	$200.00	Aug 21	$1.12	$5.88	$1.12	5.25	$194.12
$191.00	$193.00	Aug 21	$0.33	$1.67	$0.33	5.06	$191.33
$186.00	$188.00	Aug 21	$0.35	$1.65	$0.35	4.71	$186.35
$184.00	$185.00	Aug 21	$0.18	$0.82	$0.18	4.56	$184.18
$179.00	$181.00	Jul 24	$0.60	$1.40	$0.60	2.33	$179.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$162.00	Jul 31	$0.30	$5.20	$0.30	17.33	$167.20
$174.00	$170.00	Aug 14	$0.23	$3.77	$0.23	16.39	$173.77
$180.00	$175.00	Aug 7	$0.50	$4.50	$0.50	9.00	$179.50
$163.00	$150.00	Aug 21	$1.59	$11.41	$1.59	7.18	$161.41
$174.00	$171.00	Aug 7	$0.37	$2.63	$0.37	7.11	$173.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 57.82, avg 4.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 17	$4.85	$4.85	$0.15	32.33	$174.85
$155.00	$160.00	Jul 17	$4.80	$4.80	$0.20	24.00	$159.80
$155.00	$160.00	Aug 21	$4.78	$4.78	$0.22	21.73	$159.78
$160.00	$165.00	Aug 21	$4.75	$4.75	$0.25	19.00	$164.75
$188.00	$189.00	Jul 17	$0.90	$0.90	$0.10	9.00	$188.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$185.00	Jul 17	$9.83	$9.83	$0.17	57.82	$185.17
$185.00	$183.00	Jul 17	$1.80	$1.80	$0.20	9.00	$183.20
$197.00	$185.00	Aug 21	$9.63	$9.63	$2.37	4.06	$187.37
$185.00	$181.00	Aug 21	$2.92	$2.92	$1.08	2.70	$182.08
$165.00	$164.00	Jul 17	$0.72	$0.72	$0.28	2.57	$164.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.07, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.00	Jul 17	Jul 31	$0.10	41.7%	19.6%
$190.00	Jul 17	Jul 24	$0.10	36.9%	22.5%
$193.00	Jul 24	Jul 31	$0.31	37.9%	32.5%
$186.00	Jul 17	Jul 24	$0.32	18.5%	16.2%
$189.00	Jul 17	Jul 31	$0.45	64.7%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Jul 17	Aug 21	$0.28	35.9%	23.2%
$181.00	Jul 17	Jul 24	$0.53	32.9%	21.4%
$185.00	Jul 17	Jul 24	$0.53	62.5%	33.8%
$168.00	Jul 31	Aug 21	$0.60	47.0%	35.5%
$167.00	Jul 17	Aug 21	$0.90	46.0%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.90% of stock, avg 4.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 17	$1.42	$2.00	$3.42	$176.58	$183.42	1.90%
$183.00	Jul 17	$1.18	$2.75	$3.93	$179.07	$186.93	2.18%
$181.00	Jul 17	$2.43	$2.00	$4.43	$176.57	$185.43	2.45%
$179.00	Jul 17	$2.53	$2.40	$4.93	$174.07	$183.93	2.73%
$181.00	Jul 24	$2.40	$2.53	$4.93	$176.07	$185.93	2.73%
$179.00	Jul 24	$3.00	$2.33	$5.33	$173.67	$184.33	2.95%
$178.00	Jul 17	$3.00	$2.40	$5.40	$172.60	$183.40	2.99%
$182.50	Jul 31	$2.33	$3.96	$6.29	$176.21	$188.79	3.49%
$177.00	Jul 17	$4.43	$2.40	$6.83	$170.17	$183.83	3.78%
$175.00	Jul 24	$6.13	$0.86	$6.99	$168.01	$181.99	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 1.28% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$186.00	$180.00	Jul 24	$0.41	$1.90	$2.31	$177.69	$188.31
$186.00	$178.00	Jul 24	$0.41	$1.93	$2.34	$175.66	$188.34
$186.00	$179.00	Jul 24	$0.41	$2.33	$2.74	$176.26	$188.74
$186.00	$177.00	Jul 24	$0.41	$2.40	$2.81	$174.19	$188.81
$193.00	$180.00	Jul 24	$0.93	$1.90	$2.83	$177.17	$195.83
$193.00	$178.00	Jul 24	$0.93	$1.93	$2.86	$175.14	$195.86
$185.00	$175.00	Jul 31	$1.55	$1.38	$2.93	$172.07	$187.93
$186.00	$181.00	Jul 24	$0.41	$2.53	$2.94	$178.06	$188.94
$183.00	$181.00	Jul 17	$1.18	$2.00	$3.18	$177.82	$186.18
$183.00	$180.00	Jul 17	$1.18	$2.00	$3.18	$176.82	$186.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 14.38, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/172	182/183	Aug 21	$1.87	$0.13	14.38	$170.13	$183.87
170/172	180/181	Aug 21	$1.86	$0.14	13.29	$170.14	$181.86
169/170	175/180	Aug 14	$4.54	$0.46	9.87	$165.46	$179.54
176/178	183/185	Jul 31	$1.80	$0.20	9.00	$176.20	$184.80
167/170	175/177	Jul 17	$2.61	$0.39	6.69	$167.39	$177.61
175/176	182/182	Jul 31	$0.87	$0.13	6.69	$175.13	$182.87
165/166	181/182	Aug 21	$0.85	$0.15	5.67	$165.15	$181.85
150/163	166/178	Aug 21	$10.94	$2.06	5.31	$152.06	$176.94
178/178	179/181	Jul 24	$1.67	$0.33	5.06	$176.33	$180.67
175/176	183/185	Jul 31	$1.65	$0.35	4.71	$174.35	$184.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 17	$0.10	$4.90	49.00
$183.00	$184.00	$185.00	Aug 21	$0.12	$0.88	7.33
$184.00	$185.00	$186.00	Aug 21	$0.18	$0.82	4.56
$189.00	$190.00	$191.00	Aug 21	$0.45	$0.55	1.22
$180.00	$181.00	$182.00	Aug 21	$0.60	$0.40	0.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$196.00	$197.00	Jul 17	$0.08	$0.92	11.50
$176.00	$177.00	$178.00	Jul 17	$0.13	$0.87	6.69
$173.00	$174.00	$175.00	Jul 24	$0.14	$0.86	6.14
$179.00	$180.00	$181.00	Jul 17	$0.40	$0.60	1.50
$181.00	$183.00	$185.00	Jul 17	$1.05	$0.95	0.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.16, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$193.00	$200.00	1:2	Aug 21	-$0.16	$6.84
$181.00	$186.00	1:2	Aug 14	-$0.49	$4.51
$170.00	$175.00	1:2	Jul 17	-$1.23	$3.77
$186.00	$190.00	1:2	Jul 24	-$0.23	$3.77
$175.00	$180.00	1:2	Aug 14	-$2.04	$2.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Aug 7	-$1.98	$3.02
$185.00	$181.00	1:2	Aug 21	-$1.11	$2.89
$182.50	$178.00	1:2	Jul 31	-$1.90	$2.60
$171.00	$166.00	1:2	Aug 7	-$2.77	$2.23
$174.00	$170.00	1:2	Aug 14	-$2.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 1.39%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$181.00	Aug 21	$2.50	0.53	0.3%	1.39%	1.69%	15	--
$181.00	Aug 14	$2.06	0.53	0.3%	1.14%	1.45%	1	--
$182.00	Aug 21	$2.05	0.49	0.9%	1.14%	2.00%	6	--
$183.00	Aug 21	$1.50	0.45	1.4%	0.83%	2.24%	2	--
$184.00	Aug 21	$1.00	0.41	2.0%	0.55%	2.52%	2	--
$190.00	Aug 21	$0.66	0.24	5.3%	0.37%	5.66%	1	896
$181.00	Jul 31	$0.50	0.50	0.3%	0.28%	0.58%	7	69
$185.00	Aug 21	$0.50	0.38	2.5%	0.28%	2.80%	4	--
$186.00	Aug 21	$0.50	0.36	3.1%	0.28%	3.35%	1	--
$191.00	Aug 21	$0.45	0.29	5.8%	0.25%	6.10%	70	42

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 2,250

Total Puts 5,019

Put/Call Ratio 2.23

Net Difference -2,769

Prior's Put/Call Breakdown

Total Calls 2,929

Total Puts 11,555

Put/Call Ratio 3.94

Net Difference -8,626

Prior 7-Day Put/Call Summary

Total Calls 31,984

Total Puts 249,857

Average Put/Call Ratio 2.89

Ratio Trend Falling

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