XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$84.13 -1.02%

(7/2 18:05) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:04)

◀ 7/6 15:07 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 11,665

Calls: 7,576 (65%)

Puts: 4,089 (35%)

Prior (07/02) 15,228

Calls: 6,567 (43%)

Puts: 8,661 (57%)

Current vs Prior -23.40%

Calls: +15.36% (Calls)

Puts: -52.79% (Puts)

Prior 7-Day Total 112,131

Calls: 68,925 (61%)

Puts: 43,206 (39%)

Prior 7-Day Average 16,018

Calls: 9,846 (61%)

Puts: 6,172 (39%)

Current vs Prior 7-Day Avg -27.18%

Calls: -23.06%

Puts: -33.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $1.14M

Calls: $764.3K (67%)

Puts: $379.6K (33%)

Prior (07/02) $1.39M

Calls: $920.5K (66%)

Puts: $473.5K (34%)

Current vs Prior -17.94%

Calls: -16.97%

Puts: -19.83%

Prior 7-Day Total $17.74M

Calls: $7.64M (43%)

Puts: $10.10M (57%)

Prior 7-Day Average $2.53M

Calls: $1.09M (43%)

Puts: $1.44M (57%)

Current vs Prior 7-Day Avg -54.86%

Calls: -29.99%

Puts: -73.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.54

Prior (07/02) 1.32

Current vs Prior -59.08%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -35.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 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 2,480,111

Calls: 580,548 (23%)

Puts: 1,899,563 (77%)

Prior 7-Day Average 354,301

Calls: 82,935 (23%)

Puts: 271,366 (77%)

Current vs Prior 7-Day Avg +5.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.68% | 2.37%2.37% | 5.00%

Prior 1.05% | 2.00%-- | --

Current vs Prior +60.12% | +18.44%-- | --

Prior 7-Day Avg 1.29% | 2.18%-- | --

Current vs 7-Day Avg +30.14% | +8.39%-- | --

Prior 7-Day Eod 1.05% | 2.00%-- | --

Current vs 7-Day Eod +60.12% | +18.44%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.06% | 11.06%

Calls: 12.12% | 12.12%

Puts: 8.00% | 10.00%

Prior 12.63% | 10.88%

Calls: 12.50% | 7.14%

Puts: 12.77% | 14.63%

Current vs Prior -20.35% | +1.65%

Prior 7-Day Avg 16.19% | 13.92%

Calls: 13.85% | 13.45%

Puts: 18.53% | 14.39%

Current vs 7-Day Avg -37.85% | -20.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($764.3K). Bullish P/C ratio of 0.54. P/C ratio dropping 59% - 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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 42 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	9.05	9.30	$9.18	2.7%	3	0.98	1
$76.00	Jul 17	8.05	8.30	$8.18	3.1%	3	0.98	8
$80.00	Jul 24	4.30	4.50	$4.40	4.5%	--	0.90	76
$80.00	Jul 17	4.15	4.35	$4.25	4.7%	--	0.94	156
$79.00	Jul 17	5.10	5.35	$5.23	4.8%	--	0.96	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	2.26	2.35	$2.30	3.9%	--	0.70	10
$85.50	Jul 31	1.92	2.01	$1.97	4.6%	2	0.65	13
$85.00	Jul 10	1.05	1.11	$1.08	5.6%	30	0.72	543
$84.50	Aug 7	1.50	1.59	$1.55	5.8%	--	0.53	13
$85.00	Jul 17	1.26	1.34	$1.30	6.2%	216	0.64	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.68, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Jul 17	0.33	0.39	$0.36	16.7%	39	0.27	163
$84.50	Jul 10	0.38	0.46	$0.42	19.0%	132	0.40	3.0K
$85.00	Jul 17	0.52	0.56	$0.54	7.4%	159	0.36	11.3K
$84.00	Jul 10	0.62	0.70	$0.66	12.1%	2.2K	0.54	840
$84.50	Jul 17	0.68	0.76	$0.72	11.1%	982	0.44	455

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 17	0.20	0.22	$0.21	9.5%	80	0.17	1.6K
$81.00	Jul 24	0.21	0.25	$0.23	17.4%	17	0.14	27
$83.50	Jul 10	0.30	0.34	$0.32	12.5%	62	0.33	123
$83.00	Jul 17	0.38	0.46	$0.42	19.0%	56	0.30	7.2K
$82.50	Jul 24	0.45	0.52	$0.49	14.3%	4	0.28	99

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	9.05	9.30	$9.18	2.7%	3	0.98	1
$76.00	Jul 17	8.05	8.30	$8.18	3.1%	3	0.98	8
$79.00	Jul 17	5.10	5.35	$5.23	4.8%	--	0.96	23
$80.00	Jul 17	4.15	4.35	$4.25	4.7%	--	0.94	156
$81.50	Jul 10	2.57	2.78	$2.68	7.8%	4	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	10.80	13.00	$11.90	18.5%	4	1.00	--
$100.00	Jul 10	15.80	18.00	$16.90	13.0%	2	1.00	--
$87.00	Jul 17	2.84	3.15	$3.00	10.3%	--	0.89	158
$86.00	Jul 10	1.83	2.09	$1.96	13.3%	--	0.89	34
$87.00	Jul 24	2.85	3.20	$3.03	11.6%	--	0.84	71

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 7.7K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 10	0.62	0.70	$0.66	12.1%	2.2K	0.54	840
$84.50	Jul 17	0.68	0.76	$0.72	11.1%	982	0.44	455
$85.00	Jul 10	0.22	0.27	$0.25	20.0%	313	0.28	346
$83.50	Jul 24	1.44	1.59	$1.52	9.9%	181	0.59	14
$85.00	Jul 17	0.52	0.56	$0.54	7.4%	159	0.36	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.73	0.81	$0.77	10.4%	253	0.47	3.4K
$85.00	Jul 17	1.26	1.34	$1.30	6.2%	216	0.64	2.1K
$82.00	Aug 14	0.73	0.85	$0.79	15.2%	181	0.30	20
$83.00	Aug 14	0.99	1.16	$1.08	15.7%	131	0.38	20
$82.00	Jul 31	0.48	0.56	$0.52	15.4%	104	0.25	275

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 29.5%, max 82.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.50	Jul 10	Jul 17	28.8%	19.1%	50.9%	--	881
$88.50	Jul 10	Jul 31	21.9%	14.7%	49.1%	2	9
$88.00	Jul 10	Aug 7	22.9%	15.5%	48.2%	4	4
$87.50	Jul 10	Jul 31	21.2%	14.9%	42.8%	32	47
$81.50	Jul 10	Aug 7	20.8%	15.1%	38.2%	4	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Jul 10	Jul 31	34.4%	18.9%	82.4%	--	32
$75.00	Jul 10	Jul 24	45.3%	25.9%	75.0%	--	52
$79.00	Jul 10	Aug 14	29.5%	17.0%	73.7%	14	72
$79.50	Jul 10	Aug 7	27.0%	16.9%	59.2%	--	86
$80.00	Jul 10	Aug 7	26.1%	16.4%	59.2%	2	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 40.67, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$90.50	Aug 7	$0.10	$1.40	$0.10	14.00	$89.10
$88.00	$89.00	Aug 7	$0.11	$0.89	$0.11	8.09	$88.11
$86.50	$87.00	Jul 24	$0.10	$0.40	$0.10	4.00	$86.60
$86.50	$88.00	Aug 7	$0.30	$1.20	$0.30	4.00	$86.80
$85.00	$85.50	Jul 10	$0.11	$0.39	$0.11	3.55	$85.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$75.00	Jul 24	$0.12	$4.88	$0.12	40.67	$79.88
$80.50	$79.00	Aug 14	$0.17	$1.33	$0.17	7.82	$80.33
$81.50	$80.50	Aug 14	$0.17	$0.83	$0.17	4.88	$81.33
$82.50	$82.00	Jul 17	$0.11	$0.39	$0.11	3.55	$82.39
$82.50	$82.00	Jul 24	$0.11	$0.39	$0.11	3.55	$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 7.06, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.50	Jul 24	$2.19	$2.19	$0.31	7.06	$82.19
$80.50	$81.50	Jul 31	$0.85	$0.85	$0.15	5.67	$81.35
$81.00	$81.50	Jul 17	$0.40	$0.40	$0.10	4.00	$81.40
$82.00	$83.00	Jul 17	$0.80	$0.80	$0.20	4.00	$82.80
$83.00	$83.50	Jul 10	$0.38	$0.38	$0.12	3.17	$83.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.50	$85.50	Aug 7	$0.86	$0.86	$0.14	6.14	$85.64
$87.00	$86.00	Jul 31	$0.85	$0.85	$0.15	5.67	$86.15
$85.50	$85.00	Jul 17	$0.37	$0.37	$0.13	2.85	$85.13
$85.50	$85.00	Jul 31	$0.37	$0.37	$0.13	2.85	$85.13
$85.00	$84.50	Jul 10	$0.33	$0.33	$0.17	1.94	$84.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Jul 10	Jul 17	$0.05	21.2%	15.5%
$91.00	Jul 17	Jul 31	$0.05	22.7%	17.7%
$89.00	Jul 17	Jul 31	$0.07	18.5%	15.0%
$87.00	Jul 10	Jul 17	$0.08	19.8%	15.4%
$86.50	Jul 10	Jul 17	$0.12	17.1%	14.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.50	Jul 10	Jul 17	$0.09	21.9%	18.6%
$81.00	Jul 10	Jul 17	$0.09	21.9%	17.4%
$81.50	Jul 10	Jul 17	$0.11	20.8%	16.6%
$82.00	Jul 10	Jul 17	$0.12	19.4%	15.6%
$86.00	Jul 10	Jul 17	$0.12	17.0%	14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.38% of stock, avg 3.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 10	$0.66	$0.50	$1.16	$82.84	$85.16	1.38%
$84.50	Jul 10	$0.42	$0.75	$1.17	$83.33	$85.67	1.39%
$83.50	Jul 10	$0.96	$0.32	$1.28	$82.22	$84.78	1.52%
$85.00	Jul 10	$0.25	$1.08	$1.33	$83.67	$86.33	1.58%
$83.00	Jul 10	$1.34	$0.20	$1.54	$81.46	$84.54	1.83%
$85.50	Jul 10	$0.14	$1.51	$1.65	$83.85	$87.15	1.96%
$84.50	Jul 17	$0.72	$1.00	$1.72	$82.78	$86.22	2.04%
$84.00	Jul 17	$0.99	$0.77	$1.76	$82.24	$85.76	2.09%
$83.50	Jul 17	$1.27	$0.57	$1.84	$81.66	$85.34	2.19%
$85.00	Jul 17	$0.54	$1.30	$1.84	$83.16	$86.84	2.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.15% of stock, avg 1.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.50	$82.00	Jul 10	$0.04	$0.09	$0.13	$81.87	$86.63
$86.00	$82.00	Jul 10	$0.08	$0.09	$0.17	$81.83	$86.17
$86.50	$82.50	Jul 10	$0.04	$0.13	$0.17	$82.33	$86.67
$86.00	$82.50	Jul 10	$0.08	$0.13	$0.21	$82.29	$86.21
$85.50	$82.00	Jul 10	$0.14	$0.09	$0.23	$81.77	$85.73
$86.50	$83.00	Jul 10	$0.04	$0.20	$0.24	$82.76	$86.74
$85.50	$82.50	Jul 10	$0.14	$0.13	$0.27	$82.23	$85.77
$86.00	$83.00	Jul 10	$0.08	$0.20	$0.28	$82.72	$86.28
$85.00	$82.00	Jul 10	$0.25	$0.09	$0.34	$81.66	$85.34
$85.50	$83.00	Jul 10	$0.14	$0.20	$0.34	$82.66	$85.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 4.00, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
84/84	85/86	Jul 24	$0.40	$0.10	4.00	$83.60	$85.40
83/84	84/85	Aug 14	$0.40	$0.10	4.00	$83.10	$84.90
82/82	84/84	Jul 17	$0.39	$0.11	3.55	$82.11	$83.89
81/82	84/84	Jul 31	$0.39	$0.11	3.55	$81.11	$84.39
82/82	84/84	Jul 31	$0.39	$0.11	3.55	$82.11	$84.39
84/84	86/86	Jul 31	$0.39	$0.11	3.55	$84.11	$86.39
82/82	82/84	Aug 7	$0.78	$0.22	3.55	$81.22	$83.28
82/82	84/84	Jul 17	$0.38	$0.12	3.17	$82.12	$84.38
83/84	84/85	Jul 24	$0.38	$0.12	3.17	$83.12	$84.88
84/85	86/86	Jul 24	$0.38	$0.12	3.17	$84.62	$86.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.50	$81.50	$82.50	Jul 31	$0.09	$0.91	10.11
$84.50	$85.00	$85.50	Jul 31	$0.05	$0.45	9.00
$81.50	$82.50	$83.50	Aug 7	$0.11	$0.89	8.09
$83.50	$84.00	$84.50	Jul 10	$0.06	$0.44	7.33
$84.50	$85.00	$85.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$83.00	$83.50	$84.00	Jul 17	$0.05	$0.45	9.00
$83.00	$83.50	$84.00	Jul 10	$0.06	$0.44	7.33
$83.50	$84.00	$84.50	Jul 10	$0.07	$0.43	6.14
$81.50	$82.00	$82.50	Jul 17	$0.07	$0.43	6.14
$84.00	$84.50	$85.00	Jul 17	$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. 70 found (best net $-0.02, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$82.50	1:2	Jul 24	-$0.02	$2.48
$89.00	$91.00	1:2	Jul 31	-$0.04	$1.96
$89.00	$90.50	1:2	Aug 7	-$0.03	$1.47
$86.50	$88.00	1:2	Aug 7	-$0.04	$1.46
$88.00	$89.00	1:2	Aug 7	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$70.00	1:2	Jul 17	-$0.02	$1.98
$80.50	$79.00	1:2	Aug 14	-$0.13	$1.37
$78.00	$77.00	1:2	Jul 10	$0.00	$1.00
$81.00	$80.00	1:2	Aug 7	-$0.22	$0.78
$81.50	$80.50	1:2	Aug 14	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.79%, avg 0.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.50	Aug 14	$1.51	0.47	0.4%	1.79%	2.23%	--	10
$84.50	Aug 7	$1.32	0.47	0.4%	1.57%	2.01%	4	34
$85.00	Aug 14	$1.26	0.43	1.0%	1.50%	2.53%	6	2
$84.50	Jul 31	$1.11	0.46	0.4%	1.32%	1.76%	--	26
$85.00	Aug 7	$1.09	0.42	1.0%	1.30%	2.33%	18	69
$85.50	Aug 14	$1.04	0.38	1.6%	1.24%	2.86%	114	11
$84.50	Jul 24	$0.93	0.45	0.4%	1.11%	1.55%	2	331
$85.00	Jul 31	$0.88	0.41	1.0%	1.05%	2.08%	41	191
$85.50	Aug 7	$0.88	0.37	1.6%	1.05%	2.67%	98	12
$85.00	Jul 24	$0.71	0.38	1.0%	0.84%	1.88%	2	79

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 7,576

Total Puts 4,089

Put/Call Ratio 0.54

Net Difference 3,487

Prior's Put/Call Breakdown

Total Calls 6,567

Total Puts 8,661

Put/Call Ratio 1.32

Net Difference -2,094

Prior 7-Day Put/Call Summary

Total Calls 68,925

Total Puts 43,206

Average Put/Call Ratio 0.84

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