XLI - Options Database

XLI

State Street IndstrlSelSectSPDRETF

$180.06 -1.03%

(7/10 18:04) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:04)

◀ 7/13 15:08 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 12,579

Calls: 2,683 (21%)

Puts: 9,896 (79%)

Prior (07/10) 10,583

Calls: 2,429 (23%)

Puts: 8,154 (77%)

Current vs Prior +18.86%

Calls: +10.46% (Calls)

Puts: +21.36% (Puts)

Prior 7-Day Total 275,556

Calls: 31,384 (11%)

Puts: 244,172 (89%)

Prior 7-Day Average 39,365

Calls: 4,483 (11%)

Puts: 34,881 (89%)

Current vs Prior 7-Day Avg -68.05%

Calls: -40.16%

Puts: -71.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $2.68M

Calls: $944.8K (35%)

Puts: $1.73M (65%)

Prior (07/10) $2.05M

Calls: $1.11M (54%)

Puts: $933.4K (46%)

Current vs Prior +30.68%

Calls: -15.22%

Puts: +85.48%

Prior 7-Day Total $41.28M

Calls: $12.94M (31%)

Puts: $28.34M (69%)

Prior 7-Day Average $5.90M

Calls: $1.85M (31%)

Puts: $4.05M (69%)

Current vs Prior 7-Day Avg -54.62%

Calls: -48.89%

Puts: -57.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 3.69

Prior (07/10) 3.36

Current vs Prior +9.87%

Prior 7-Day Average 2.57

Current vs Prior 7-Day Avg +43.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 502,007

Calls: 110,408 (22%)

Puts: 391,599 (78%)

Prior (07/10) 513,252

Calls: 115,923 (23%)

Puts: 397,329 (77%)

Current vs Prior -2.19%

Prior 7-Day Total 3,220,435

Calls: 752,071 (23%)

Puts: 2,468,364 (77%)

Prior 7-Day Average 460,062

Calls: 107,438 (23%)

Puts: 352,623 (77%)

Current vs Prior 7-Day Avg +9.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.32% | 3.22%2.32% | 5.76%

Prior 1.78% | 3.23%3.23% | 6.48%

Current vs Prior +30.17% | -0.41%-28.10% | -11.04%

Prior 7-Day Avg 1.75% | 3.01%3.03% | 6.44%

Current vs 7-Day Avg +32.72% | +6.70%-23.51% | -10.55%

Prior 7-Day Eod 1.78% | 3.23%3.45% | 6.09%

Current vs 7-Day Eod +30.17% | -0.41%-32.75% | -5.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.04% | 15.98%

Calls: 9.74% | 11.62%

Puts: 14.35% | 20.34%

Prior 14.29% | 10.98%

Calls: 14.29% | 10.86%

Puts: 14.29% | 11.11%

Current vs Prior -15.75% | +45.54%

Prior 7-Day Avg 41.53% | 19.25%

Calls: 22.92% | 16.58%

Puts: 60.14% | 21.91%

Current vs 7-Day Avg -71.01% | -16.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.73M). Extreme bearish P/C ratio of 3.69 - heavy put buying. Put-heavy open interest (391,599 puts vs 110,408 calls) suggests hedging or bearish positioning.

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 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 34 of results (avg 7.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	5.35	5.50	$5.43	2.8%	32	0.52	144
$182.00	Aug 21	4.30	4.45	$4.38	3.4%	36	0.46	104
$160.00	Jul 17	19.90	20.70	$20.30	3.9%	--	0.99	10
$145.00	Aug 21	35.40	37.05	$36.22	4.6%	8	0.95	--
$185.00	Aug 21	3.05	3.20	$3.13	4.8%	29	0.37	558

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.00	Aug 21	5.30	5.60	$5.45	5.5%	20	0.54	467
$181.00	Aug 21	4.80	5.10	$4.95	6.1%	212	0.51	57
$176.00	Aug 21	2.90	3.10	$3.00	6.7%	24	0.35	15
$180.00	Aug 21	4.35	4.65	$4.50	6.7%	261	0.48	1.8K
$182.50	Jul 17	3.15	3.40	$3.28	7.6%	--	0.69	318

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 17	0.87	1.03	$0.95	16.8%	8	0.31	73

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$154.00	Jul 17	25.75	27.45	$26.60	6.4%	--	0.99	23
$160.00	Jul 17	19.90	20.70	$20.30	3.9%	--	0.99	10
$165.00	Jul 17	14.80	15.70	$15.25	5.9%	1	0.98	22
$169.00	Jul 17	11.00	12.00	$11.50	8.7%	1	0.96	2
$170.00	Jul 17	9.95	11.60	$10.77	15.3%	11	0.96	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	13.05	16.00	$14.53	20.3%	--	1.00	17
$188.00	Jul 17	6.85	8.40	$7.63	20.3%	--	0.93	37
$199.00	Jul 17	17.05	20.00	$18.52	15.9%	1	0.92	--
$200.00	Aug 21	18.85	20.35	$19.60	7.7%	--	0.91	23
$189.00	Jul 17	8.00	10.00	$9.00	22.2%	--	0.90	26

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 10.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Aug 21	4.70	4.95	$4.83	5.2%	180	0.49	33
$180.00	Jul 17	1.85	2.04	$1.95	9.7%	139	0.51	3.6K
$184.00	Aug 21	3.30	3.60	$3.45	8.7%	73	0.40	32
$185.00	Jul 17	0.35	0.50	$0.43	34.9%	56	0.17	3.3K
$186.00	Jul 17	0.22	0.41	$0.32	59.4%	49	0.13	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 31	1.72	2.42	$2.07	33.8%	2.5K	0.36	1
$172.00	Jul 31	0.72	1.15	$0.94	45.7%	2.0K	0.18	24
$175.00	Jul 17	0.35	0.50	$0.43	34.9%	1.1K	0.16	3.3K
$175.00	Aug 21	2.58	2.82	$2.70	8.9%	565	0.32	67
$170.00	Jul 31	0.51	1.03	$0.77	67.5%	500	0.14	6

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 39.6%, max 178.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Jul 17	Aug 21	63.5%	22.8%	178.2%	--	68
$194.00	Jul 17	Aug 21	40.8%	22.8%	79.3%	6	468
$190.00	Jul 17	Aug 21	38.8%	22.0%	76.1%	27	5.2K
$195.00	Jul 17	Aug 21	35.9%	22.8%	57.8%	12	668
$189.00	Jul 17	Aug 21	35.0%	23.2%	50.8%	--	921

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$163.00	Jul 17	Aug 21	53.3%	25.4%	109.9%	--	949
$150.00	Jul 17	Aug 21	72.6%	36.1%	101.3%	--	504
$145.00	Jul 17	Aug 21	81.3%	42.2%	92.4%	--	24.1K
$166.00	Jul 17	Aug 21	45.1%	23.9%	88.4%	13	21.0K
$160.00	Jul 17	Aug 21	47.3%	26.1%	81.6%	25	15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 44.45, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.21	$4.79	$0.21	22.81	$200.21
$193.00	$194.00	Aug 21	$0.10	$0.90	$0.10	9.00	$193.10
$185.00	$186.00	Jul 17	$0.11	$0.89	$0.11	8.09	$185.11
$187.00	$188.00	Jul 17	$0.11	$0.89	$0.11	8.09	$187.11
$192.00	$193.00	Aug 21	$0.11	$0.89	$0.11	8.09	$192.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Aug 21	$0.11	$4.89	$0.11	44.45	$159.89
$160.00	$155.00	Aug 14	$0.16	$4.84	$0.16	30.25	$159.84
$175.00	$171.00	Aug 7	$0.15	$3.85	$0.15	25.67	$174.85
$163.00	$161.00	Aug 21	$0.11	$1.89	$0.11	17.18	$162.89
$165.00	$160.00	Aug 14	$0.28	$4.72	$0.28	16.86	$164.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 87.24, avg 2.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$165.00	Jul 24	$14.83	$14.83	$0.17	87.24	$164.83
$150.00	$168.00	Jul 31	$17.32	$17.32	$0.68	25.47	$167.32
$165.00	$170.00	Jul 24	$4.75	$4.75	$0.25	19.00	$169.75
$165.00	$169.00	Jul 17	$3.75	$3.75	$0.25	15.00	$168.75
$145.00	$170.00	Aug 21	$23.19	$23.19	$1.81	12.81	$168.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$189.00	Jul 17	$5.53	$5.53	$0.47	11.77	$189.47
$192.00	$190.00	Jul 31	$1.80	$1.80	$0.20	9.00	$190.20
$200.00	$197.00	Aug 21	$2.70	$2.70	$0.30	9.00	$197.30
$197.00	$187.00	Aug 21	$8.60	$8.60	$1.40	6.14	$188.40
$184.00	$183.00	Jul 17	$0.83	$0.83	$0.17	4.88	$183.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.84, cheapest $0.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.23	38.8%	27.2%
$199.00	Jul 17	Aug 21	$0.23	63.5%	22.8%
$187.00	Jul 17	Jul 24	$0.33	27.9%	21.7%
$170.00	Jul 17	Jul 24	$0.38	31.7%	27.1%
$191.00	Jul 17	Jul 24	$0.42	29.2%	27.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$169.00	Jul 17	Jul 24	$0.21	33.7%	26.4%
$174.00	Jul 17	Jul 24	$0.25	30.0%	21.7%
$167.50	Jul 31	Aug 7	$0.27	25.7%	25.9%
$172.50	Jul 24	Jul 31	$0.33	24.8%	22.7%
$155.00	Jul 17	Aug 14	$0.34	52.9%	31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.05% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$181.00	Jul 17	$1.47	$2.23	$3.70	$177.30	$184.70	2.05%
$180.00	Jul 17	$1.95	$1.80	$3.75	$176.25	$183.75	2.08%
$179.00	Jul 17	$2.52	$1.31	$3.83	$175.17	$182.83	2.13%
$182.00	Jul 17	$1.11	$2.91	$4.02	$177.98	$186.02	2.23%
$178.00	Jul 17	$3.20	$1.02	$4.22	$173.78	$182.22	2.34%
$182.50	Jul 17	$0.95	$3.28	$4.23	$178.27	$186.73	2.35%
$183.00	Jul 17	$0.80	$3.55	$4.35	$178.65	$187.35	2.42%
$177.00	Jul 17	$4.05	$0.77	$4.82	$172.18	$181.82	2.68%
$184.00	Jul 17	$0.59	$4.38	$4.97	$179.03	$188.97	2.76%
$180.00	Jul 24	$2.84	$2.47	$5.31	$174.69	$185.31	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.76% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$177.00	Jul 17	$0.59	$0.77	$1.36	$175.64	$185.36
$184.00	$177.50	Jul 17	$0.59	$0.84	$1.43	$176.07	$185.43
$183.00	$177.00	Jul 17	$0.80	$0.77	$1.57	$175.43	$184.57
$184.00	$178.00	Jul 17	$0.59	$1.02	$1.61	$176.39	$185.61
$183.00	$177.50	Jul 17	$0.80	$0.84	$1.64	$175.86	$184.64
$193.00	$160.00	Aug 14	$1.12	$0.51	$1.63	$158.37	$194.63
$182.50	$177.00	Jul 17	$0.95	$0.77	$1.72	$175.28	$184.22
$182.50	$177.50	Jul 17	$0.95	$0.84	$1.79	$175.71	$184.29
$183.00	$178.00	Jul 17	$0.80	$1.02	$1.82	$176.18	$184.82
$182.00	$177.00	Jul 17	$1.11	$0.77	$1.88	$175.12	$183.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 29.77, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
161/162	165/169	Jul 17	$3.87	$0.13	29.77	$158.13	$168.87
170/172	175/178	Jul 24	$2.90	$0.10	29.00	$169.10	$177.90
168/168	170/178	Jul 31	$7.70	$0.30	25.67	$160.30	$177.70
169/170	175/178	Jul 24	$2.86	$0.14	20.43	$167.14	$177.86
170/172	178/180	Aug 21	$1.82	$0.18	10.11	$170.18	$179.82
169/170	174/175	Aug 21	$0.88	$0.12	7.33	$169.12	$174.88
170/172	173/175	Jul 24	$1.75	$0.25	7.00	$170.25	$174.75
175/176	178/179	Jul 31	$0.87	$0.13	6.69	$175.13	$178.87
172/173	180/181	Aug 21	$0.87	$0.13	6.69	$172.13	$180.87
169/170	173/175	Jul 24	$1.71	$0.29	5.90	$168.29	$174.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$181.00	$185.00	$189.00	Aug 7	$0.18	$3.82	21.22
$183.00	$184.00	$185.00	Jul 17	$0.05	$0.95	19.00
$183.00	$184.00	$185.00	Aug 21	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Jul 24	$0.08	$0.92	11.50
$197.00	$198.00	$199.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 14	$0.12	$4.88	40.67
$161.00	$163.00	$165.00	Aug 21	$0.06	$1.94	32.33
$150.00	$155.00	$160.00	Aug 21	$0.18	$4.82	26.78
$160.00	$165.00	$170.00	Aug 14	$0.30	$4.70	15.67
$165.00	$166.00	$167.00	Aug 21	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-1.07, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$165.00	1:2	Jul 24	-$1.07	$13.93
$200.00	$205.00	1:2	Aug 21	-$0.10	$4.90
$181.00	$186.00	1:2	Aug 14	-$0.67	$4.33
$195.00	$199.00	1:2	Jul 17	-$0.71	$3.29
$181.00	$185.00	1:2	Aug 7	-$1.12	$2.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Jul 17	-$0.02	$4.98
$160.00	$155.00	1:2	Aug 14	-$0.19	$4.81
$170.00	$165.00	1:2	Aug 14	-$0.21	$4.79
$165.00	$160.00	1:2	Aug 14	-$0.23	$4.77
$160.00	$155.00	1:2	Aug 21	-$0.32	$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.61%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$181.00	Aug 21	$4.70	0.49	0.5%	2.61%	3.13%	180	33
$182.00	Aug 21	$4.30	0.46	1.1%	2.39%	3.47%	36	104
$181.00	Aug 14	$4.10	0.49	0.5%	2.28%	2.80%	1	--
$183.00	Aug 21	$3.65	0.43	1.6%	2.03%	3.66%	--	86
$181.00	Aug 7	$3.30	0.51	0.5%	1.83%	2.35%	--	12
$184.00	Aug 21	$3.30	0.40	2.2%	1.83%	4.02%	73	32
$185.00	Aug 21	$3.05	0.37	2.7%	1.69%	4.44%	29	558
$181.00	Jul 31	$2.95	0.47	0.5%	1.64%	2.16%	4	68
$186.00	Aug 21	$2.60	0.34	3.3%	1.44%	4.74%	2	32
$182.00	Jul 31	$2.38	0.43	1.1%	1.32%	2.40%	--	27

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 2,683

Total Puts 9,896

Put/Call Ratio 3.69

Net Difference -7,213

Prior's Put/Call Breakdown

Total Calls 2,429

Total Puts 8,154

Put/Call Ratio 3.36

Net Difference -5,725

Prior 7-Day Put/Call Summary

Total Calls 31,384

Total Puts 244,172

Average Put/Call Ratio 2.57

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