XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$84.86 -0.39%

$84.82 (-0.05%)🌙

as of 07/20 06:05 PM

(7/20 15:07) ◀

Monday, July 20, 2026 (6:05pm)

▶

◀ 7/20 18:05

Option Volume

Detail

ℹ

Current (07/20) 13,326

Calls: 6,800 (51%)

Puts: 6,526 (49%)

Prior (07/17) 34,176

Calls: 14,527 (43%)

Puts: 19,649 (57%)

Current vs Prior -61.01%

Calls: -53.19% (Calls)

Puts: -66.79% (Puts)

Prior 7-Day Total 144,677

Calls: 74,632 (52%)

Puts: 70,045 (48%)

Prior 7-Day Average 20,668

Calls: 10,661 (52%)

Puts: 10,006 (48%)

Current vs Prior 7-Day Avg -35.52%

Calls: -36.22%

Puts: -34.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $1.22M

Calls: $627.6K (52%)

Puts: $587.5K (48%)

Prior (07/17) $5.45M

Calls: $2.79M (51%)

Puts: $2.66M (49%)

Current vs Prior -77.72%

Calls: -77.50%

Puts: -77.94%

Prior 7-Day Total $17.31M

Calls: $9.25M (53%)

Puts: $8.06M (47%)

Prior 7-Day Average $2.47M

Calls: $1.32M (53%)

Puts: $1.15M (47%)

Current vs Prior 7-Day Avg -50.88%

Calls: -52.52%

Puts: -48.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.96

Prior (07/17) 1.35

Current vs Prior -29.05%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -13.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 357,185

Calls: 83,044 (23%)

Puts: 274,141 (77%)

Prior (07/17) 417,039

Calls: 115,706 (28%)

Puts: 301,333 (72%)

Current vs Prior -14.35%

Prior 7-Day Total 2,467,742

Calls: 703,069 (28%)

Puts: 1,764,673 (72%)

Prior 7-Day Average 352,534

Calls: 100,438 (28%)

Puts: 252,096 (72%)

Current vs Prior 7-Day Avg +1.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.46% | 2.58%4.28% | 5.96%

Prior 2.01% | 2.52%5.22% | 5.29%

Current vs Prior -27.20% | +2.26%-18.11% | +12.63%

Prior 7-Day Avg 2.75% | 2.34%2.73% | 4.88%

Current vs 7-Day Avg -46.91% | +10.38%+56.54% | +22.30%

Prior 7-Day Eod 2.01% | 2.52%5.22% | 5.29%

Current vs 7-Day Eod -27.20% | +2.26%-18.11% | +12.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.59% | 9.32%

Calls: 7.69% | 9.82%

Puts: 5.48% | 8.82%

Prior 54.08% | 6.42%

Calls: 71.43% | 6.33%

Puts: 36.73% | 6.52%

Current vs Prior -87.81% | +45.17%

Prior 7-Day Avg 28.00% | 9.98%

Calls: 31.99% | 9.09%

Puts: 24.01% | 10.87%

Current vs 7-Day Avg -76.47% | -6.57%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 61% vs prior. P/C ratio dropping 29% - sentiment shifting bullish. Put-heavy open interest (274,141 puts vs 83,044 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 -- 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. 68 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	9.25	10.80	$10.03	15.5%	2	0.99	--
$76.00	Jul 24	8.55	9.60	$9.07	11.6%	3	0.99	--
$76.50	Jul 24	6.05	11.00	$8.53	58.0%	1	0.99	--
$79.50	Jul 24	3.20	7.65	$5.43	82.0%	8	0.99	5
$80.00	Jul 24	3.00	7.20	$5.10	82.4%	8	0.99	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 14	2.75	3.80	$3.28	32.0%	--	1.00	14
$89.50	Aug 21	4.35	5.00	$4.68	13.9%	1	0.85	--
$87.00	Aug 14	2.13	2.85	$2.49	28.9%	--	0.84	334
$86.50	Jul 24	1.45	1.91	$1.68	27.4%	1	0.84	33
$87.00	Jul 24	0.00	2.57	$1.29	199.2%	--	0.81	416

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 11.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 24	0.04	0.39	$0.22	159.1%	1.8K	0.24	458
$85.50	Jul 24	0.00	0.48	$0.24	200.0%	800	0.31	992
$86.00	Aug 21	0.92	1.48	$1.20	46.7%	668	0.41	1.5K
$85.00	Jul 31	0.00	1.36	$0.68	200.0%	571	0.49	142
$85.50	Jul 31	0.44	0.92	$0.68	70.6%	554	0.41	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.18	0.35	$0.27	63.0%	1.3K	0.12	2.8K
$83.00	Aug 21	0.56	0.84	$0.70	40.0%	900	0.29	2.0K
$82.00	Aug 21	0.45	0.73	$0.59	47.5%	500	0.23	4.8K
$81.00	Aug 21	0.30	0.47	$0.39	43.6%	232	0.17	1.3K
$83.50	Jul 31	0.10	2.43	$1.27	183.5%	230	0.37	199

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 104.8%, max 567.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Jul 24	Aug 21	115.0%	17.2%	567.9%	8	1.3K
$88.00	Jul 24	Aug 21	105.0%	17.0%	518.4%	18	2.4K
$84.50	Jul 24	Aug 28	79.8%	18.1%	340.2%	182	534
$89.50	Jul 24	Jul 31	119.8%	39.5%	203.2%	3	39
$88.50	Jul 24	Aug 21	42.3%	16.8%	152.4%	2	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Jul 24	Aug 28	105.0%	20.9%	401.0%	--	79
$84.50	Jul 24	Aug 28	79.8%	18.1%	340.2%	70	1.9K
$79.00	Jul 31	Aug 28	49.4%	23.5%	109.8%	--	89
$81.50	Jul 24	Aug 28	31.1%	16.1%	92.4%	3	75
$78.00	Jul 31	Aug 28	31.9%	17.1%	86.1%	2	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 72.08, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.50	$100.00	Aug 7	$0.13	$9.37	$0.13	72.08	$90.63
$91.00	$95.00	Jul 31	$0.14	$3.86	$0.14	27.57	$91.14
$92.00	$93.00	Aug 21	$0.10	$0.90	$0.10	9.00	$92.10
$90.00	$91.00	Aug 21	$0.13	$0.87	$0.13	6.69	$90.13
$89.00	$90.00	Aug 21	$0.17	$0.83	$0.17	4.88	$89.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$79.00	Aug 21	$0.10	$0.90	$0.10	9.00	$79.90
$81.50	$81.00	Jul 24	$0.10	$0.40	$0.10	4.00	$81.40
$81.50	$81.00	Aug 7	$0.10	$0.40	$0.10	4.00	$81.40
$80.50	$80.00	Jul 31	$0.11	$0.39	$0.11	3.55	$80.39
$83.00	$81.50	Aug 28	$0.37	$1.13	$0.37	3.05	$82.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.00	$90.00	Aug 14	$0.82	$0.82	$0.18	4.56	$89.82
$79.00	$80.00	Aug 21	$0.73	$0.73	$0.27	2.70	$79.73
$83.00	$84.00	Aug 21	$0.73	$0.73	$0.27	2.70	$83.73
$83.50	$84.00	Jul 31	$0.36	$0.36	$0.14	2.57	$83.86
$87.00	$88.00	Aug 14	$0.70	$0.70	$0.30	2.33	$87.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$86.00	Aug 28	$1.76	$1.76	$0.24	7.33	$86.24
$89.50	$88.00	Aug 21	$1.28	$1.28	$0.22	5.82	$88.22
$88.00	$87.00	Aug 14	$0.79	$0.79	$0.21	3.76	$87.21
$84.50	$84.00	Aug 14	$0.38	$0.38	$0.12	3.17	$84.12
$86.00	$85.50	Jul 24	$0.37	$0.37	$0.13	2.85	$85.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.43, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Jul 24	Jul 31	$0.08	25.0%	17.3%
$82.50	Jul 24	Jul 31	$0.20	19.9%	17.3%
$86.50	Jul 24	Jul 31	$0.22	18.6%	16.3%
$84.00	Jul 24	Jul 31	$0.24	21.3%	17.6%
$81.50	Jul 31	Aug 7	$0.24	20.3%	17.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 24	Jul 31	$0.06	24.3%	18.6%
$79.00	Jul 31	Aug 7	$0.09	49.4%	40.6%
$88.00	Jul 24	Aug 14	$0.10	105.0%	11.7%
$83.00	Jul 24	Jul 31	$0.11	23.5%	17.0%
$80.50	Jul 24	Jul 31	$0.13	26.9%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.41% of stock, avg 4.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.50	Jul 24	$0.24	$0.96	$1.20	$84.30	$86.70	1.41%
$85.00	Jul 24	$0.64	$0.71	$1.35	$83.65	$86.35	1.59%
$86.00	Jul 24	$0.22	$1.33	$1.55	$84.45	$87.55	1.83%
$87.00	Jul 24	$0.26	$1.29	$1.55	$85.45	$88.55	1.83%
$84.00	Jul 24	$1.25	$0.38	$1.63	$82.37	$85.63	1.92%
$85.00	Jul 31	$0.68	$1.01	$1.69	$83.31	$86.69	1.99%
$86.50	Jul 24	$0.15	$1.68	$1.83	$84.67	$88.33	2.16%
$84.50	Jul 31	$1.18	$0.68	$1.86	$82.64	$86.36	2.19%
$85.50	Jul 31	$0.68	$1.23	$1.91	$83.59	$87.41	2.25%
$84.00	Jul 31	$1.49	$0.64	$2.13	$81.87	$86.13	2.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.44% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.50	$81.50	Jul 24	$0.24	$0.13	$0.37	$81.13	$85.87
$85.50	$83.50	Jul 24	$0.24	$0.17	$0.41	$83.09	$85.91
$85.50	$83.00	Jul 24	$0.24	$0.20	$0.44	$82.56	$85.94
$85.50	$84.00	Jul 24	$0.24	$0.38	$0.62	$83.38	$86.12
$86.50	$83.00	Jul 31	$0.37	$0.31	$0.68	$82.32	$87.18
$88.00	$83.00	Aug 7	$0.26	$0.45	$0.71	$82.29	$88.71
$88.00	$83.50	Aug 7	$0.26	$0.49	$0.75	$82.75	$88.75
$85.00	$81.50	Jul 24	$0.64	$0.13	$0.77	$80.73	$85.77
$85.00	$83.50	Jul 24	$0.64	$0.17	$0.81	$82.69	$85.81
$85.00	$83.00	Jul 24	$0.64	$0.20	$0.84	$82.16	$85.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.69, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
81/82	83/84	Aug 21	$0.87	$0.13	6.69	$80.63	$83.87
78/79	86/86	Aug 7	$0.86	$0.14	6.14	$78.14	$86.86
78/79	86/86	Jul 31	$0.85	$0.15	5.67	$78.15	$86.85
78/79	90/91	Jul 31	$1.25	$0.25	5.00	$77.75	$90.75
79/80	83/84	Aug 21	$0.83	$0.17	4.88	$79.17	$83.83
86/86	90/91	Jul 31	$1.21	$0.29	4.17	$84.79	$90.71
80/81	85/86	Aug 28	$0.40	$0.10	4.00	$80.60	$85.40
78/79	86/86	Jul 31	$0.78	$0.22	3.55	$78.22	$86.28
81/82	84/84	Aug 7	$0.39	$0.11	3.55	$81.11	$84.39
85/86	87/88	Jul 24	$0.37	$0.13	2.85	$85.13	$87.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.00	$93.00	$94.00	Aug 21	$0.08	$0.92	11.50
$88.00	$89.00	$90.00	Aug 7	$0.09	$0.91	10.11
$83.50	$84.00	$84.50	Jul 31	$0.05	$0.45	9.00
$88.00	$88.50	$89.00	Aug 21	$0.06	$0.44	7.33
$84.00	$84.50	$85.00	Aug 28	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$76.00	$77.00	Aug 21	$0.07	$0.93	13.29
$78.00	$79.00	$80.00	Aug 21	$0.09	$0.91	10.11
$83.50	$84.00	$84.50	Aug 7	$0.05	$0.45	9.00
$84.00	$84.50	$85.00	Aug 7	$0.05	$0.45	9.00
$80.50	$81.00	$81.50	Aug 21	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.01, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$82.00	1:2	Jul 24	-$0.82	$1.18
$85.50	$87.00	1:2	Aug 28	-$0.43	$1.07
$92.00	$93.00	1:2	Aug 21	$0.00	$1.00
$94.00	$96.00	1:2	Aug 21	-$1.04	$0.96
$93.00	$94.00	1:2	Aug 21	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Jul 24	-$0.01	$4.99
$87.00	$85.00	1:2	Aug 14	-$0.27	$1.73
$88.00	$86.00	1:2	Aug 28	-$0.43	$1.57
$83.00	$81.50	1:2	Aug 28	-$0.20	$1.30
$80.00	$79.00	1:2	Aug 21	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 1.77%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$1.50	0.49	0.2%	1.77%	1.93%	227	7
$85.00	Aug 21	$1.43	0.50	0.2%	1.69%	1.85%	61	10.5K
$85.50	Aug 28	$1.31	0.45	0.8%	1.54%	2.30%	9	11
$85.50	Aug 21	$1.14	0.45	0.8%	1.34%	2.10%	57	--
$86.50	Aug 21	$0.93	0.37	1.9%	1.10%	3.03%	9	--
$86.00	Aug 21	$0.92	0.41	1.3%	1.08%	2.43%	668	1.5K
$85.00	Aug 7	$0.90	0.50	0.2%	1.06%	1.23%	--	101
$85.50	Aug 7	$0.75	0.45	0.8%	0.88%	1.64%	6	71
$87.00	Aug 28	$0.64	0.33	2.5%	0.75%	3.28%	--	11
$87.00	Aug 21	$0.56	0.32	2.5%	0.66%	3.18%	72	1.4K

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 6,800

Total Puts 6,526

Put/Call Ratio 0.96

Net Difference 274

Prior's Put/Call Breakdown

Total Calls 14,527

Total Puts 19,649

Put/Call Ratio 1.35

Net Difference -5,122

Prior 7-Day Put/Call Summary

Total Calls 74,632

Total Puts 70,045

Average Put/Call Ratio 1.11

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