XLI - Options Database

XLI

State Street IndstrlSelSectSPDRETF

$180.38 +0.01%

(7/13 18:04) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:12)

◀ 7/14 15:13 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 5,661

Calls: 1,138 (20%)

Puts: 4,523 (80%)

Prior (07/13) 12,579

Calls: 2,683 (21%)

Puts: 9,896 (79%)

Current vs Prior -55.00%

Calls: -57.58% (Calls)

Puts: -54.29% (Puts)

Prior 7-Day Total 268,129

Calls: 31,335 (12%)

Puts: 236,794 (88%)

Prior 7-Day Average 38,304

Calls: 4,476 (12%)

Puts: 33,827 (88%)

Current vs Prior 7-Day Avg -85.22%

Calls: -74.58%

Puts: -86.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $2.26M

Calls: $732.5K (32%)

Puts: $1.52M (68%)

Prior (07/13) $2.68M

Calls: $944.8K (35%)

Puts: $1.73M (65%)

Current vs Prior -15.73%

Calls: -22.47%

Puts: -12.06%

Prior 7-Day Total $39.37M

Calls: $12.44M (32%)

Puts: $26.93M (68%)

Prior 7-Day Average $5.62M

Calls: $1.78M (32%)

Puts: $3.85M (68%)

Current vs Prior 7-Day Avg -59.91%

Calls: -58.78%

Puts: -60.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 3.97

Prior (07/13) 3.69

Current vs Prior +7.76%

Prior 7-Day Average 2.33

Current vs Prior 7-Day Avg +70.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 510,241

Calls: 111,165 (22%)

Puts: 399,076 (78%)

Prior (07/13) 502,007

Calls: 110,408 (22%)

Puts: 391,599 (78%)

Current vs Prior +1.64%

Prior 7-Day Total 3,313,555

Calls: 766,186 (23%)

Puts: 2,547,369 (77%)

Prior 7-Day Average 473,365

Calls: 109,455 (23%)

Puts: 363,909 (77%)

Current vs Prior 7-Day Avg +7.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.95% | 2.93%1.95% | 5.67%

Prior 0.75% | 2.30%2.30% | 5.83%

Current vs Prior +161.88% | +27.74%-15.00% | -2.81%

Prior 7-Day Avg 1.55% | 2.88%2.89% | 6.31%

Current vs 7-Day Avg +25.60% | +1.76%-32.53% | -10.11%

Prior 7-Day Eod 0.75% | 2.30%2.54% | 5.64%

Current vs 7-Day Eod +161.88% | +27.74%-23.15% | +0.48%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.20% | 16.07%

Calls: 16.28% | 16.79%

Puts: 16.11% | 15.36%

Prior 117.21% | 8.15%

Calls: 121.43% | 9.36%

Puts: 112.99% | 6.94%

Current vs Prior -86.18% | +97.18%

Prior 7-Day Avg 50.10% | 13.82%

Calls: 33.66% | 12.78%

Puts: 66.53% | 14.87%

Current vs 7-Day Avg -67.66% | +16.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($1.52M). Below-average activity with volume down 55% vs prior. Extreme bearish P/C ratio of 3.97 - heavy put buying. Put-heavy open interest (399,076 puts vs 111,165 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
15:05	BEARISH	BEARISH	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 11 of results (avg 8.5%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	35.50	38.00	$36.75	6.8%	7	0.98	7
$150.00	Jul 24	29.75	32.25	$31.00	8.1%	--	1.00	30
$180.00	Aug 21	5.30	5.75	$5.53	8.1%	11	0.53	147
$150.00	Jul 31	29.85	32.45	$31.15	8.3%	--	0.93	30
$160.00	Aug 21	21.05	22.95	$22.00	8.6%	5	0.93	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	0.87	0.93	$0.90	6.7%	4	0.12	450
$180.00	Aug 21	4.25	4.65	$4.45	9.0%	468	0.47	2.1K
$184.00	Aug 21	6.20	6.85	$6.53	10.0%	--	0.60	74

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	0.87	0.93	$0.90	6.7%	4	0.12	450

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$154.00	Jul 17	25.60	28.10	$26.85	9.3%	--	1.00	23
$155.00	Jul 17	24.70	27.10	$25.90	9.3%	1	1.00	6
$160.00	Jul 17	19.70	22.15	$20.92	11.7%	5	1.00	9
$165.00	Jul 17	14.65	16.85	$15.75	14.0%	1	1.00	22
$150.00	Jul 24	29.75	32.25	$31.00	8.1%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$196.00	Jul 17	14.00	16.45	$15.23	16.1%	2	0.99	--
$197.00	Jul 17	15.05	17.45	$16.25	14.8%	1	0.99	--
$195.00	Jul 17	13.00	15.45	$14.23	17.2%	1	0.99	--
$189.00	Jul 17	8.20	9.40	$8.80	13.6%	--	0.96	15
$188.00	Jul 17	6.00	8.40	$7.20	33.3%	--	0.95	37

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 4.5K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	1.58	1.86	$1.72	16.3%	95	0.54	3.6K
$191.00	Aug 21	1.34	1.69	$1.52	23.0%	70	0.22	42
$186.00	Jul 17	0.12	0.17	$0.15	33.3%	67	0.08	714
$181.00	Jul 24	1.94	2.34	$2.14	18.7%	30	0.46	17
$185.00	Jul 31	1.24	1.72	$1.48	32.4%	27	0.29	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	6.30	7.40	$6.85	16.1%	1.4K	0.63	1.8K
$179.00	Jul 17	0.80	1.00	$0.90	22.2%	1.0K	0.35	4.9K
$180.00	Aug 21	4.25	4.65	$4.45	9.0%	468	0.47	2.1K
$178.00	Aug 21	3.25	3.80	$3.53	15.6%	225	0.41	114
$180.00	Jul 17	1.18	1.45	$1.32	20.5%	173	0.46	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. 57 strikes (avg 56.0%, max 259.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Jul 17	Aug 21	80.2%	22.6%	255.8%	--	68
$155.00	Jul 17	Aug 21	61.5%	28.9%	113.0%	2	6
$192.00	Jul 17	Aug 21	48.2%	22.7%	112.0%	--	1.4K
$160.00	Jul 17	Aug 21	52.1%	26.4%	97.4%	10	9
$165.00	Jul 17	Aug 21	43.5%	24.6%	76.8%	2	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 21	119.1%	33.1%	259.8%	1	504
$145.00	Jul 17	Aug 21	94.3%	35.3%	167.0%	--	24.1K
$169.00	Jul 17	Aug 21	48.8%	23.2%	110.3%	1	391
$160.00	Jul 17	Aug 21	52.1%	26.4%	97.4%	--	15.1K
$164.00	Jul 17	Aug 21	47.0%	24.5%	92.0%	21	168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 44.45, avg 4.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.22	$4.78	$0.22	21.73	$200.22
$193.00	$195.00	Jul 31	$0.16	$1.84	$0.16	11.50	$193.16
$184.00	$185.00	Jul 17	$0.11	$0.89	$0.11	8.09	$184.11
$185.00	$186.00	Jul 17	$0.13	$0.87	$0.13	6.69	$185.13
$188.00	$189.00	Jul 31	$0.13	$0.87	$0.13	6.69	$188.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$150.00	Aug 21	$0.22	$9.78	$0.22	44.45	$159.78
$165.00	$162.00	Jul 31	$0.12	$2.88	$0.12	24.00	$164.88
$163.00	$161.00	Aug 21	$0.11	$1.89	$0.11	17.18	$162.89
$167.50	$165.00	Jul 31	$0.14	$2.36	$0.14	16.86	$167.36
$150.00	$145.00	Jul 17	$0.30	$4.70	$0.30	15.67	$149.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 99.00, avg 2.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$165.00	Jul 24	$14.85	$14.85	$0.15	99.00	$164.85
$145.00	$155.00	Aug 21	$9.83	$9.83	$0.17	57.82	$154.83
$150.00	$168.00	Jul 31	$17.67	$17.67	$0.33	53.55	$167.67
$165.00	$170.00	Jul 17	$4.80	$4.80	$0.20	24.00	$169.80
$160.00	$165.00	Aug 21	$4.65	$4.65	$0.35	13.29	$164.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$197.00	Aug 21	$2.90	$2.90	$0.10	29.00	$197.10
$192.00	$190.00	Jul 31	$1.85	$1.85	$0.15	12.33	$190.15
$195.00	$189.00	Jul 17	$5.43	$5.43	$0.57	9.53	$189.57
$180.00	$179.00	Aug 21	$0.87	$0.87	$0.13	6.69	$179.13
$184.00	$183.00	Aug 21	$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. 60 found (avg debit $0.70, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$193.00	Jul 17	Jul 24	$0.12	27.5%	24.0%
$150.00	Jul 24	Jul 31	$0.15	50.6%	51.6%
$172.00	Jul 17	Jul 24	$0.18	35.0%	23.7%
$190.00	Jul 17	Jul 24	$0.23	26.5%	22.8%
$192.00	Jul 17	Jul 31	$0.32	48.2%	24.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.00	Jul 17	Aug 21	$0.05	37.4%	21.4%
$162.00	Jul 17	Jul 31	$0.14	45.1%	27.6%
$145.00	Jul 17	Aug 21	$0.17	94.3%	35.3%
$170.00	Jul 17	Jul 24	$0.19	36.6%	25.4%
$172.00	Jul 17	Jul 24	$0.23	35.0%	23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.69% of stock, avg 5.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 17	$1.72	$1.32	$3.04	$176.96	$183.04	1.69%
$181.00	Jul 17	$1.24	$1.80	$3.04	$177.96	$184.04	1.69%
$182.00	Jul 17	$0.82	$2.40	$3.22	$178.78	$185.22	1.79%
$179.00	Jul 17	$2.39	$0.90	$3.29	$175.71	$182.29	1.82%
$182.50	Jul 17	$0.68	$2.76	$3.44	$179.06	$185.94	1.91%
$178.00	Jul 17	$3.07	$0.71	$3.78	$174.22	$181.78	2.10%
$183.00	Jul 17	$0.57	$3.27	$3.84	$179.16	$186.84	2.13%
$184.00	Jul 17	$0.39	$3.98	$4.37	$179.63	$188.37	2.42%
$177.00	Jul 17	$4.18	$0.52	$4.70	$172.30	$181.70	2.61%
$181.00	Jul 24	$2.14	$2.67	$4.81	$176.19	$185.81	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.50% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$184.00	$177.00	Jul 17	$0.39	$0.52	$0.91	$176.09	$184.91
$184.00	$177.50	Jul 17	$0.39	$0.60	$0.99	$176.51	$184.99
$183.00	$177.00	Jul 17	$0.57	$0.52	$1.09	$175.91	$184.09
$184.00	$178.00	Jul 17	$0.39	$0.71	$1.10	$176.90	$185.10
$183.00	$177.50	Jul 17	$0.57	$0.60	$1.17	$176.33	$184.17
$182.50	$177.00	Jul 17	$0.68	$0.52	$1.20	$175.80	$183.70
$182.50	$177.50	Jul 17	$0.68	$0.60	$1.28	$176.22	$183.78
$183.00	$178.00	Jul 17	$0.57	$0.71	$1.28	$176.72	$184.28
$184.00	$179.00	Jul 17	$0.39	$0.90	$1.29	$177.71	$185.29
$182.00	$177.00	Jul 17	$0.82	$0.52	$1.34	$175.66	$183.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 22.53, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
164/165	166/170	Aug 21	$3.83	$0.17	22.53	$161.17	$169.83
161/163	166/170	Aug 21	$3.80	$0.20	19.00	$159.20	$169.80
165/168	170/178	Jul 31	$7.34	$0.66	11.12	$160.16	$177.34
162/165	170/178	Jul 31	$7.32	$0.68	10.76	$157.68	$177.32
168/168	170/178	Jul 31	$7.31	$0.69	10.59	$160.69	$177.31
175/176	178/179	Jul 31	$0.89	$0.11	8.09	$175.11	$178.89
170/172	178/180	Aug 21	$1.77	$0.23	7.70	$170.23	$179.77
173/174	178/179	Jul 31	$0.87	$0.13	6.69	$173.13	$178.87
178/178	179/180	Jul 24	$0.86	$0.14	6.14	$177.14	$179.86
173/174	175/178	Jul 24	$2.57	$0.43	5.98	$171.43	$177.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 29.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 21	$0.27	$4.73	17.52
$180.00	$181.00	$182.00	Jul 17	$0.06	$0.94	15.67
$178.00	$179.00	$180.00	Jul 31	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Jul 31	$0.06	$0.94	15.67
$183.00	$184.00	$185.00	Jul 17	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$178.00	$181.00	Aug 14	$0.10	$2.90	29.00
$175.00	$176.00	$177.00	Jul 17	$0.05	$0.95	19.00
$179.00	$180.00	$181.00	Jul 17	$0.06	$0.94	15.67
$179.00	$180.00	$181.00	Jul 24	$0.06	$0.94	15.67
$172.00	$173.00	$174.00	Jul 17	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.30, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$165.00	1:2	Jul 24	-$1.30	$13.70
$200.00	$205.00	1:2	Aug 21	-$0.12	$4.88
$165.00	$172.00	1:2	Jul 24	-$2.21	$4.79
$181.00	$186.00	1:2	Aug 14	-$0.84	$4.16
$185.00	$189.00	1:2	Aug 7	-$0.90	$3.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Aug 21	-$0.08	$9.92
$150.00	$145.00	1:2	Aug 21	-$0.10	$4.90
$171.00	$166.00	1:2	Aug 7	-$0.25	$4.75
$160.00	$155.00	1:2	Aug 14	-$0.38	$4.62
$154.00	$150.00	1:2	Jul 17	-$0.53	$3.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.58%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$181.00	Aug 21	$4.65	0.49	0.3%	2.58%	2.92%	--	199
$182.00	Aug 21	$4.20	0.47	0.9%	2.33%	3.23%	1	135
$181.00	Aug 14	$4.15	0.51	0.3%	2.30%	2.64%	1	1
$183.00	Aug 21	$3.70	0.44	1.4%	2.05%	3.50%	1	87
$181.00	Aug 7	$3.50	0.49	0.3%	1.94%	2.28%	--	12
$184.00	Aug 21	$3.35	0.40	2.0%	1.86%	3.86%	2	78
$185.00	Aug 21	$2.88	0.37	2.6%	1.60%	4.16%	1	574
$181.00	Jul 31	$2.67	0.48	0.3%	1.48%	1.82%	7	69
$186.00	Aug 21	$2.60	0.36	3.1%	1.44%	4.56%	--	34
$187.00	Aug 21	$2.21	0.32	3.7%	1.23%	4.90%	--	39

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 1,138

Total Puts 4,523

Put/Call Ratio 3.97

Net Difference -3,385

Prior's Put/Call Breakdown

Total Calls 2,683

Total Puts 9,896

Put/Call Ratio 3.69

Net Difference -7,213

Prior 7-Day Put/Call Summary

Total Calls 31,335

Total Puts 236,794

Average Put/Call Ratio 2.33

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