XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$83.12 +0.05%

(6/30 18:04) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:04)

◀ 7/1 15:07 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 9,748

Calls: 4,575 (47%)

Puts: 5,173 (53%)

Prior (06/30) 21,660

Calls: 17,015 (79%)

Puts: 4,645 (21%)

Current vs Prior -55.00%

Calls: -73.11% (Calls)

Puts: +11.37% (Puts)

Prior 7-Day Total 117,336

Calls: 58,461 (50%)

Puts: 58,875 (50%)

Prior 7-Day Average 16,762

Calls: 8,351 (50%)

Puts: 8,410 (50%)

Current vs Prior 7-Day Avg -41.85%

Calls: -45.22%

Puts: -38.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $892.3K

Calls: $479.3K (54%)

Puts: $413.0K (46%)

Prior (06/30) $1.73M

Calls: $1.35M (78%)

Puts: $385.5K (22%)

Current vs Prior -48.45%

Calls: -64.38%

Puts: +7.12%

Prior 7-Day Total $22.22M

Calls: $6.76M (30%)

Puts: $15.46M (70%)

Prior 7-Day Average $3.17M

Calls: $965.8K (30%)

Puts: $2.21M (70%)

Current vs Prior 7-Day Avg -71.89%

Calls: -50.38%

Puts: -81.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 1.13

Prior (06/30) 0.27

Current vs Prior +314.19%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -11.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 371,491

Calls: 95,776 (26%)

Puts: 275,715 (74%)

Prior (06/30) 355,919

Calls: 82,498 (23%)

Puts: 273,421 (77%)

Current vs Prior +4.38%

Prior 7-Day Total 2,970,388

Calls: 629,827 (21%)

Puts: 2,340,561 (79%)

Prior 7-Day Average 424,341

Calls: 89,975 (21%)

Puts: 334,365 (79%)

Current vs Prior 7-Day Avg -12.45%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.00% | 2.65%2.00% | 2.65%2.65% | 5.07%

Prior 1.57% | 2.38%-- | ---- | --

Current vs Prior -33.17% | -16.26%-- | ---- | --

Prior 7-Day Avg 1.36% | 2.24%-- | ---- | --

Current vs 7-Day Avg -22.93% | -10.73%-- | ---- | --

Prior 7-Day Eod 1.57% | 2.38%-- | ---- | --

Current vs 7-Day Eod -33.17% | -16.26%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.63% | 10.88%

Calls: 12.50% | 7.14%

Puts: 12.77% | 14.63%

Prior 18.63% | 11.54%

Calls: 12.68% | 10.19%

Puts: 24.59% | 12.90%

Current vs Prior -32.21% | -5.72%

Prior 7-Day Avg 15.91% | 15.57%

Calls: 14.14% | 15.69%

Puts: 17.68% | 15.44%

Current vs 7-Day Avg -20.63% | -30.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 55% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 314% - increased hedging/bearish positioning. Put-heavy open interest (275,715 puts vs 95,776 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 31 of results (avg 8.3%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	1.41	1.49	$1.45	5.5%	1	0.62	2
$80.00	Jul 17	3.40	3.60	$3.50	5.7%	1	0.89	158
$82.50	Jul 10	1.12	1.19	$1.16	6.0%	5	0.65	4
$82.00	Jul 17	1.73	1.84	$1.79	6.1%	3	0.70	404
$83.50	Jul 10	0.56	0.60	$0.58	6.9%	844	0.44	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	6.65	7.05	$6.85	5.8%	1	0.95	--
$84.50	Jul 24	1.73	1.86	$1.80	7.2%	--	0.66	40
$85.00	Jul 24	2.06	2.22	$2.14	7.5%	--	0.72	38
$88.00	Jul 17	4.65	5.05	$4.85	8.2%	--	0.96	33
$83.50	Jul 24	1.16	1.26	$1.21	8.3%	--	0.53	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	0.06	0.07	$0.07	14.3%	--	0.06	241
$87.00	Jul 17	0.09	0.10	$0.10	10.0%	885	0.08	1.1K
$83.50	Jul 2	0.14	0.16	$0.15	13.3%	15	0.33	72
$85.00	Jul 10	0.14	0.17	$0.16	18.8%	11	0.16	176
$86.00	Jul 17	0.16	0.19	$0.18	16.7%	56	0.14	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	0.05	0.06	$0.06	16.7%	51	0.06	68
$78.50	Jul 17	0.06	0.07	$0.07	14.3%	--	0.05	17
$82.50	Jul 2	0.08	0.09	$0.09	11.1%	663	0.20	132
$80.50	Jul 10	0.08	0.09	$0.09	11.1%	5	0.09	241
$79.00	Jul 17	0.08	0.09	$0.09	11.1%	1	0.07	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 2	9.25	11.40	$10.33	20.8%	1	0.99	1
$74.00	Jul 2	8.40	10.20	$9.30	19.4%	1	0.99	1
$79.00	Jul 17	4.20	4.55	$4.38	8.0%	2	0.93	21
$80.00	Jul 17	3.40	3.60	$3.50	5.7%	1	0.89	158
$79.00	Jul 31	4.50	4.90	$4.70	8.5%	9	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Jul 2	1.20	1.48	$1.34	20.9%	--	1.00	170
$85.00	Jul 2	1.73	2.00	$1.87	14.4%	17	1.00	131
$87.50	Jul 2	4.15	4.55	$4.35	9.2%	1	1.00	1
$95.00	Jul 2	10.75	13.00	$11.88	18.9%	1	1.00	--
$88.00	Jul 17	4.65	5.05	$4.85	8.2%	--	0.96	33

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 6.6K, top 885)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 17	0.09	0.10	$0.10	10.0%	885	0.08	1.1K
$83.50	Jul 10	0.56	0.60	$0.58	6.9%	844	0.44	166
$83.50	Jul 17	0.84	0.92	$0.88	9.1%	262	0.46	2.2K
$85.50	Jul 24	0.37	0.43	$0.40	15.0%	99	0.23	76
$84.50	Jul 10	0.23	0.26	$0.25	12.0%	93	0.24	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 2	0.08	0.09	$0.09	11.1%	663	0.20	132
$82.50	Jul 17	0.59	0.67	$0.63	12.7%	585	0.38	52
$82.00	Jul 2	0.03	0.04	$0.04	25.0%	522	0.09	663
$80.50	Jul 17	0.18	0.22	$0.20	20.0%	351	0.15	11
$82.50	Jul 24	0.75	0.84	$0.80	11.2%	195	0.39	21

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 77.8%, max 248.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Jul 2	Jul 31	47.8%	14.9%	220.4%	--	43
$87.50	Jul 2	Jul 31	43.2%	15.1%	186.6%	--	33
$89.50	Jul 2	Jul 17	59.7%	21.5%	178.0%	--	890
$87.00	Jul 2	Jul 31	39.0%	14.4%	170.2%	1	83
$85.50	Jul 2	Aug 7	37.4%	14.5%	158.5%	12	274

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Jul 2	Aug 7	62.9%	18.1%	248.0%	6	34
$78.00	Jul 2	Jul 31	53.7%	16.9%	217.4%	--	47
$79.00	Jul 2	Aug 7	44.1%	16.3%	169.7%	--	69
$85.50	Jul 2	Jul 31	37.5%	14.5%	158.8%	5	79
$79.50	Jul 2	Aug 7	39.4%	15.3%	157.1%	10	91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 25.92, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$89.00	Aug 7	$0.31	$2.69	$0.31	8.68	$86.31
$85.50	$86.00	Jul 24	$0.10	$0.40	$0.10	4.00	$85.60
$85.00	$85.50	Jul 17	$0.11	$0.39	$0.11	3.55	$85.11
$85.50	$86.00	Jul 31	$0.11	$0.39	$0.11	3.55	$85.61
$85.00	$85.50	Jul 24	$0.12	$0.38	$0.12	3.17	$85.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$76.50	Jul 24	$0.13	$3.37	$0.13	25.92	$79.87
$79.00	$77.00	Aug 7	$0.17	$1.83	$0.17	10.76	$78.83
$81.00	$80.50	Jul 31	$0.10	$0.40	$0.10	4.00	$80.90
$81.00	$80.00	Aug 7	$0.21	$0.79	$0.21	3.76	$80.79
$82.00	$81.50	Jul 17	$0.11	$0.39	$0.11	3.55	$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 8.09, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$79.00	$80.00	Jul 17	$0.88	$0.88	$0.12	7.33	$79.88
$80.50	$81.50	Jul 31	$0.87	$0.87	$0.13	6.69	$81.37
$79.50	$80.50	Jul 31	$0.82	$0.82	$0.18	4.56	$80.32
$80.00	$82.50	Jul 24	$1.99	$1.99	$0.51	3.90	$81.99
$81.50	$82.00	Jul 10	$0.38	$0.38	$0.12	3.17	$81.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 31	$0.89	$0.89	$0.11	8.09	$86.11
$85.00	$84.50	Jul 17	$0.36	$0.36	$0.14	2.57	$84.64
$86.00	$85.50	Jul 31	$0.36	$0.36	$0.14	2.57	$85.64
$84.50	$84.00	Jul 10	$0.35	$0.35	$0.15	2.33	$84.15
$85.00	$84.50	Jul 24	$0.34	$0.34	$0.16	2.13	$84.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Jul 2	Jul 17	$0.06	43.2%	15.2%
$89.50	Jul 2	Jul 10	$0.06	59.7%	27.5%
$87.00	Jul 2	Jul 10	$0.08	39.0%	19.6%
$91.00	Jul 17	Jul 31	$0.09	21.6%	19.9%
$85.00	Jul 2	Jul 10	$0.15	21.3%	13.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.50	Jul 2	Jul 10	$0.07	32.0%	15.6%
$81.00	Jul 2	Jul 10	$0.12	28.3%	15.3%
$84.50	Jul 2	Jul 10	$0.13	17.6%	13.7%
$81.50	Jul 2	Jul 10	$0.18	22.8%	14.7%
$84.00	Jul 2	Jul 10	$0.24	16.2%	13.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.75% of stock, avg 3.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Jul 2	$0.40	$0.22	$0.62	$82.38	$83.62	0.75%
$83.50	Jul 2	$0.15	$0.47	$0.62	$82.88	$84.12	0.75%
$82.50	Jul 2	$0.76	$0.09	$0.85	$81.65	$83.35	1.02%
$84.00	Jul 2	$0.05	$0.88	$0.93	$83.07	$84.93	1.12%
$84.50	Jul 2	$0.02	$1.34	$1.36	$83.14	$85.86	1.64%
$83.50	Jul 10	$0.58	$0.82	$1.40	$82.10	$84.90	1.68%
$83.00	Jul 10	$0.84	$0.59	$1.43	$81.57	$84.43	1.72%
$84.00	Jul 10	$0.39	$1.12	$1.51	$82.49	$85.51	1.82%
$82.50	Jul 10	$1.16	$0.42	$1.58	$80.92	$84.08	1.90%
$84.50	Jul 10	$0.25	$1.47	$1.72	$82.78	$86.22	2.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.11% of stock, avg 1.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$82.00	Jul 2	$0.05	$0.04	$0.09	$81.91	$84.09
$85.50	$82.00	Jul 2	$0.07	$0.04	$0.11	$81.89	$85.61
$84.00	$82.50	Jul 2	$0.05	$0.09	$0.14	$82.36	$84.14
$85.50	$82.50	Jul 2	$0.07	$0.09	$0.16	$82.34	$85.66
$83.50	$82.00	Jul 2	$0.15	$0.04	$0.19	$81.81	$83.69
$85.50	$81.00	Jul 10	$0.09	$0.14	$0.23	$80.77	$85.73
$83.50	$82.50	Jul 2	$0.15	$0.09	$0.24	$82.26	$83.74
$84.00	$83.00	Jul 2	$0.05	$0.22	$0.27	$82.73	$84.27
$85.50	$83.00	Jul 2	$0.07	$0.22	$0.29	$82.71	$85.79
$85.50	$81.50	Jul 10	$0.09	$0.20	$0.29	$81.21	$85.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 4.00, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/83	84/84	Jul 17	$0.40	$0.10	4.00	$82.60	$83.90
82/82	83/84	Jul 10	$0.39	$0.11	3.55	$82.11	$83.39
82/82	82/83	Jul 31	$0.39	$0.11	3.55	$81.61	$82.89
82/83	84/84	Jul 31	$0.39	$0.11	3.55	$82.61	$84.39
82/82	83/84	Aug 7	$0.39	$0.11	3.55	$81.61	$83.39
82/82	85/86	Aug 7	$0.39	$0.11	3.55	$82.11	$85.39
82/82	83/84	Jul 17	$0.38	$0.12	3.17	$81.62	$83.38
82/83	84/84	Jul 24	$0.38	$0.12	3.17	$82.62	$83.88
82/83	84/84	Jul 24	$0.38	$0.12	3.17	$82.62	$84.38
84/84	85/86	Jul 24	$0.38	$0.12	3.17	$83.62	$85.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$91.00	$92.00	Jul 17	$0.07	$0.93	13.29
$84.00	$84.50	$85.00	Jul 10	$0.05	$0.45	9.00
$84.00	$84.50	$85.00	Jul 17	$0.05	$0.45	9.00
$84.00	$84.50	$85.00	Jul 24	$0.05	$0.45	9.00
$85.50	$86.00	$86.50	Jul 2	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$83.50	$84.00	$84.50	Jul 2	$0.05	$0.45	9.00
$81.50	$82.00	$82.50	Aug 7	$0.05	$0.45	9.00
$82.50	$83.00	$83.50	Jul 10	$0.06	$0.44	7.33
$83.00	$83.50	$84.00	Jul 31	$0.06	$0.44	7.33
$84.00	$84.50	$85.00	Jul 2	$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. 98 found (best net $-0.04, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$89.50	1:2	Jul 10	-$0.05	$2.45
$89.00	$91.00	1:2	Jul 31	-$0.15	$1.85
$88.00	$89.50	1:2	Jul 2	-$0.01	$1.49
$89.00	$90.50	1:2	Aug 7	-$0.03	$1.47
$90.00	$91.00	1:2	Jul 17	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$70.00	1:2	Jul 31	-$0.04	$5.96
$79.00	$77.00	1:2	Aug 7	-$0.02	$1.98
$72.00	$70.00	1:2	Jul 17	-$0.07	$1.93
$78.00	$76.00	1:2	Jul 31	-$0.11	$1.89
$87.50	$85.50	1:2	Jul 2	-$0.37	$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 1.71%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.50	Aug 7	$1.42	0.47	0.5%	1.71%	2.17%	2	4
$83.50	Jul 31	$1.21	0.48	0.5%	1.46%	1.91%	1	36
$84.00	Aug 7	$1.09	0.43	1.1%	1.31%	2.37%	--	36
$83.50	Jul 24	$1.02	0.47	0.5%	1.23%	1.68%	--	14
$84.00	Jul 31	$0.96	0.42	1.1%	1.15%	2.21%	1	40
$84.50	Aug 7	$0.94	0.38	1.7%	1.13%	2.79%	1	19
$83.50	Jul 17	$0.84	0.46	0.5%	1.01%	1.47%	262	2.2K
$84.00	Jul 24	$0.83	0.41	1.1%	1.00%	2.06%	7	37
$85.00	Aug 7	$0.81	0.34	2.3%	0.97%	3.24%	57	26
$84.50	Jul 31	$0.78	0.37	1.7%	0.94%	2.60%	1	14

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 4,575

Total Puts 5,173

Put/Call Ratio 1.13

Net Difference -598

Prior's Put/Call Breakdown

Total Calls 17,015

Total Puts 4,645

Put/Call Ratio 0.27

Net Difference 12,370

Prior 7-Day Put/Call Summary

Total Calls 58,461

Total Puts 58,875

Average Put/Call Ratio 1.28

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