XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$84.65 +0.65%

(7/6 18:04) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:04)

◀ 7/7 15:07 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 20,783

Calls: 15,732 (76%)

Puts: 5,051 (24%)

Prior (07/06) 11,665

Calls: 7,576 (65%)

Puts: 4,089 (35%)

Current vs Prior +78.17%

Calls: +107.66% (Calls)

Puts: +23.53% (Puts)

Prior 7-Day Total 105,883

Calls: 60,745 (57%)

Puts: 45,138 (43%)

Prior 7-Day Average 15,126

Calls: 8,677 (57%)

Puts: 6,448 (43%)

Current vs Prior 7-Day Avg +37.40%

Calls: +81.29%

Puts: -21.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $1.90M

Calls: $1.33M (70%)

Puts: $568.1K (30%)

Prior (07/06) $1.14M

Calls: $764.3K (67%)

Puts: $379.6K (33%)

Current vs Prior +66.11%

Calls: +74.28%

Puts: +49.66%

Prior 7-Day Total $12.17M

Calls: $6.57M (54%)

Puts: $5.59M (46%)

Prior 7-Day Average $1.74M

Calls: $938.8K (54%)

Puts: $799.1K (46%)

Current vs Prior 7-Day Avg +9.33%

Calls: +41.88%

Puts: -28.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 0.32

Prior (07/06) 0.54

Current vs Prior -40.51%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -66.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 380,136

Calls: 101,813 (27%)

Puts: 278,323 (73%)

Prior (07/06) 373,935

Calls: 97,303 (26%)

Puts: 276,632 (74%)

Current vs Prior +1.66%

Prior 7-Day Total 2,512,096

Calls: 602,728 (24%)

Puts: 1,909,368 (76%)

Prior 7-Day Average 358,870

Calls: 86,104 (24%)

Puts: 272,766 (76%)

Current vs Prior 7-Day Avg +5.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.52% | 2.29%2.29% | 5.26%

Prior 0.67% | 1.96%2.37% | 5.00%

Current vs Prior +126.66% | +17.05%-3.11% | +5.05%

Prior 7-Day Avg 1.14% | 2.12%2.37% | 5.00%

Current vs 7-Day Avg +33.11% | +7.99%-3.11% | +5.05%

Prior 7-Day Eod 0.67% | 1.96%-- | --

Current vs 7-Day Eod +126.66% | +17.05%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.24% | 8.80%

Calls: 8.06% | 7.07%

Puts: 16.42% | 10.53%

Prior 28.13% | 8.48%

Calls: 48.65% | 7.87%

Puts: 7.62% | 9.09%

Current vs Prior -56.49% | +3.77%

Prior 7-Day Avg 18.69% | 13.26%

Calls: 19.75% | 12.72%

Puts: 17.63% | 13.81%

Current vs 7-Day Avg -34.51% | -33.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.33M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 78% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (15,732 calls vs 5,051 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 51 of results (avg 7.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	8.65	8.95	$8.80	3.4%	--	0.99	11
$78.00	Jul 10	6.60	6.85	$6.73	3.7%	4	0.99	--
$78.50	Jul 10	6.10	6.35	$6.23	4.0%	4	0.99	--
$79.00	Jul 17	5.70	5.95	$5.83	4.3%	--	0.98	23
$85.00	Aug 21	1.90	2.00	$1.95	5.1%	140	0.48	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	1.87	1.99	$1.93	6.2%	1	0.64	10
$86.00	Aug 21	2.31	2.47	$2.39	6.7%	28	0.59	257
$85.00	Jul 31	1.30	1.40	$1.35	7.4%	70	0.53	30
$85.50	Jul 24	1.41	1.52	$1.47	7.5%	3	0.61	46
$85.50	Jul 31	1.55	1.68	$1.62	8.0%	366	0.58	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.66, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Jul 10	0.20	0.24	$0.22	18.2%	90	0.27	252
$86.00	Jul 17	0.34	0.40	$0.37	16.2%	593	0.28	4.3K
$85.00	Jul 10	0.35	0.40	$0.38	13.2%	215	0.41	536
$85.50	Jul 17	0.50	0.55	$0.53	9.4%	285	0.36	158
$86.00	Jul 24	0.53	0.64	$0.59	18.6%	52	0.33	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 17	0.06	0.07	$0.07	14.3%	29	0.06	4.6K
$79.00	Aug 21	0.29	0.32	$0.31	9.7%	20	0.12	111
$83.50	Jul 17	0.34	0.40	$0.37	16.2%	26	0.28	72
$84.50	Jul 10	0.37	0.45	$0.41	19.5%	24	0.44	146
$80.00	Aug 21	0.40	0.48	$0.44	18.2%	143	0.16	649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 10	6.60	6.85	$6.73	3.7%	4	0.99	--
$78.50	Jul 10	6.10	6.35	$6.23	4.0%	4	0.99	--
$76.00	Jul 17	8.65	8.95	$8.80	3.4%	--	0.99	11
$79.00	Jul 17	5.70	5.95	$5.83	4.3%	--	0.98	23
$80.00	Jul 17	4.70	4.95	$4.83	5.2%	--	0.97	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 17	2.28	2.54	$2.41	10.8%	3	0.86	158
$86.00	Jul 10	1.30	1.51	$1.41	14.9%	--	0.84	34
$86.50	Jul 17	1.86	2.09	$1.98	11.6%	1	0.80	1
$87.00	Jul 24	2.36	2.66	$2.51	12.0%	--	0.79	71
$87.00	Jul 31	2.47	2.79	$2.63	12.2%	--	0.75	11

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 17.1K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.69	0.76	$0.73	9.6%	5.1K	0.45	11.3K
$88.00	Aug 21	0.69	0.82	$0.75	17.3%	1.6K	0.26	851
$85.50	Aug 14	1.31	1.48	$1.40	12.1%	1.4K	0.44	19
$88.50	Jul 31	0.15	0.32	$0.24	70.8%	1.1K	0.14	2
$85.50	Jul 24	0.75	0.82	$0.78	9.0%	611	0.40	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 21	1.35	1.49	$1.42	9.9%	378	0.43	607
$85.50	Jul 31	1.55	1.68	$1.62	8.0%	366	0.58	11
$82.00	Aug 21	0.70	0.84	$0.77	18.2%	330	0.27	367
$85.00	Jul 17	0.90	1.00	$0.95	10.5%	276	0.55	2.2K
$85.00	Aug 21	1.79	2.09	$1.94	15.5%	236	0.52	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 42.2%, max 171.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.50	Jul 10	Jul 31	30.2%	15.8%	91.2%	3	51
$90.00	Jul 10	Aug 21	29.8%	16.5%	81.2%	98	433
$89.00	Jul 10	Aug 21	27.7%	17.2%	60.5%	5	528
$93.00	Jul 17	Aug 21	26.8%	17.2%	55.9%	2	53
$88.00	Jul 10	Aug 21	24.0%	16.6%	44.4%	1.6K	856

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 10	Aug 21	49.6%	18.3%	171.3%	--	61
$75.00	Jul 10	Aug 21	54.5%	22.3%	144.5%	--	162
$77.00	Jul 10	Aug 21	43.9%	20.1%	118.5%	1	121
$78.00	Jul 10	Aug 21	38.9%	18.0%	115.6%	130	183
$79.00	Jul 10	Aug 21	33.6%	17.1%	97.0%	20	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 10.54, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$90.50	Aug 7	$0.13	$1.37	$0.13	10.54	$89.13
$88.00	$90.00	Aug 14	$0.23	$1.77	$0.23	7.70	$88.23
$88.00	$89.00	Aug 21	$0.15	$0.85	$0.15	5.67	$88.15
$86.50	$89.00	Aug 7	$0.53	$1.97	$0.53	3.72	$87.03
$86.50	$87.00	Jul 24	$0.11	$0.39	$0.11	3.55	$86.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.50	$79.00	Aug 14	$0.16	$1.34	$0.16	8.38	$80.34
$81.00	$80.00	Aug 7	$0.13	$0.87	$0.13	6.69	$80.87
$80.00	$79.00	Aug 21	$0.13	$0.87	$0.13	6.69	$79.87
$77.00	$76.00	Aug 21	$0.14	$0.86	$0.14	6.14	$76.86
$81.00	$80.00	Aug 21	$0.15	$0.85	$0.15	5.67	$80.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 9.87, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.50	Jul 24	$2.27	$2.27	$0.23	9.87	$82.27
$82.00	$83.00	Jul 17	$0.88	$0.88	$0.12	7.33	$82.88
$80.00	$82.00	Aug 21	$1.65	$1.65	$0.35	4.71	$81.65
$81.50	$82.50	Jul 31	$0.81	$0.81	$0.19	4.26	$82.31
$82.50	$83.50	Aug 7	$0.79	$0.79	$0.21	3.76	$83.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.50	$86.00	Jul 17	$0.40	$0.40	$0.10	4.00	$86.10
$87.00	$86.50	Jul 24	$0.39	$0.39	$0.11	3.55	$86.61
$86.50	$86.00	Jul 24	$0.38	$0.38	$0.12	3.17	$86.12
$87.00	$86.00	Jul 31	$0.70	$0.70	$0.30	2.33	$86.30
$86.00	$85.50	Jul 17	$0.34	$0.34	$0.16	2.13	$85.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 31	$0.05	22.0%	17.0%
$88.00	Jul 10	Jul 17	$0.06	24.0%	16.7%
$87.50	Jul 10	Jul 17	$0.10	21.1%	16.3%
$88.50	Jul 24	Jul 31	$0.10	15.7%	15.6%
$93.00	Jul 17	Aug 21	$0.11	26.8%	17.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 10	Jul 17	$0.05	25.4%	17.5%
$81.50	Jul 10	Jul 17	$0.07	22.4%	16.9%
$82.00	Jul 10	Jul 17	$0.10	20.2%	16.2%
$87.00	Jul 17	Jul 24	$0.10	15.4%	15.1%
$82.50	Jul 10	Jul 17	$0.13	19.3%	15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.22% of stock, avg 3.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.50	Jul 10	$0.62	$0.41	$1.03	$83.47	$85.53	1.22%
$85.00	Jul 10	$0.38	$0.67	$1.05	$83.95	$86.05	1.24%
$84.00	Jul 10	$0.96	$0.24	$1.20	$82.80	$85.20	1.42%
$85.50	Jul 10	$0.22	$0.99	$1.21	$84.29	$86.71	1.43%
$83.50	Jul 10	$1.36	$0.13	$1.49	$82.01	$84.99	1.76%
$86.00	Jul 10	$0.13	$1.41	$1.54	$84.46	$87.54	1.82%
$85.00	Jul 17	$0.73	$0.95	$1.68	$83.32	$86.68	1.98%
$84.50	Jul 17	$0.99	$0.70	$1.69	$82.81	$86.19	2.00%
$85.50	Jul 17	$0.53	$1.24	$1.77	$83.73	$87.27	2.09%
$84.00	Jul 17	$1.28	$0.52	$1.80	$82.20	$85.80	2.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 1.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.50	Jul 10	$0.05	$0.05	$0.10	$82.40	$87.10
$86.50	$82.50	Jul 10	$0.07	$0.05	$0.12	$82.38	$86.62
$87.00	$83.00	Jul 10	$0.05	$0.08	$0.13	$82.87	$87.13
$86.50	$83.00	Jul 10	$0.07	$0.08	$0.15	$82.85	$86.65
$86.00	$82.50	Jul 10	$0.13	$0.05	$0.18	$82.32	$86.18
$87.00	$83.50	Jul 10	$0.05	$0.13	$0.18	$83.32	$87.18
$86.50	$83.50	Jul 10	$0.07	$0.13	$0.20	$83.30	$86.70
$86.00	$83.00	Jul 10	$0.13	$0.08	$0.21	$82.79	$86.21
$86.00	$83.50	Jul 10	$0.13	$0.13	$0.26	$83.24	$86.26
$85.50	$82.50	Jul 10	$0.22	$0.05	$0.27	$82.23	$85.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 9.00, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
84/85	87/88	Aug 21	$0.90	$0.10	9.00	$84.10	$87.90
76/77	80/82	Aug 21	$1.79	$0.21	8.52	$75.21	$81.79
83/84	85/86	Aug 21	$0.88	$0.12	7.33	$83.12	$85.88
82/83	84/85	Aug 21	$0.86	$0.14	6.14	$82.14	$84.86
80/81	82/83	Aug 21	$0.84	$0.16	5.25	$80.16	$82.84
86/87	89/90	Aug 21	$0.84	$0.16	5.25	$86.16	$89.84
76/77	82/83	Aug 21	$0.83	$0.17	4.88	$76.17	$82.83
82/83	85/86	Aug 21	$0.83	$0.17	4.88	$82.17	$85.83
85/86	87/88	Aug 21	$0.83	$0.17	4.88	$85.17	$87.83
79/80	82/83	Aug 21	$0.82	$0.18	4.56	$79.18	$82.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.00	$83.00	$84.00	Aug 21	$0.06	$0.94	15.67
$83.00	$84.00	$85.00	Aug 21	$0.07	$0.93	13.29
$80.50	$81.50	$82.50	Jul 31	$0.10	$0.90	9.00
$86.50	$87.00	$87.50	Jul 31	$0.05	$0.45	9.00
$83.50	$84.00	$84.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Aug 21	$0.06	$0.94	15.67
$77.00	$78.00	$79.00	Aug 21	$0.07	$0.93	13.29
$85.00	$85.50	$86.00	Jul 17	$0.05	$0.45	9.00
$83.50	$84.00	$84.50	Aug 14	$0.05	$0.45	9.00
$83.00	$83.50	$84.00	Jul 10	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.20, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$96.00	1:2	Aug 21	-$0.20	$2.80
$80.00	$82.50	1:2	Jul 24	-$0.41	$2.09
$88.00	$90.00	1:2	Aug 14	-$0.08	$1.92
$89.00	$90.50	1:2	Aug 7	-$0.02	$1.48
$92.00	$93.00	1:2	Aug 21	-$0.05	$0.95

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	-$0.07	$1.43
$79.00	$78.00	1:2	Jul 31	$0.00	$1.00
$81.00	$80.00	1:2	Aug 7	-$0.08	$0.92
$79.00	$78.00	1:2	Aug 21	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.24%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$1.90	0.48	0.4%	2.24%	2.66%	140	2.2K
$85.00	Aug 14	$1.62	0.47	0.4%	1.91%	2.33%	13	8
$85.00	Aug 7	$1.38	0.48	0.4%	1.63%	2.04%	41	85
$85.50	Aug 14	$1.31	0.44	1.0%	1.55%	2.55%	1.4K	19
$86.00	Aug 21	$1.30	0.41	1.6%	1.54%	3.13%	80	992
$85.00	Jul 31	$1.16	0.47	0.4%	1.37%	1.78%	34	197
$85.50	Aug 7	$1.13	0.43	1.0%	1.33%	2.34%	14	12
$86.00	Aug 14	$1.09	0.39	1.6%	1.29%	2.88%	3	--
$85.50	Jul 31	$0.98	0.42	1.0%	1.16%	2.16%	28	136
$87.00	Aug 21	$0.95	0.34	2.8%	1.12%	3.90%	5	1.0K

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 15,732

Total Puts 5,051

Put/Call Ratio 0.32

Net Difference 10,681

Prior's Put/Call Breakdown

Total Calls 7,576

Total Puts 4,089

Put/Call Ratio 0.54

Net Difference 3,487

Prior 7-Day Put/Call Summary

Total Calls 60,745

Total Puts 45,138

Average Put/Call Ratio 0.96

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