Tour v308
XLP
State StreetCnsmrStpSelSectSPDRETF
$83.20 -1.41%
$83.25 (+0.06%)🌙
as of 07/09 06:04 PM
(7/8 18:04) ◀
|
Thursday, July 9, 2026 (6:04pm)
January 2026
|
▶ (7/10 15:07)
◀ 7/9 18:04 ▶

Option Volume

Detail
ℹ
Current (07/09) 18,102
Calls: 7,776 (43%)
Puts: 10,326 (57%)
Prior (07/08) 8,621
Calls: 4,376 (51%)
Puts: 4,245 (49%)
Current vs Prior +109.98%
Calls: +77.70% (Calls)
Puts: +143.25% (Puts)
Prior 7-Day Total 113,452
Calls: 70,720 (62%)
Puts: 42,732 (38%)
Prior 7-Day Average 16,207
Calls: 10,102 (62%)
Puts: 6,104 (38%)
Current vs Prior 7-Day Avg +11.69%
Calls: -23.03%
Puts: +69.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.39M
Calls: $1.10M (46%)
Puts: $1.29M (54%)
Prior (07/08) $1.00M
Calls: $422.2K (42%)
Puts: $579.9K (58%)
Current vs Prior +138.51%
Calls: +160.60%
Puts: +122.43%
Prior 7-Day Total $13.34M
Calls: $8.23M (62%)
Puts: $5.11M (38%)
Prior 7-Day Average $1.91M
Calls: $1.18M (62%)
Puts: $729.9K (38%)
Current vs Prior 7-Day Avg +25.43%
Calls: -6.42%
Puts: +76.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.33
Prior (07/08) 0.97
Current vs Prior +36.89%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +81.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 387,882
Calls: 106,771 (28%)
Puts: 281,111 (72%)
Prior (07/08) 384,539
Calls: 105,411 (27%)
Puts: 279,128 (73%)
Current vs Prior +0.87%
Prior 7-Day Total 2,587,688
Calls: 657,999 (25%)
Puts: 1,929,689 (75%)
Prior 7-Day Average 369,669
Calls: 93,999 (25%)
Puts: 275,669 (75%)
Current vs Prior 7-Day Avg +4.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.08% | 1.73%1.73% | 4.90%
Prior 3.44% | 2.90%2.90% | 5.44%
Current vs Prior +47.95% | -40.38%-40.38% | -9.84%
Prior 7-Day Avg 2.60% | 3.10%2.57% | 5.18%
Current vs 7-Day Avg +95.91% | -44.23%-32.64% | -5.39%
Prior 7-Day Eod 3.44% | 2.90%-- | --
Current vs 7-Day Eod +47.95% | -40.38%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.77% | 11.41%
Calls: 14.55% | 11.46%
Puts: 16.98% | 11.36%
Prior 15.77% | 11.41%
Calls: 14.55% | 11.46%
Puts: 16.98% | 11.36%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.38% | 10.17%
Calls: 16.53% | 8.76%
Puts: 14.24% | 11.60%
Current vs 7-Day Avg +2.51% | +12.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 139% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 37% - increased hedging/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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 90 found (avg delta 0.74, highest 1.03)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.000.43$0.22195.5%301.03269
$76.00Jul 104.709.50$7.1067.6%11.02--
$77.00Jul 104.358.50$6.4364.5%11.02--
$78.00Jul 103.107.00$5.0577.2%61.0211
$78.50Jul 102.957.00$4.9781.5%61.0211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 100.061.50$0.78184.6%161.001.6K
$85.50Jul 100.354.25$2.30169.6%561.00138
$86.00Jul 100.805.00$2.90144.8%511.0034
$86.50Jul 101.425.80$3.61121.3%51.001
$89.50Jul 104.008.80$6.4075.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 13.9K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 170.001.13$0.56201.8%2.0K0.26476
$84.00Jul 170.240.62$0.4388.4%4290.334.5K
$84.00Jul 240.001.07$0.54198.1%3000.4040
$86.00Jul 170.050.20$0.13115.4%2650.114.5K
$86.00Jul 240.001.22$0.61200.0%2420.27142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 170.051.79$0.92189.1%2.0K0.371.6K
$81.00Jul 170.000.30$0.15200.0%2.0K0.144.6K
$84.00Jul 170.142.93$1.54181.2%1.3K0.673.5K
$85.00Aug 211.803.00$2.4050.0%3830.641.6K
$83.00Jul 100.000.26$0.13200.0%3010.25115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 292.3%, max 989.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 10Aug 21157.8%14.5%989.1%363
$83.50Jul 10Aug 14151.6%15.3%889.0%79565
$84.50Jul 10Aug 14132.5%16.5%703.8%303.1K
$85.00Jul 10Aug 2191.3%15.5%487.8%2004.4K
$93.00Jul 17Aug 2183.1%28.6%190.4%155
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Jul 10Aug 21157.8%14.5%989.1%2181.1K
$83.50Jul 10Aug 14151.6%15.3%889.0%32197
$84.50Jul 10Aug 14132.5%16.5%703.8%--773
$85.00Jul 10Aug 2191.3%15.5%487.8%4212.2K
$78.00Jul 10Aug 2177.7%15.8%392.3%63142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 9.87, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Jul 31$0.11$0.89$0.118.09$90.11
$88.00$89.00Aug 21$0.13$0.87$0.136.69$88.13
$80.50$81.50Jul 31$0.17$0.83$0.174.88$80.67
$84.00$85.00Aug 21$0.17$0.83$0.174.88$84.17
$89.00$90.00Aug 21$0.19$0.81$0.194.26$89.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 24$0.46$4.54$0.469.87$79.54
$81.00$80.00Aug 21$0.18$0.82$0.184.56$80.82
$75.00$74.00Jul 17$0.19$0.81$0.194.26$74.81
$82.50$82.00Jul 31$0.12$0.38$0.123.17$82.38
$85.00$84.50Jul 31$0.13$0.37$0.132.85$84.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 41.11, avg 2.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$71.00$79.00Aug 21$7.81$7.81$0.1941.11$78.81
$80.00$81.50Jul 24$1.38$1.38$0.1211.50$81.38
$83.00$84.00Aug 21$0.85$0.85$0.155.67$83.85
$79.00$80.00Jul 17$0.84$0.84$0.165.25$79.84
$80.00$81.00Jul 17$0.76$0.76$0.243.17$80.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.50$86.50Jul 10$2.79$2.79$0.2113.29$86.71
$74.00$73.00Jul 17$0.83$0.83$0.174.88$73.17
$85.00$84.50Jul 24$0.32$0.32$0.181.78$84.68
$78.50$78.00Jul 17$0.31$0.31$0.191.63$78.19
$86.00$85.00Aug 7$0.60$0.60$0.401.50$85.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.53, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.50Jul 10Jul 17$0.1139.8%33.2%
$90.00Jul 10Jul 17$0.1144.1%35.1%
$88.00Jul 10Jul 17$0.1323.6%28.0%
$78.00Jul 10Aug 7$0.2077.7%31.2%
$80.00Jul 17Jul 24$0.2215.4%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Jul 10Jul 17$0.1197.8%39.3%
$77.00Jul 10Jul 17$0.1188.3%34.7%
$78.00Jul 10Jul 17$0.1177.7%30.0%
$79.00Jul 10Jul 17$0.1168.3%25.3%
$81.00Jul 10Jul 17$0.1447.9%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 1.38% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 17$0.67$0.48$1.15$81.85$84.151.38%
$83.00Jul 24$1.24$0.62$1.86$81.14$84.862.24%
$83.50Jul 24$0.83$1.05$1.88$81.62$85.382.26%
$84.00Jul 17$0.43$1.54$1.97$82.03$85.972.37%
$85.00Jul 17$0.23$1.79$2.02$82.98$87.022.43%
$85.00Jul 10$0.28$1.88$2.16$82.84$87.162.60%
$83.50Jul 10$0.50$1.83$2.33$81.17$85.832.80%
$82.50Jul 10$2.40$0.09$2.49$80.01$84.992.99%
$85.50Jul 10$0.22$2.30$2.52$82.98$88.023.03%
$83.00Jul 10$2.40$0.13$2.53$80.47$85.533.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.10% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$81.50Jul 10$0.01$0.07$0.08$81.42$86.58
$86.50$82.50Jul 10$0.01$0.09$0.10$82.40$86.60
$86.50$83.00Jul 10$0.01$0.13$0.14$82.86$86.64
$86.00$81.50Jul 10$0.12$0.07$0.19$81.31$86.19
$86.00$82.50Jul 10$0.12$0.09$0.21$82.29$86.21
$86.00$83.00Jul 10$0.12$0.13$0.25$82.75$86.25
$84.50$82.50Jul 17$0.26$0.38$0.64$81.86$85.14
$84.50$83.00Jul 17$0.26$0.48$0.74$82.26$85.24
$84.00$82.50Jul 17$0.43$0.38$0.81$81.69$84.81
$84.00$83.00Jul 17$0.43$0.48$0.91$82.09$84.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 7.33, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8287/88Aug 21$0.88$0.127.33$81.12$87.88
82/8387/88Aug 21$0.86$0.146.14$82.14$87.86
83/8488/89Jul 24$0.80$0.204.00$82.70$88.80
80/8184/84Jul 24$0.39$0.113.55$80.61$84.39
80/8182/82Aug 7$0.78$0.223.55$80.22$82.28
83/8489/90Aug 21$0.78$0.223.55$83.22$89.78
78/7985/86Aug 21$0.74$0.262.85$78.26$85.74
83/8488/89Aug 21$0.72$0.282.57$83.28$88.72
80/8187/88Aug 21$0.71$0.292.45$80.29$87.71
87/8889/90Aug 21$0.71$0.292.45$87.29$89.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 11.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 17$0.08$0.9211.50
$89.00$90.00$91.00Aug 21$0.16$0.845.25
$81.50$82.00$82.50Jul 24$0.09$0.414.56
$86.00$86.50$87.00Jul 10$0.11$0.393.55
$84.00$84.50$85.00Jul 24$0.11$0.393.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.50$81.00$81.50Jul 10$0.06$0.447.33
$84.00$84.50$85.00Aug 14$0.06$0.447.33
$80.00$81.00$82.00Aug 21$0.17$0.834.88
$83.50$84.00$84.50Jul 17$0.09$0.414.56
$83.50$84.00$84.50Aug 7$0.10$0.404.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.63, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$81.501:2Aug 7-$0.63$2.87
$78.50$81.501:2Jul 10-$0.45$2.55
$88.00$89.501:2Jul 10-$0.01$1.49
$93.00$96.001:2Aug 21-$1.59$1.41
$87.00$88.001:2Aug 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.50$86.501:2Jul 10-$0.82$2.18
$72.00$70.001:2Jul 17-$0.12$1.88
$70.00$69.001:2Jul 17-$0.12$0.88
$73.00$72.001:2Jul 17-$0.12$0.88
$77.00$76.001:2Jul 17-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.14%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$0.950.372.2%1.14%3.31%1262.7K
$84.00Aug 21$0.680.451.0%0.82%1.78%103280
$85.50Aug 14$0.600.332.8%0.72%3.49%561.4K
$86.00Aug 21$0.570.293.4%0.69%4.05%401.0K
$84.50Jul 31$0.460.521.6%0.55%2.12%--24
$87.00Aug 21$0.440.294.6%0.53%5.10%179857
$83.50Jul 24$0.380.510.4%0.46%0.82%9105
$88.00Aug 21$0.340.195.8%0.41%6.18%252.3K
$83.50Aug 14$0.300.540.4%0.36%0.72%115
$84.00Aug 14$0.250.511.0%0.30%1.26%--22

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 7,776
Total Puts 10,326
Put/Call Ratio 1.33
Net Difference -2,550

Prior's Put/Call Breakdown

Total Calls 4,376
Total Puts 4,245
Put/Call Ratio 0.97
Net Difference 131

Prior 7-Day Put/Call Summary

Total Calls 70,720
Total Puts 42,732
Average Put/Call Ratio 0.73
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All