XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$84.73 -0.16%

(7/7 18:04) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:04)

◀ 7/8 15:07 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 6,005

Calls: 2,546 (42%)

Puts: 3,459 (58%)

Prior (07/07) 20,783

Calls: 15,732 (76%)

Puts: 5,051 (24%)

Current vs Prior -71.11%

Calls: -83.82% (Calls)

Puts: -31.52% (Puts)

Prior 7-Day Total 104,856

Calls: 61,909 (59%)

Puts: 42,947 (41%)

Prior 7-Day Average 14,979

Calls: 8,844 (59%)

Puts: 6,135 (41%)

Current vs Prior 7-Day Avg -59.91%

Calls: -71.21%

Puts: -43.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $736.7K

Calls: $314.0K (43%)

Puts: $422.8K (57%)

Prior (07/07) $1.90M

Calls: $1.33M (70%)

Puts: $568.1K (30%)

Current vs Prior -61.23%

Calls: -76.43%

Puts: -25.58%

Prior 7-Day Total $11.66M

Calls: $6.60M (57%)

Puts: $5.06M (43%)

Prior 7-Day Average $1.67M

Calls: $942.9K (57%)

Puts: $722.2K (43%)

Current vs Prior 7-Day Avg -55.75%

Calls: -66.70%

Puts: -41.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 1.36

Prior (07/07) 0.32

Current vs Prior +323.15%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +50.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 384,539

Calls: 105,411 (27%)

Puts: 279,128 (73%)

Prior (07/07) 380,136

Calls: 101,813 (27%)

Puts: 278,323 (73%)

Current vs Prior +1.16%

Prior 7-Day Total 2,536,097

Calls: 617,485 (24%)

Puts: 1,918,612 (76%)

Prior 7-Day Average 362,299

Calls: 88,212 (24%)

Puts: 274,087 (76%)

Current vs Prior 7-Day Avg +6.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.27% | 2.17%2.17% | 5.02%

Prior 1.68% | 2.37%2.37% | 5.00%

Current vs Prior -23.95% | -8.19%-8.19% | +0.23%

Prior 7-Day Avg 1.18% | 2.14%2.33% | 5.13%

Current vs 7-Day Avg +8.46% | +1.49%-6.74% | -2.23%

Prior 7-Day Eod 1.68% | 2.37%-- | --

Current vs 7-Day Eod -23.95% | -8.19%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.77% | 11.41%

Calls: 14.55% | 11.46%

Puts: 16.98% | 11.36%

Prior 10.06% | 11.06%

Calls: 12.12% | 12.12%

Puts: 8.00% | 10.00%

Current vs Prior +56.76% | +3.16%

Prior 7-Day Avg 18.17% | 12.50%

Calls: 19.64% | 12.30%

Puts: 16.70% | 12.70%

Current vs 7-Day Avg -13.19% | -8.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 71% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 323% - 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 BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 60 of results (avg 7.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	1.88	1.94	$1.91	3.1%	534	0.49	2.2K
$76.00	Jul 17	8.70	9.00	$8.85	3.4%	3	1.00	11
$79.00	Jul 17	5.75	6.00	$5.88	4.3%	--	1.00	23
$79.00	Aug 21	6.30	6.60	$6.45	4.7%	10	0.88	--
$83.50	Aug 14	2.48	2.61	$2.55	5.1%	--	0.64	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 14	0.58	0.62	$0.60	6.7%	42	0.24	65
$82.00	Aug 21	0.70	0.75	$0.73	6.8%	420	0.26	476
$82.50	Jul 31	0.41	0.44	$0.43	7.0%	92	0.23	69
$85.00	Aug 21	1.68	1.81	$1.75	7.4%	25	0.51	1.6K
$86.00	Jul 31	1.79	1.93	$1.86	7.5%	--	0.64	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.65, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 17	0.14	0.17	$0.16	18.8%	6	0.14	1.7K
$86.00	Jul 17	0.31	0.37	$0.34	17.6%	227	0.27	4.5K
$89.00	Aug 14	0.35	0.42	$0.39	17.9%	3	0.17	--
$85.50	Jul 17	0.46	0.53	$0.50	14.0%	139	0.36	460
$89.00	Aug 21	0.49	0.56	$0.53	13.2%	5	0.20	525

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Jul 17	0.29	0.35	$0.32	18.8%	12	0.26	78
$80.00	Aug 21	0.35	0.40	$0.38	13.2%	145	0.15	604
$83.00	Jul 24	0.38	0.46	$0.42	19.0%	7	0.25	49
$82.50	Jul 31	0.41	0.44	$0.43	7.0%	92	0.23	69
$84.00	Jul 17	0.42	0.49	$0.45	15.6%	28	0.35	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	8.70	9.00	$8.85	3.4%	3	1.00	11
$79.00	Jul 17	5.75	6.00	$5.88	4.3%	--	1.00	23
$78.00	Jul 10	6.15	7.85	$7.00	24.3%	7	0.99	4
$78.50	Jul 10	5.55	7.40	$6.48	28.5%	7	0.99	4
$82.00	Jul 10	2.70	2.90	$2.80	7.1%	1	0.97	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 10	1.21	1.41	$1.31	15.3%	--	0.86	34
$87.00	Jul 17	2.25	2.46	$2.36	8.9%	--	0.85	158
$88.00	Jul 31	3.25	3.55	$3.40	8.8%	2	0.83	--
$87.00	Jul 24	2.35	2.58	$2.47	9.3%	--	0.79	71
$85.50	Jul 10	0.79	0.96	$0.88	19.3%	10	0.76	144

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 4.1K, top 534)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	1.88	1.94	$1.91	3.1%	534	0.49	2.2K
$85.00	Jul 10	0.26	0.33	$0.30	23.3%	274	0.40	646
$86.00	Jul 17	0.31	0.37	$0.34	17.6%	227	0.27	4.5K
$85.00	Jul 17	0.69	0.73	$0.71	5.6%	214	0.45	7.5K
$86.00	Jul 10	0.06	0.10	$0.08	50.0%	197	0.14	274

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 21	0.70	0.75	$0.73	6.8%	420	0.26	476
$84.00	Aug 21	1.30	1.41	$1.36	8.1%	153	0.42	752
$80.00	Aug 21	0.35	0.40	$0.38	13.2%	145	0.15	604
$81.00	Aug 21	0.50	0.68	$0.59	30.5%	143	0.21	167
$84.00	Jul 31	0.78	0.91	$0.85	15.3%	133	0.39	200

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 54.1%, max 184.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	36.1%	16.3%	121.4%	18	470
$89.50	Jul 10	Jul 17	32.9%	19.1%	72.5%	--	883
$88.00	Jul 10	Aug 21	26.9%	16.6%	61.9%	27	2.3K
$87.50	Jul 10	Jul 31	23.5%	15.5%	51.2%	1	52
$82.00	Jul 10	Aug 21	22.9%	15.4%	48.5%	1	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Jul 10	Aug 21	47.7%	16.7%	184.8%	14	140
$76.00	Jul 10	Aug 21	60.8%	22.4%	171.4%	--	61
$75.00	Jul 10	Aug 21	66.8%	24.7%	170.1%	--	162
$79.00	Jul 10	Aug 21	41.3%	17.5%	136.2%	53	197
$79.50	Jul 10	Aug 7	38.1%	17.0%	124.5%	--	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 78.17, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.50	$100.00	Aug 7	$0.12	$9.38	$0.12	78.17	$90.62
$89.00	$91.00	Jul 31	$0.13	$1.87	$0.13	14.38	$89.13
$87.50	$89.00	Jul 24	$0.11	$1.39	$0.11	12.64	$87.61
$89.00	$90.50	Aug 7	$0.11	$1.39	$0.11	12.64	$89.11
$89.00	$90.00	Aug 21	$0.16	$0.84	$0.16	5.25	$89.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.50	$79.00	Aug 14	$0.12	$1.38	$0.12	11.50	$80.38
$81.00	$80.00	Aug 7	$0.12	$0.88	$0.12	7.33	$80.88
$79.00	$78.00	Aug 21	$0.14	$0.86	$0.14	6.14	$78.86
$82.00	$81.00	Aug 21	$0.14	$0.86	$0.14	6.14	$81.86
$83.50	$83.00	Jul 17	$0.10	$0.40	$0.10	4.00	$83.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 14.38, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 24	$1.87	$1.87	$0.13	14.38	$81.87
$82.00	$83.00	Jul 17	$0.88	$0.88	$0.12	7.33	$82.88
$79.00	$80.00	Aug 21	$0.85	$0.85	$0.15	5.67	$79.85
$80.00	$82.00	Aug 21	$1.70	$1.70	$0.30	5.67	$81.70
$81.50	$82.50	Jul 31	$0.83	$0.83	$0.17	4.88	$82.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Jul 17	$0.84	$0.84	$0.16	5.25	$86.16
$88.00	$87.00	Aug 21	$0.83	$0.83	$0.17	4.88	$87.17
$88.00	$87.00	Jul 31	$0.82	$0.82	$0.18	4.56	$87.18
$86.50	$86.00	Jul 24	$0.39	$0.39	$0.11	3.55	$86.11
$87.00	$86.00	Jul 31	$0.72	$0.72	$0.28	2.57	$86.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.23, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 31	$0.05	22.4%	17.0%
$88.00	Jul 10	Jul 17	$0.06	26.9%	16.7%
$89.00	Jul 17	Jul 24	$0.07	18.3%	16.8%
$87.50	Jul 10	Jul 17	$0.10	23.5%	16.5%
$82.00	Jul 10	Jul 17	$0.12	22.9%	16.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Jul 10	Jul 17	$0.06	27.7%	17.1%
$82.00	Jul 10	Jul 17	$0.10	22.9%	16.8%
$82.50	Jul 10	Jul 17	$0.11	21.2%	15.6%
$87.00	Jul 17	Jul 24	$0.11	15.7%	15.1%
$83.00	Jul 10	Jul 17	$0.17	19.7%	15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 0.98% of stock, avg 3.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 10	$0.30	$0.53	$0.83	$84.17	$85.83	0.98%
$84.50	Jul 10	$0.55	$0.30	$0.85	$83.65	$85.35	1.00%
$85.50	Jul 10	$0.16	$0.88	$1.04	$84.46	$86.54	1.23%
$84.00	Jul 10	$0.93	$0.15	$1.08	$82.92	$85.08	1.27%
$86.00	Jul 10	$0.08	$1.31	$1.39	$84.61	$87.39	1.64%
$83.50	Jul 10	$1.36	$0.08	$1.44	$82.06	$84.94	1.70%
$85.00	Jul 17	$0.71	$0.88	$1.59	$83.41	$86.59	1.88%
$84.50	Jul 17	$0.96	$0.65	$1.61	$82.89	$86.11	1.90%
$85.50	Jul 17	$0.50	$1.17	$1.67	$83.83	$87.17	1.97%
$84.00	Jul 17	$1.25	$0.45	$1.70	$82.30	$85.70	2.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.11% of stock, avg 1.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$83.00	Jul 10	$0.04	$0.05	$0.09	$82.91	$87.09
$86.50	$83.00	Jul 10	$0.05	$0.05	$0.10	$82.90	$86.60
$87.00	$83.50	Jul 10	$0.04	$0.08	$0.12	$83.38	$87.12
$86.00	$83.00	Jul 10	$0.08	$0.05	$0.13	$82.87	$86.13
$86.50	$83.50	Jul 10	$0.05	$0.08	$0.13	$83.37	$86.63
$86.00	$83.50	Jul 10	$0.08	$0.08	$0.16	$83.34	$86.16
$87.00	$84.00	Jul 10	$0.04	$0.15	$0.19	$83.81	$87.19
$86.50	$84.00	Jul 10	$0.05	$0.15	$0.20	$83.80	$86.70
$85.50	$83.00	Jul 10	$0.16	$0.05	$0.21	$82.79	$85.71
$86.00	$84.00	Jul 10	$0.08	$0.15	$0.23	$83.77	$86.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 11.50, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
78/79	80/82	Aug 21	$1.84	$0.16	11.50	$77.16	$81.84
82/83	84/85	Aug 21	$0.89	$0.11	8.09	$82.11	$84.89
78/79	82/83	Aug 21	$0.84	$0.16	5.25	$78.16	$82.84
78/79	83/84	Aug 21	$0.84	$0.16	5.25	$78.16	$83.84
81/82	83/84	Aug 21	$0.84	$0.16	5.25	$81.16	$83.84
80/81	82/84	Aug 7	$1.22	$0.28	4.36	$79.78	$83.72
85/86	87/88	Aug 21	$0.81	$0.19	4.26	$85.19	$87.81
82/82	82/84	Aug 7	$1.21	$0.29	4.17	$80.79	$83.71
84/84	85/86	Jul 31	$0.40	$0.10	4.00	$83.60	$85.40
83/84	85/86	Aug 7	$0.40	$0.10	4.00	$83.10	$85.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.50	$81.50	$82.50	Jul 31	$0.07	$0.93	13.29
$87.00	$88.00	$89.00	Aug 14	$0.08	$0.92	11.50
$85.00	$86.00	$87.00	Aug 21	$0.08	$0.92	11.50
$88.00	$89.00	$90.00	Aug 21	$0.09	$0.91	10.11
$89.00	$90.00	$91.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$83.00	$84.00	$85.00	Aug 21	$0.06	$0.94	15.67
$86.00	$87.00	$88.00	Jul 31	$0.10	$0.90	9.00
$83.50	$84.00	$84.50	Aug 14	$0.05	$0.45	9.00
$82.00	$82.50	$83.00	Jul 17	$0.06	$0.44	7.33
$84.50	$85.00	$85.50	Jul 17	$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. 88 found (best net $-0.18, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Aug 21	-$0.18	$3.82
$95.00	$98.00	1:2	Jul 17	-$0.04	$2.96
$88.00	$89.50	1:2	Jul 10	$0.00	$1.50
$87.50	$89.00	1:2	Jul 24	-$0.01	$1.49
$89.00	$90.50	1:2	Aug 7	-$0.05	$1.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$70.00	1:2	Jul 17	-$0.02	$1.98
$78.00	$76.00	1:2	Aug 21	-$0.30	$1.70
$80.50	$79.00	1:2	Aug 14	-$0.08	$1.42
$81.00	$80.00	1:2	Aug 7	-$0.09	$0.91
$81.00	$80.00	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. 45 found (best yield 2.22%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$1.88	0.49	0.3%	2.22%	2.54%	534	2.2K
$85.00	Aug 14	$1.58	0.48	0.3%	1.86%	2.18%	11	20
$85.00	Aug 7	$1.39	0.48	0.3%	1.64%	1.96%	--	86
$86.00	Aug 21	$1.37	0.41	1.5%	1.62%	3.12%	37	1.0K
$85.50	Aug 14	$1.35	0.44	0.9%	1.59%	2.50%	--	1.4K
$85.00	Jul 31	$1.18	0.48	0.3%	1.39%	1.71%	4	176
$85.50	Aug 7	$1.14	0.43	0.9%	1.35%	2.25%	2	25
$86.00	Aug 14	$1.13	0.40	1.5%	1.33%	2.83%	1	3
$87.00	Aug 21	$0.99	0.34	2.7%	1.17%	3.85%	13	1.0K
$86.50	Aug 14	$0.96	0.35	2.1%	1.13%	3.22%	--	17

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 2,546

Total Puts 3,459

Put/Call Ratio 1.36

Net Difference -913

Prior's Put/Call Breakdown

Total Calls 15,732

Total Puts 5,051

Put/Call Ratio 0.32

Net Difference 10,681

Prior 7-Day Put/Call Summary

Total Calls 61,909

Total Puts 42,947

Average Put/Call Ratio 0.90

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