XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$84.10 -1.05%

$83.99 (-0.13%)🌙

as of 07/06 06:04 PM

(7/6 15:07) ◀

Monday, July 6, 2026 (6:04pm)

▶ (7/7 15:07)

◀ 7/6 18:04 ▶

Option Volume

Detail

ℹ

Current (07/06) 13,069

Calls: 8,164 (62%)

Puts: 4,905 (38%)

Prior (07/02) 18,787

Calls: 9,377 (50%)

Puts: 9,410 (50%)

Current vs Prior -30.44%

Calls: -12.94% (Calls)

Puts: -47.87% (Puts)

Prior 7-Day Total 104,692

Calls: 59,723 (57%)

Puts: 44,969 (43%)

Prior 7-Day Average 17,448

Calls: 8,531 (57%)

Puts: 6,424 (43%)

Current vs Prior 7-Day Avg -25.10%

Calls: -4.31%

Puts: -23.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $1.36M

Calls: $841.9K (62%)

Puts: $514.8K (38%)

Prior (07/02) $2.18M

Calls: $1.42M (65%)

Puts: $756.1K (35%)

Current vs Prior -37.65%

Calls: -40.71%

Puts: -31.92%

Prior 7-Day Total $15.01M

Calls: $7.83M (52%)

Puts: $7.18M (48%)

Prior 7-Day Average $2.50M

Calls: $1.12M (52%)

Puts: $1.03M (48%)

Current vs Prior 7-Day Avg -45.76%

Calls: -24.69%

Puts: -49.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.60

Prior (07/02) 1.00

Current vs Prior -40.13%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -38.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 373,935

Calls: 97,303 (26%)

Puts: 276,632 (74%)

Prior (07/02) 373,992

Calls: 97,324 (26%)

Puts: 276,668 (74%)

Current vs Prior -0.02%

Prior 7-Day Total 1,915,187

Calls: 482,491 (25%)

Puts: 1,432,696 (75%)

Prior 7-Day Average 319,197

Calls: 80,415 (25%)

Puts: 238,782 (75%)

Current vs Prior 7-Day Avg +17.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.33% | 2.32%2.32% | 5.24%

Prior 1.87% | 2.73%-- | --

Current vs Prior -28.81% | -15.06%-- | --

Prior 7-Day Avg 3.61% | 3.97%-- | --

Current vs 7-Day Avg -63.11% | -41.66%-- | --

Prior 7-Day Eod 1.87% | 2.73%-- | --

Current vs 7-Day Eod -28.81% | -15.06%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.06% | 11.06%

Calls: 12.12% | 12.12%

Puts: 8.00% | 10.00%

Prior 28.13% | 8.48%

Calls: 48.65% | 7.87%

Puts: 7.62% | 9.09%

Current vs Prior -64.24% | +30.42%

Prior 7-Day Avg 187.78% | 124.13%

Calls: 228.22% | 150.20%

Puts: 147.34% | 98.08%

Current vs 7-Day Avg -94.64% | -91.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($841.9K). Bullish P/C ratio of 0.60. P/C ratio dropping 40% - sentiment shifting bullish. Put-heavy open interest (276,632 puts vs 97,303 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 7.6%, best 7.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	8.85	9.55	$9.20	7.6%	3	0.94	1

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. 61 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 10	0.70	5.00	$2.85	150.9%	--	1.00	22
$76.00	Jul 17	6.40	10.50	$8.45	48.5%	3	1.00	8
$79.00	Jul 17	3.55	7.45	$5.50	70.9%	--	0.96	23
$75.00	Jul 17	8.85	9.55	$9.20	7.6%	3	0.94	1
$80.00	Jul 17	3.90	4.60	$4.25	16.5%	--	0.92	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	10.35	12.65	$11.50	20.0%	4	0.95	--
$100.00	Jul 10	15.55	17.25	$16.40	10.4%	2	0.94	--
$86.00	Jul 10	0.20	5.00	$2.60	184.6%	--	0.89	34
$87.00	Jul 17	1.55	5.00	$3.28	105.2%	--	0.87	158
$85.50	Jul 10	0.40	5.00	$2.70	170.4%	--	0.81	94

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 8.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 10	0.40	0.70	$0.55	54.5%	2.2K	0.50	840
$84.50	Jul 17	0.46	1.14	$0.80	85.0%	1.1K	0.44	455
$83.50	Jul 24	0.00	2.96	$1.48	200.0%	361	0.57	14
$85.00	Jul 10	0.02	0.45	$0.24	179.2%	320	0.25	346
$84.50	Jul 10	0.28	0.59	$0.44	70.5%	228	0.38	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.59	1.01	$0.80	52.5%	392	0.48	3.4K
$85.00	Jul 17	0.83	1.56	$1.20	60.8%	216	0.65	2.1K
$82.00	Aug 14	0.44	1.14	$0.79	88.6%	198	0.38	20
$83.00	Aug 14	0.72	1.34	$1.03	60.2%	148	0.53	20
$82.00	Jul 31	0.19	0.70	$0.44	115.9%	110	0.22	275

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 119.1%, max 565.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Jul 10	Aug 14	54.9%	8.2%	565.7%	3	243
$83.50	Jul 10	Aug 14	79.9%	22.2%	259.9%	37	547
$91.00	Jul 17	Jul 31	44.4%	19.7%	125.1%	--	652
$88.00	Jul 10	Aug 7	33.9%	15.8%	114.1%	4	4
$89.50	Jul 10	Jul 17	42.2%	25.3%	66.5%	--	881

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Jul 10	Aug 14	54.9%	8.2%	565.7%	210	144
$81.00	Jul 10	Aug 7	95.7%	15.3%	526.1%	42	144
$83.50	Jul 10	Aug 14	79.9%	22.2%	259.9%	88	123
$80.50	Jul 10	Aug 14	36.8%	11.8%	212.0%	12	246
$81.50	Jul 10	Aug 14	25.2%	11.3%	123.5%	104	52

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 8.09, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.00	$93.00	Jul 17	$0.11	$0.89	$0.11	8.09	$92.11
$86.50	$88.00	Aug 7	$0.27	$1.23	$0.27	4.56	$86.77
$84.00	$84.50	Jul 10	$0.11	$0.39	$0.11	3.55	$84.11
$85.50	$86.00	Jul 10	$0.11	$0.39	$0.11	3.55	$85.61
$89.50	$90.00	Jul 10	$0.11	$0.39	$0.11	3.55	$89.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.00	$76.00	Jul 17	$0.11	$0.89	$0.11	8.09	$76.89
$81.00	$80.00	Aug 7	$0.16	$0.84	$0.16	5.25	$80.84
$79.50	$79.00	Jul 17	$0.10	$0.40	$0.10	4.00	$79.40
$82.50	$82.00	Jul 24	$0.10	$0.40	$0.10	4.00	$82.40
$82.00	$81.50	Aug 14	$0.10	$0.40	$0.10	4.00	$81.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 49.00, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.50	Jul 24	$2.20	$2.20	$0.30	7.33	$82.20
$80.00	$81.00	Jul 17	$0.83	$0.83	$0.17	4.88	$80.83
$83.50	$84.00	Aug 14	$0.39	$0.39	$0.11	3.55	$83.89
$75.00	$76.00	Jul 17	$0.75	$0.75	$0.25	3.00	$75.75
$83.00	$83.50	Aug 14	$0.36	$0.36	$0.14	2.57	$83.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$95.00	Jul 10	$4.90	$4.90	$0.10	49.00	$95.10
$87.00	$86.00	Jul 31	$0.89	$0.89	$0.11	8.09	$86.11
$86.50	$85.50	Aug 7	$0.79	$0.79	$0.21	3.76	$85.71
$84.50	$84.00	Aug 7	$0.31	$0.31	$0.19	1.63	$84.19
$85.00	$84.50	Jul 24	$0.29	$0.29	$0.21	1.38	$84.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.28, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.50	Jul 10	Jul 17	$0.07	27.1%	17.7%
$89.00	Jul 17	Jul 31	$0.08	23.8%	16.2%
$87.00	Jul 10	Jul 17	$0.09	24.3%	17.5%
$90.00	Jul 10	Jul 17	$0.13	29.5%	27.5%
$85.50	Jul 10	Jul 17	$0.16	20.2%	15.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 17	Jul 24	$0.06	17.5%	19.9%
$78.00	Jul 10	Jul 17	$0.09	38.3%	29.5%
$80.00	Jul 10	Jul 17	$0.09	27.0%	21.3%
$75.00	Jul 10	Jul 17	$0.12	45.3%	40.8%
$77.00	Jul 10	Jul 17	$0.13	35.8%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.20% of stock, avg 4.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.50	Jul 10	$0.44	$0.57	$1.01	$83.49	$85.51	1.20%
$84.00	Jul 10	$0.55	$0.58	$1.13	$82.87	$85.13	1.34%
$85.00	Jul 10	$0.24	$1.22	$1.46	$83.54	$86.46	1.74%
$84.00	Jul 17	$0.95	$0.80	$1.75	$82.25	$85.75	2.08%
$85.00	Jul 17	$0.57	$1.20	$1.77	$83.23	$86.77	2.10%
$83.50	Jul 17	$1.23	$0.56	$1.79	$81.71	$85.29	2.13%
$84.50	Jul 17	$0.80	$1.00	$1.80	$82.70	$86.30	2.14%
$82.50	Jul 10	$1.75	$0.22	$1.97	$80.53	$84.47	2.34%
$84.50	Jul 24	$0.97	$1.21	$2.18	$82.32	$86.68	2.59%
$83.00	Jul 17	$1.77	$0.48	$2.25	$80.75	$85.25	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.48% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.50	$82.50	Jul 10	$0.18	$0.22	$0.40	$82.10	$86.90
$86.50	$80.50	Jul 10	$0.18	$0.22	$0.40	$80.10	$86.90
$85.50	$82.50	Jul 10	$0.19	$0.22	$0.41	$82.09	$85.91
$85.50	$80.50	Jul 10	$0.19	$0.22	$0.41	$80.09	$85.91
$85.00	$82.50	Jul 10	$0.24	$0.22	$0.46	$82.04	$85.46
$85.00	$80.50	Jul 10	$0.24	$0.22	$0.46	$80.04	$85.46
$86.50	$82.50	Jul 17	$0.25	$0.25	$0.50	$82.00	$87.00
$86.00	$82.50	Jul 17	$0.29	$0.25	$0.54	$81.96	$86.54
$85.50	$82.50	Jul 17	$0.35	$0.25	$0.60	$81.90	$86.10
$84.50	$82.50	Jul 10	$0.44	$0.22	$0.66	$81.84	$85.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 5.67, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/82	Jul 31	$0.85	$0.15	5.67	$80.15	$82.35
80/81	82/84	Aug 7	$0.83	$0.17	4.88	$80.17	$83.33
84/84	86/86	Jul 24	$0.39	$0.11	3.55	$84.11	$85.89
80/80	84/85	Jul 10	$0.38	$0.12	3.17	$80.12	$84.88
79/80	84/84	Jul 17	$0.38	$0.12	3.17	$79.12	$83.88
82/83	84/84	Jul 17	$0.38	$0.12	3.17	$82.62	$84.38
84/84	86/86	Jul 24	$0.38	$0.12	3.17	$84.12	$86.38
82/82	84/85	Jul 10	$0.37	$0.13	2.85	$82.13	$84.87
82/83	86/86	Jul 31	$0.37	$0.13	2.85	$82.63	$86.37
80/80	82/82	Jul 10	$0.36	$0.14	2.57	$80.14	$81.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 8.09, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.00	$93.00	$94.00	Jul 17	$0.11	$0.89	8.09
$86.50	$87.00	$87.50	Jul 17	$0.08	$0.42	5.25
$91.00	$92.00	$93.00	Jul 17	$0.19	$0.81	4.26
$83.50	$84.00	$84.50	Jul 17	$0.13	$0.37	2.85
$84.50	$85.00	$85.50	Jul 10	$0.15	$0.35	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$83.50	$84.00	$84.50	Aug 7	$0.10	$0.40	4.00
$75.00	$76.00	$77.00	Jul 17	$0.21	$0.79	3.76
$84.50	$85.50	$86.50	Aug 7	$0.25	$0.75	3.00
$78.50	$79.00	$79.50	Jul 17	$0.14	$0.36	2.57
$83.00	$83.50	$84.00	Jul 17	$0.16	$0.34	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.11, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$82.50	1:2	Jul 24	-$0.38	$2.12
$89.00	$91.00	1:2	Jul 31	-$0.12	$1.88
$86.50	$88.00	1:2	Aug 7	-$0.09	$1.41
$89.00	$90.50	1:2	Aug 7	-$0.21	$1.29
$85.50	$86.50	1:2	Aug 14	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$75.00	1:2	Jul 24	-$0.11	$3.89
$72.00	$70.00	1:2	Jul 17	-$0.12	$1.88
$79.00	$78.00	1:2	Jul 10	-$0.05	$0.95
$81.00	$80.00	1:2	Aug 7	-$0.10	$0.90
$75.00	$74.00	1:2	Jul 17	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 1.52%, avg 0.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.50	Aug 14	$1.28	0.42	0.5%	1.52%	2.00%	--	10
$84.50	Aug 7	$1.12	0.47	0.5%	1.33%	1.81%	4	34
$85.00	Aug 14	$1.03	0.38	1.1%	1.22%	2.29%	6	2
$84.50	Jul 24	$0.72	0.45	0.5%	0.86%	1.33%	3	331
$85.00	Jul 31	$0.65	0.47	1.1%	0.77%	1.84%	41	191
$85.50	Aug 7	$0.65	0.37	1.7%	0.77%	2.44%	98	12
$85.50	Aug 14	$0.62	0.33	1.7%	0.74%	2.40%	114	11
$84.50	Jul 17	$0.46	0.44	0.5%	0.55%	1.02%	1.1K	455
$85.00	Jul 24	$0.45	0.40	1.1%	0.54%	1.61%	2	79
$86.00	Jul 31	$0.36	0.34	2.3%	0.43%	2.69%	12	207

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 8,164

Total Puts 4,905

Put/Call Ratio 0.60

Net Difference 3,259

Prior's Put/Call Breakdown

Total Calls 9,377

Total Puts 9,410

Put/Call Ratio 1.00

Net Difference -33

Prior 7-Day Put/Call Summary

Total Calls 59,723

Total Puts 44,969

Average Put/Call Ratio 0.97

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