XLI - Options Database

XLI

State Street IndstrlSelSectSPDRETF

$179.40 -0.37%

(7/15 18:14) ◀

Thursday, July 16, 2026 (3:10pm)

▶ (7/16 18:05)

◀ 7/16 15:11 ▶

Option Volume

Detail

ℹ

Current (07/16 3:10pm) 107,143

Calls: 7,135 (7%)

Puts: 100,008 (93%)

Prior (07/15) 6,824

Calls: 1,708 (25%)

Puts: 5,116 (75%)

Current vs Prior +1470.09%

Calls: +317.74% (Calls)

Puts: +1854.81% (Puts)

Prior 7-Day Total 270,057

Calls: 28,230 (10%)

Puts: 241,827 (90%)

Prior 7-Day Average 38,579

Calls: 4,032 (10%)

Puts: 34,546 (90%)

Current vs Prior 7-Day Avg +177.72%

Calls: +76.92%

Puts: +189.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 3:10pm) $15.41M

Calls: $4.97M (32%)

Puts: $10.44M (68%)

Prior (07/15) $2.21M

Calls: $754.1K (34%)

Puts: $1.46M (66%)

Current vs Prior +596.58%

Calls: +559.53%

Puts: +615.74%

Prior 7-Day Total $40.46M

Calls: $11.63M (29%)

Puts: $28.82M (71%)

Prior 7-Day Average $5.78M

Calls: $1.66M (29%)

Puts: $4.12M (71%)

Current vs Prior 7-Day Avg +166.63%

Calls: +199.25%

Puts: +153.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:10pm) 14.02

Prior (07/15) 3.00

Current vs Prior +367.95%

Prior 7-Day Average 3.03

Current vs Prior 7-Day Avg +362.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 3:10pm) 521,854

Calls: 115,824 (22%)

Puts: 406,030 (78%)

Prior (07/15) 511,781

Calls: 111,912 (22%)

Puts: 399,869 (78%)

Current vs Prior +1.97%

Prior 7-Day Total 3,454,468

Calls: 780,193 (23%)

Puts: 2,674,275 (77%)

Prior 7-Day Average 493,495

Calls: 111,456 (23%)

Puts: 382,039 (77%)

Current vs Prior 7-Day Avg +5.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.77% | 2.68%1.77% | 5.16%

Prior 1.95% | 2.93%1.95% | 5.67%

Current vs Prior -9.16% | -8.57%-9.16% | -8.98%

Prior 7-Day Avg 1.71% | 2.95%2.61% | 6.09%

Current vs 7-Day Avg +3.67% | -9.23%-32.08% | -15.29%

Prior 7-Day Eod 1.95% | 2.93%1.85% | 5.16%

Current vs 7-Day Eod -9.16% | -8.57%-4.15% | -0.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.03% | 17.96%

Calls: 72.50% | 21.28%

Puts: 35.57% | 14.63%

Prior 16.20% | 16.07%

Calls: 16.28% | 16.79%

Puts: 16.11% | 15.36%

Current vs Prior +233.52% | +11.76%

Prior 7-Day Avg 49.56% | 13.13%

Calls: 33.21% | 12.34%

Puts: 65.91% | 13.93%

Current vs 7-Day Avg +9.02% | +36.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($10.44M). Massive premium surge with dollar volume up 597% vs prior. Dollar volume significantly above 7-day average (167% higher). Unusually high activity with volume up 1470% 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 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 17 of results (avg 7.7%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	34.30	35.95	$35.13	4.7%	--	1.00	11
$150.00	Jul 24	28.80	30.40	$29.60	5.4%	--	0.93	30
$150.00	Jul 31	28.85	30.55	$29.70	5.7%	--	0.90	30
$154.00	Jul 17	24.40	26.25	$25.33	7.3%	--	0.92	23
$184.00	Aug 21	2.54	2.76	$2.65	8.3%	5	0.35	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	4.25	4.50	$4.38	5.7%	8	0.51	2.5K
$172.00	Aug 21	1.67	1.77	$1.72	5.8%	1.0K	0.25	138
$181.00	Aug 21	4.70	5.00	$4.85	6.2%	29	0.54	249
$179.00	Aug 21	3.75	4.05	$3.90	7.7%	8	0.48	66
$200.00	Aug 21	19.80	21.55	$20.68	8.5%	--	0.95	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.82, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	0.74	0.90	$0.82	19.5%	4	0.12	482

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	34.30	35.95	$35.13	4.7%	--	1.00	11
$165.00	Jul 17	13.70	15.05	$14.38	9.4%	--	0.99	22
$171.00	Jul 17	7.55	9.30	$8.43	20.8%	42	0.98	43
$170.00	Jul 17	8.55	10.25	$9.40	18.1%	--	0.97	90
$172.00	Jul 17	6.60	8.30	$7.45	22.8%	--	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$184.00	Jul 17	4.25	5.20	$4.72	20.1%	1	1.00	119
$185.00	Jul 17	5.15	6.50	$5.83	23.2%	2	1.00	41
$189.00	Jul 17	8.80	11.70	$10.25	28.3%	1	1.00	--
$190.00	Jul 17	9.80	11.80	$10.80	18.5%	1	1.00	3
$186.00	Jul 17	5.80	7.35	$6.57	23.6%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 52.7K, top 24.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$181.00	Jul 17	0.23	0.60	$0.42	88.1%	455	0.28	75
$185.00	Jul 17	0.00	0.05	$0.03	166.7%	169	0.03	3.1K
$183.00	Jul 17	0.05	0.18	$0.12	108.3%	136	0.10	270
$179.00	Jul 17	0.96	2.41	$1.69	85.8%	119	0.58	21
$180.00	Jul 17	0.60	0.87	$0.74	36.5%	113	0.44	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	0.00	0.40	$0.20	200.0%	24.0K	0.03	24.0K
$166.00	Aug 21	0.71	1.06	$0.89	39.3%	20.0K	0.13	20.0K
$176.00	Aug 21	2.68	2.92	$2.80	8.6%	1.5K	0.37	28
$173.00	Aug 21	1.77	2.02	$1.90	13.2%	1.4K	0.27	811
$172.00	Aug 21	1.67	1.77	$1.72	5.8%	1.0K	0.25	138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 127.8%, max 713.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Jul 17	Aug 21	167.5%	21.4%	681.8%	--	68
$195.00	Jul 17	Aug 21	59.7%	20.8%	187.5%	1	659
$194.00	Jul 17	Aug 21	56.7%	20.7%	174.0%	--	469
$170.00	Jul 17	Aug 21	55.7%	21.6%	158.1%	--	424
$193.00	Jul 17	Aug 21	53.3%	20.8%	156.7%	--	811

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 21	261.4%	32.1%	713.5%	1	505
$145.00	Jul 17	Aug 21	158.5%	35.6%	344.7%	24.0K	24.1K
$168.00	Jul 17	Aug 21	88.0%	22.4%	292.4%	1	259
$155.00	Jul 17	Aug 14	102.8%	29.3%	250.9%	1	74
$160.00	Jul 17	Aug 21	82.1%	25.6%	220.4%	--	15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 44.45, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$188.00	$190.00	Jul 24	$0.11	$1.89	$0.11	17.18	$188.11
$192.00	$195.00	Jul 31	$0.17	$2.83	$0.17	16.65	$192.17
$194.00	$195.00	Aug 21	$0.10	$0.90	$0.10	9.00	$194.10
$199.00	$200.00	Aug 21	$0.10	$0.90	$0.10	9.00	$199.10
$185.00	$186.00	Jul 24	$0.11	$0.89	$0.11	8.09	$185.11

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
$172.00	$170.00	Jul 24	$0.11	$1.89	$0.11	17.18	$171.89
$165.00	$163.00	Aug 21	$0.12	$1.88	$0.12	15.67	$164.88
$167.50	$160.00	Aug 14	$0.54	$6.96	$0.54	12.89	$166.96
$163.00	$161.00	Aug 21	$0.15	$1.85	$0.15	12.33	$162.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 40.18, avg 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$172.00	Jul 24	$6.83	$6.83	$0.17	40.18	$171.83
$150.00	$167.50	Jul 31	$17.02	$17.02	$0.48	35.46	$167.02
$145.00	$170.00	Aug 21	$23.88	$23.88	$1.12	21.32	$168.88
$168.00	$170.00	Jul 31	$1.84	$1.84	$0.16	11.50	$169.84
$176.00	$177.00	Jul 17	$0.90	$0.90	$0.10	9.00	$176.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$188.00	Aug 21	$11.23	$11.23	$0.77	14.58	$188.77
$192.00	$190.00	Jul 31	$1.83	$1.83	$0.17	10.76	$190.17
$189.00	$183.00	Jul 24	$5.23	$5.23	$0.77	6.79	$183.77
$184.00	$183.00	Jul 17	$0.87	$0.87	$0.13	6.69	$183.13
$189.00	$184.00	Jul 31	$4.30	$4.30	$0.70	6.14	$184.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.74, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 24	Jul 31	$0.10	77.1%	68.6%
$190.00	Jul 17	Jul 24	$0.18	43.0%	25.4%
$186.00	Jul 17	Jul 24	$0.26	40.0%	21.4%
$187.00	Jul 17	Jul 24	$0.27	38.2%	22.4%
$188.00	Jul 17	Jul 24	$0.29	35.8%	24.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$168.00	Jul 17	Jul 31	$0.10	88.0%	24.6%
$145.00	Jul 17	Aug 21	$0.17	158.5%	35.6%
$155.00	Jul 17	Aug 14	$0.20	102.8%	29.3%
$170.00	Jul 17	Jul 24	$0.21	55.7%	26.4%
$167.50	Jul 31	Aug 7	$0.28	25.9%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.24% of stock, avg 4.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 17	$0.74	$1.49	$2.23	$177.77	$182.23	1.24%
$181.00	Jul 17	$0.42	$2.18	$2.60	$178.40	$183.60	1.45%
$179.00	Jul 17	$1.69	$1.04	$2.73	$176.27	$181.73	1.52%
$178.00	Jul 17	$2.33	$0.53	$2.86	$175.14	$180.86	1.59%
$177.00	Jul 17	$2.70	$0.38	$3.08	$173.92	$180.08	1.72%
$182.00	Jul 17	$0.14	$3.00	$3.14	$178.86	$185.14	1.75%
$182.50	Jul 17	$0.17	$3.15	$3.32	$179.18	$185.82	1.85%
$176.00	Jul 17	$3.60	$0.32	$3.92	$172.08	$179.92	2.19%
$183.00	Jul 17	$0.12	$3.85	$3.97	$179.03	$186.97	2.21%
$179.00	Jul 24	$2.35	$1.94	$4.29	$174.71	$183.29	2.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.26% of stock, avg 2.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.00	$176.00	Jul 17	$0.14	$0.32	$0.46	$175.54	$182.46
$182.50	$176.00	Jul 17	$0.17	$0.32	$0.49	$175.51	$182.99
$182.00	$177.00	Jul 17	$0.14	$0.38	$0.52	$176.48	$182.52
$182.50	$177.00	Jul 17	$0.17	$0.38	$0.55	$176.45	$183.05
$182.00	$177.50	Jul 17	$0.14	$0.44	$0.58	$176.92	$182.58
$182.50	$177.50	Jul 17	$0.17	$0.44	$0.61	$176.89	$183.11
$182.00	$178.00	Jul 17	$0.14	$0.53	$0.67	$177.33	$182.67
$182.50	$178.00	Jul 17	$0.17	$0.53	$0.70	$177.30	$183.20
$181.00	$176.00	Jul 17	$0.42	$0.32	$0.74	$175.26	$181.74
$181.00	$177.00	Jul 17	$0.42	$0.38	$0.80	$176.20	$181.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 9.00, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	174/175	Aug 21	$0.90	$0.10	9.00	$168.10	$174.90
167/168	178/179	Aug 21	$0.89	$0.11	8.09	$167.11	$178.89
176/177	178/179	Jul 24	$0.88	$0.12	7.33	$176.12	$178.88
179/180	181/182	Jul 31	$0.88	$0.12	7.33	$179.12	$181.88
175/176	189/190	Aug 7	$0.88	$0.12	7.33	$175.12	$189.88
169/170	178/179	Aug 21	$0.88	$0.12	7.33	$169.12	$178.88
172/173	178/179	Aug 21	$0.88	$0.12	7.33	$172.12	$178.88
167/168	172/173	Aug 21	$0.87	$0.13	6.69	$167.13	$172.87
170/172	173/175	Jul 24	$1.73	$0.27	6.41	$170.27	$174.73
175/176	178/179	Jul 24	$0.86	$0.14	6.14	$175.14	$178.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$184.00	$185.00	$186.00	Jul 17	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Jul 24	$0.06	$0.94	15.67
$185.00	$186.00	$187.00	Jul 31	$0.06	$0.94	15.67
$172.00	$173.00	$174.00	Jul 17	$0.07	$0.93	13.29
$183.00	$184.00	$185.00	Jul 24	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$176.00	$178.00	$180.00	Aug 7	$0.10	$1.90	19.00
$170.00	$171.00	$172.00	Jul 17	$0.06	$0.94	15.67
$178.00	$179.00	$180.00	Jul 31	$0.06	$0.94	15.67
$168.00	$169.00	$170.00	Jul 31	$0.07	$0.93	13.29
$173.00	$174.00	$175.00	Jul 24	$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 $-0.04, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$154.00	$165.00	1:2	Jul 17	-$3.43	$7.57
$165.00	$172.00	1:2	Jul 24	-$1.02	$5.98
$200.00	$205.00	1:2	Aug 21	-$0.30	$4.70
$182.00	$186.00	1:2	Aug 14	$0.00	$4.00
$185.00	$189.00	1:2	Aug 7	-$1.50	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Aug 21	-$0.04	$9.96
$167.50	$160.00	1:2	Aug 14	-$0.06	$7.44
$150.00	$145.00	1:2	Aug 21	-$0.14	$4.86
$189.00	$184.00	1:2	Jul 31	-$1.20	$3.80
$175.00	$171.00	1:2	Aug 7	-$0.24	$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 2.59%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Aug 28	$4.65	0.52	0.3%	2.59%	2.93%	1	2
$180.00	Aug 21	$4.05	0.49	0.3%	2.26%	2.59%	2	124
$181.00	Aug 21	$3.75	0.46	0.9%	2.09%	2.98%	1	214
$182.00	Aug 21	$3.25	0.42	1.4%	1.81%	3.26%	33	135
$182.00	Aug 14	$2.70	0.42	1.4%	1.51%	2.95%	1	1
$183.00	Aug 21	$2.69	0.39	2.0%	1.50%	3.51%	3	89
$184.00	Aug 21	$2.54	0.35	2.6%	1.42%	3.98%	5	78
$180.00	Jul 31	$2.48	0.48	0.3%	1.38%	1.72%	4	4
$181.00	Aug 7	$2.33	0.44	0.9%	1.30%	2.19%	--	12
$181.00	Jul 31	$2.10	0.42	0.9%	1.17%	2.06%	5	68

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 7,135

Total Puts 100,008

Put/Call Ratio 14.02

Net Difference -92,873

Prior's Put/Call Breakdown

Total Calls 1,708

Total Puts 5,116

Put/Call Ratio 3.00

Net Difference -3,408

Prior 7-Day Put/Call Summary

Total Calls 28,230

Total Puts 241,827

Average Put/Call Ratio 3.03

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