XLI - Options Database

XLI

State Street IndstrlSelSectSPDRETF

$179.34 -0.45%

(7/16 18:05) ◀

Friday, July 17, 2026 (3:10pm)

▶ (7/17 18:07)

◀ 7/17 15:11 ▶

Option Volume

Detail

ℹ

Current (07/17 3:10pm) 11,779

Calls: 4,523 (38%)

Puts: 7,256 (62%)

Prior (07/16) 107,143

Calls: 7,135 (7%)

Puts: 100,008 (93%)

Current vs Prior -89.01%

Calls: -36.61% (Calls)

Puts: -92.74% (Puts)

Prior 7-Day Total 76,524

Calls: 24,246 (32%)

Puts: 52,278 (68%)

Prior 7-Day Average 10,932

Calls: 3,463 (32%)

Puts: 7,468 (68%)

Current vs Prior 7-Day Avg +7.75%

Calls: +30.58%

Puts: -2.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 3:10pm) $3.30M

Calls: $1.75M (53%)

Puts: $1.56M (47%)

Prior (07/16) $15.41M

Calls: $4.97M (32%)

Puts: $10.44M (68%)

Current vs Prior -78.56%

Calls: -64.90%

Puts: -85.07%

Prior 7-Day Total $21.56M

Calls: $10.28M (48%)

Puts: $11.29M (52%)

Prior 7-Day Average $3.08M

Calls: $1.47M (48%)

Puts: $1.61M (52%)

Current vs Prior 7-Day Avg +7.25%

Calls: +18.90%

Puts: -3.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:10pm) 1.60

Prior (07/16) 14.02

Current vs Prior -88.55%

Prior 7-Day Average 2.74

Current vs Prior 7-Day Avg -41.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 3:10pm) 536,740

Calls: 121,681 (23%)

Puts: 415,059 (77%)

Prior (07/16) 521,854

Calls: 115,824 (22%)

Puts: 406,030 (78%)

Current vs Prior +2.85%

Prior 7-Day Total 3,522,966

Calls: 784,759 (22%)

Puts: 2,738,207 (78%)

Prior 7-Day Average 503,280

Calls: 112,108 (22%)

Puts: 391,172 (78%)

Current vs Prior 7-Day Avg +6.65%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.99% | 2.56%0.99% | 5.72%

Prior 1.86% | 2.75%1.86% | 5.44%

Current vs Prior -46.53% | -7.05%-46.53% | +5.16%

Prior 7-Day Avg 1.84% | 3.01%2.61% | 6.09%

Current vs 7-Day Avg -46.19% | -14.85%-61.97% | -6.11%

Prior 7-Day Eod 1.86% | 2.75%1.57% | 4.09%

Current vs 7-Day Eod -46.53% | -7.05%-36.82% | +40.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.88% | 13.77%

Calls: 93.08% | 11.91%

Puts: 58.67% | 15.63%

Prior 25.32% | 16.97%

Calls: 32.58% | 13.85%

Puts: 18.06% | 20.09%

Current vs Prior +199.68% | -18.86%

Prior 7-Day Avg 31.48% | 12.93%

Calls: 32.92% | 11.80%

Puts: 30.03% | 14.07%

Current vs 7-Day Avg +141.07% | +6.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 89% vs prior. Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio dropping 89% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 NEUTRAL

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 19 of results (avg 7.5%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	11.50	12.00	$11.75	4.3%	2	0.80	334
$145.00	Aug 21	34.75	36.40	$35.58	4.6%	--	0.96	11
$150.00	Jul 31	29.30	30.95	$30.13	5.5%	--	0.91	30
$176.00	Jul 24	4.30	4.55	$4.43	5.6%	2	0.75	210
$150.00	Jul 24	29.30	31.25	$30.28	6.4%	--	0.91	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	4.45	4.80	$4.63	7.6%	21	0.49	2.5K
$190.00	Jul 24	10.05	10.85	$10.45	7.7%	6	0.92	3
$172.00	Aug 21	1.89	2.06	$1.98	8.6%	255	0.25	1.1K
$182.50	Jul 24	3.70	4.05	$3.88	9.0%	9	0.71	5
$182.00	Jul 24	3.35	3.70	$3.53	9.9%	23	0.68	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.92, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$186.00	Jul 31	0.82	1.00	$0.91	19.8%	--	0.21	172

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	0.83	1.00	$0.92	18.5%	8	0.13	485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	14.15	16.10	$15.13	12.9%	1	1.00	22
$170.00	Jul 17	9.20	11.05	$10.13	18.3%	--	1.00	90
$172.00	Jul 17	7.00	9.10	$8.05	26.1%	--	1.00	19
$166.00	Jul 17	13.20	15.10	$14.15	13.4%	1	1.00	6
$173.00	Jul 17	6.20	7.55	$6.88	19.6%	3	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	0.50	0.94	$0.72	61.1%	678	1.00	1.8K
$181.00	Jul 17	0.97	1.88	$1.42	64.1%	9	1.00	2.1K
$182.00	Jul 17	1.68	2.92	$2.30	53.9%	5	1.00	127
$182.50	Jul 17	2.42	3.65	$3.04	40.5%	3	1.00	317
$183.00	Jul 17	2.61	4.05	$3.33	43.2%	1	1.00	206

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 7.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	0.00	0.39	$0.20	195.0%	541	0.40	3.3K
$195.00	Aug 21	0.59	0.79	$0.69	29.0%	446	0.12	624
$185.00	Aug 21	2.58	3.15	$2.87	19.9%	337	0.36	604
$183.00	Jul 24	0.70	0.97	$0.84	32.1%	82	0.26	66
$187.00	Aug 21	1.93	2.32	$2.13	18.3%	77	0.30	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 17	0.01	0.03	$0.02	100.0%	1.2K	0.03	2.7K
$180.00	Jul 17	0.50	0.94	$0.72	61.1%	678	1.00	1.8K
$177.00	Aug 21	3.00	3.55	$3.28	16.8%	662	0.39	27
$170.00	Jul 31	0.47	0.84	$0.66	56.1%	502	0.14	520
$174.00	Jul 17	0.00	0.02	$0.01	200.0%	304	0.01	564

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 688.3%, max 3746.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$199.00	Jul 17	Aug 21	812.2%	21.1%	3746.3%	--	68
$194.00	Jul 17	Aug 21	273.4%	21.7%	1158.7%	1	469
$193.00	Jul 17	Aug 21	256.9%	21.7%	1081.5%	2	811
$195.00	Jul 17	Aug 28	288.2%	26.1%	1004.7%	1	42
$192.00	Jul 17	Aug 21	240.3%	21.8%	1003.0%	3	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 21	940.4%	36.0%	2511.7%	5	506
$145.00	Jul 17	Aug 21	777.5%	43.4%	1693.1%	--	66
$155.00	Jul 17	Aug 21	505.0%	29.3%	1621.1%	11	65
$160.00	Jul 17	Aug 21	404.3%	27.3%	1383.1%	15	15.1K
$161.00	Jul 17	Aug 21	386.2%	27.5%	1306.8%	1	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 34.71, avg 4.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 21	$0.14	$4.86	$0.14	34.71	$200.14
$192.00	$195.00	Jul 31	$0.12	$2.88	$0.12	24.00	$192.12
$188.00	$190.00	Jul 24	$0.12	$1.88	$0.12	15.67	$188.12
$181.00	$182.00	Jul 17	$0.11	$0.89	$0.11	8.09	$181.11
$190.00	$191.00	Aug 21	$0.11	$0.89	$0.11	8.09	$190.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$155.00	Aug 21	$0.21	$4.79	$0.21	22.81	$159.79
$167.50	$160.00	Aug 14	$0.32	$7.18	$0.32	22.44	$167.18
$167.50	$160.00	Aug 7	$0.35	$7.15	$0.35	20.43	$167.15
$150.00	$145.00	Jul 17	$0.24	$4.76	$0.24	19.83	$149.76
$161.00	$160.00	Aug 21	$0.11	$0.89	$0.11	8.09	$160.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 30.58, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$168.00	Jul 31	$17.43	$17.43	$0.57	30.58	$167.43
$145.00	$170.00	Aug 21	$23.83	$23.83	$1.17	20.37	$168.83
$165.00	$172.00	Jul 24	$6.65	$6.65	$0.35	19.00	$171.65
$168.00	$170.00	Jul 31	$1.85	$1.85	$0.15	12.33	$169.85
$170.00	$177.00	Jul 31	$6.27	$6.27	$0.73	8.59	$176.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.00	$190.00	Jul 31	$1.85	$1.85	$0.15	12.33	$190.15
$186.00	$185.00	Aug 21	$0.89	$0.89	$0.11	8.09	$185.11
$182.00	$181.00	Jul 17	$0.88	$0.88	$0.12	7.33	$181.12
$189.00	$184.00	Jul 31	$4.07	$4.07	$0.93	4.38	$184.93
$180.00	$179.00	Aug 21	$0.78	$0.78	$0.22	3.55	$179.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.82, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.15	307.6%	58.6%
$176.00	Jul 17	Jul 24	$0.25	134.7%	21.7%
$190.00	Jul 17	Jul 24	$0.25	206.4%	28.8%
$187.00	Jul 17	Jul 24	$0.29	153.3%	23.5%
$188.00	Jul 17	Jul 24	$0.37	171.3%	27.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.10	28.8%	23.1%
$150.00	Jul 17	Aug 21	$0.12	940.4%	36.0%
$167.00	Jul 17	Jul 24	$0.14	269.6%	31.2%
$170.00	Jul 17	Jul 24	$0.17	195.3%	25.7%
$167.50	Jul 24	Jul 31	$0.21	32.5%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 0.51% of stock, avg 4.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 17	$0.20	$0.72	$0.92	$179.08	$180.92	0.51%
$179.00	Jul 17	$1.06	$0.23	$1.29	$177.71	$180.29	0.72%
$181.00	Jul 17	$0.22	$1.42	$1.64	$179.36	$182.64	0.91%
$178.00	Jul 17	$1.88	$0.06	$1.94	$176.06	$179.94	1.08%
$182.00	Jul 17	$0.11	$2.30	$2.41	$179.59	$184.41	1.34%
$177.00	Jul 17	$2.88	$0.02	$2.90	$174.10	$179.90	1.62%
$177.50	Jul 17	$2.76	$0.29	$3.05	$174.45	$180.55	1.70%
$182.50	Jul 17	$0.20	$3.04	$3.24	$179.26	$185.74	1.81%
$183.00	Jul 17	$0.13	$3.33	$3.46	$179.54	$186.46	1.93%
$184.00	Jul 17	$0.01	$3.66	$3.67	$180.33	$187.67	2.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.09% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.00	$178.00	Jul 17	$0.11	$0.06	$0.17	$177.83	$182.17
$182.00	$176.00	Jul 17	$0.11	$0.09	$0.20	$175.80	$182.20
$180.00	$178.00	Jul 17	$0.20	$0.06	$0.26	$177.74	$180.26
$182.50	$178.00	Jul 17	$0.20	$0.06	$0.26	$177.74	$182.76
$180.00	$176.00	Jul 17	$0.20	$0.09	$0.29	$175.71	$180.29
$181.00	$178.00	Jul 17	$0.22	$0.06	$0.28	$177.72	$181.28
$182.50	$176.00	Jul 17	$0.20	$0.09	$0.29	$175.71	$182.79
$181.00	$176.00	Jul 17	$0.22	$0.09	$0.31	$175.69	$181.31
$182.00	$179.00	Jul 17	$0.11	$0.23	$0.34	$178.66	$182.34
$182.00	$177.50	Jul 17	$0.11	$0.29	$0.40	$177.10	$182.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 11.28, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/169	170/177	Jul 31	$6.43	$0.57	11.28	$162.57	$176.43
167/168	170/177	Jul 31	$6.39	$0.61	10.48	$161.11	$176.39
170/171	176/178	Jul 24	$1.35	$0.15	9.00	$169.65	$177.35
164/165	173/174	Aug 21	$0.90	$0.10	9.00	$164.10	$173.90
172/173	176/178	Jul 24	$1.34	$0.16	8.37	$171.66	$177.34
176/177	178/179	Jul 24	$0.89	$0.11	8.09	$176.11	$178.89
175/176	177/178	Jul 31	$0.89	$0.11	8.09	$175.11	$177.89
168/169	175/177	Aug 21	$1.78	$0.22	8.09	$167.22	$176.78
169/170	179/180	Aug 21	$0.89	$0.11	8.09	$169.11	$179.89
179/180	181/182	Jul 31	$0.88	$0.12	7.33	$179.12	$181.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$183.00	$184.00	$185.00	Jul 24	$0.05	$0.95	19.00
$185.00	$186.00	$187.00	Jul 31	$0.05	$0.95	19.00
$186.00	$187.00	$188.00	Aug 21	$0.06	$0.94	15.67
$180.00	$181.00	$182.00	Jul 31	$0.07	$0.93	13.29
$179.00	$180.00	$181.00	Jul 24	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.29	$4.71	16.24
$174.00	$175.00	$176.00	Jul 17	$0.06	$0.94	15.67
$179.00	$180.00	$181.00	Jul 31	$0.06	$0.94	15.67
$174.00	$175.00	$176.00	Jul 31	$0.08	$0.92	11.50
$161.00	$162.00	$163.00	Aug 21	$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. 102 found (best net $-0.28, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$165.00	1:2	Jul 24	-$0.28	$14.72
$154.00	$165.00	1:2	Jul 17	-$4.16	$6.84
$165.00	$172.00	1:2	Jul 24	-$1.98	$5.02
$200.00	$205.00	1:2	Aug 21	-$0.21	$4.79
$185.00	$190.00	1:2	Aug 28	-$1.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$160.00	1:2	Aug 14	-$0.99	$6.51
$160.00	$155.00	1:2	Aug 21	-$0.10	$4.90
$155.00	$150.00	1:2	Aug 21	-$0.47	$4.53
$150.00	$145.00	1:2	Aug 21	-$0.59	$4.41
$160.00	$155.00	1:2	Aug 14	-$1.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 2.93%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Aug 28	$5.25	0.52	0.4%	2.93%	3.30%	2	3
$181.00	Aug 28	$4.75	0.50	0.9%	2.65%	3.57%	3	--
$180.00	Aug 21	$4.60	0.52	0.4%	2.56%	2.93%	12	125
$181.00	Aug 21	$4.20	0.49	0.9%	2.34%	3.27%	--	214
$180.00	Aug 14	$3.70	0.52	0.4%	2.06%	2.43%	1	9
$182.00	Aug 21	$3.65	0.45	1.5%	2.04%	3.52%	2	137
$184.00	Aug 28	$3.45	0.41	2.6%	1.92%	4.52%	3	--
$180.00	Aug 7	$3.40	0.51	0.4%	1.90%	2.26%	1	6
$183.00	Aug 21	$3.10	0.43	2.0%	1.73%	3.77%	--	86
$185.00	Aug 28	$3.05	0.38	3.2%	1.70%	4.86%	3	--

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 4,523

Total Puts 7,256

Put/Call Ratio 1.60

Net Difference -2,733

Prior's Put/Call Breakdown

Total Calls 7,135

Total Puts 100,008

Put/Call Ratio 14.02

Net Difference -92,873

Prior 7-Day Put/Call Summary

Total Calls 24,246

Total Puts 52,278

Average Put/Call Ratio 2.74

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