XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$84.75 +0.74%

(7/10 18:04) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:04)

◀ 7/13 15:08 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 21,244

Calls: 16,322 (77%)

Puts: 4,922 (23%)

Prior (07/10) 16,897

Calls: 12,688 (75%)

Puts: 4,209 (25%)

Current vs Prior +25.73%

Calls: +28.64% (Calls)

Puts: +16.94% (Puts)

Prior 7-Day Total 100,441

Calls: 63,156 (63%)

Puts: 37,285 (37%)

Prior 7-Day Average 14,348

Calls: 9,022 (63%)

Puts: 5,326 (37%)

Current vs Prior 7-Day Avg +48.06%

Calls: +80.91%

Puts: -7.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $2.37M

Calls: $1.86M (78%)

Puts: $513.7K (22%)

Prior (07/10) $1.38M

Calls: $953.5K (69%)

Puts: $427.1K (31%)

Current vs Prior +71.60%

Calls: +94.59%

Puts: +20.26%

Prior 7-Day Total $9.47M

Calls: $6.16M (65%)

Puts: $3.30M (35%)

Prior 7-Day Average $1.35M

Calls: $880.2K (65%)

Puts: $472.0K (35%)

Current vs Prior 7-Day Avg +75.19%

Calls: +110.78%

Puts: +8.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.30

Prior (07/10) 0.33

Current vs Prior -9.10%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -62.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 388,468

Calls: 106,415 (27%)

Puts: 282,053 (73%)

Prior (07/10) 394,234

Calls: 110,262 (28%)

Puts: 283,972 (72%)

Current vs Prior -1.46%

Prior 7-Day Total 2,587,688

Calls: 657,999 (25%)

Puts: 1,929,689 (75%)

Prior 7-Day Average 369,669

Calls: 93,999 (25%)

Puts: 275,669 (75%)

Current vs Prior 7-Day Avg +5.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.72% | 2.45%1.72% | 4.68%

Prior 1.27% | 2.17%2.17% | 5.02%

Current vs Prior +35.15% | +13.02%-20.67% | -6.61%

Prior 7-Day Avg 1.31% | 2.21%2.16% | 4.98%

Current vs 7-Day Avg +31.95% | +11.30%-20.43% | -5.85%

Prior 7-Day Eod 1.27% | 2.17%2.31% | 4.73%

Current vs 7-Day Eod +35.15% | +13.02%-25.30% | -0.99%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.09% | 8.17%

Calls: 11.69% | 8.26%

Puts: 14.49% | 8.08%

Prior 15.77% | 11.41%

Calls: 14.55% | 11.46%

Puts: 16.98% | 11.36%

Current vs Prior -16.99% | -28.40%

Prior 7-Day Avg 15.38% | 10.17%

Calls: 16.53% | 8.76%

Puts: 14.24% | 11.60%

Current vs 7-Day Avg -14.91% | -19.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.86M) vs puts ($513.7K). Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (75% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (16,322 calls vs 4,922 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 64 of results (avg 7.1%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 17	6.70	6.85	$6.78	2.2%	10	0.99	3
$78.00	Jul 24	6.70	6.95	$6.83	3.7%	3	0.97	4
$78.50	Jul 17	6.15	6.40	$6.28	4.0%	7	0.99	--
$81.50	Jul 31	3.55	3.70	$3.63	4.1%	--	0.86	15
$79.00	Jul 17	5.65	5.90	$5.78	4.3%	--	0.99	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 21	2.78	2.88	$2.83	3.5%	10	0.68	16
$86.00	Aug 21	2.14	2.24	$2.19	4.6%	2	0.60	270
$84.00	Aug 21	1.21	1.28	$1.25	5.6%	38	0.41	823
$85.50	Jul 17	0.99	1.05	$1.02	5.9%	45	0.68	75
$86.00	Jul 24	1.54	1.64	$1.59	6.3%	750	0.70	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.62, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.50	Jul 17	0.11	0.13	$0.12	16.7%	26	0.15	430
$86.00	Jul 17	0.18	0.21	$0.20	15.0%	415	0.22	5.4K
$90.00	Aug 21	0.27	0.31	$0.29	13.8%	52	0.13	312
$85.50	Jul 17	0.29	0.34	$0.32	15.6%	351	0.32	2.6K
$87.50	Aug 7	0.40	0.49	$0.45	20.0%	3	0.23	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	0.26	0.31	$0.29	17.2%	92	0.21	133
$84.00	Jul 17	0.30	0.33	$0.32	9.4%	19	0.31	2.3K
$80.00	Aug 21	0.31	0.36	$0.34	14.7%	86	0.14	811
$82.50	Jul 31	0.35	0.41	$0.38	15.8%	13	0.22	197
$83.50	Jul 24	0.38	0.46	$0.42	19.0%	5	0.29	46

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	11.30	12.55	$11.93	10.5%	1	0.99	--
$74.00	Jul 17	10.35	11.45	$10.90	10.1%	2	0.99	3
$75.00	Jul 17	9.40	10.00	$9.70	6.2%	2	0.99	4
$76.00	Jul 17	8.40	8.90	$8.65	5.8%	1	0.99	9
$78.00	Jul 17	6.70	6.85	$6.78	2.2%	10	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	3.20	3.55	$3.38	10.4%	6	0.86	2
$87.00	Jul 24	2.30	2.54	$2.42	9.9%	--	0.83	71
$89.00	Aug 21	4.30	4.65	$4.47	7.8%	1	0.82	--
$88.00	Aug 14	3.40	3.70	$3.55	8.5%	--	0.79	13
$86.00	Jul 17	1.35	1.52	$1.44	11.8%	--	0.78	544

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 18.7K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	0.49	0.55	$0.52	11.5%	5.8K	0.45	7.5K
$85.00	Aug 21	1.70	1.80	$1.75	5.7%	4.4K	0.48	4.7K
$84.00	Jul 24	1.33	1.44	$1.39	7.9%	1.5K	0.64	266
$85.00	Jul 24	0.78	0.90	$0.84	14.3%	525	0.47	72
$86.50	Aug 14	0.77	0.95	$0.86	20.9%	458	0.34	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Jul 24	0.70	0.79	$0.75	12.0%	1.5K	0.45	60
$86.00	Jul 24	1.54	1.64	$1.59	6.3%	750	0.70	11
$85.00	Aug 21	1.60	1.71	$1.66	6.6%	321	0.52	1.9K
$85.00	Jul 17	0.64	0.74	$0.69	14.5%	118	0.55	2.0K
$83.50	Jul 17	0.17	0.21	$0.19	21.1%	109	0.21	157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 44.1%, max 140.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 17	Aug 21	44.3%	18.4%	140.9%	1	77
$92.00	Jul 17	Aug 21	33.2%	17.1%	94.1%	--	446
$79.00	Jul 17	Aug 21	29.6%	17.3%	71.7%	--	33
$80.00	Jul 17	Aug 21	27.6%	16.7%	65.2%	4	170
$91.00	Jul 17	Aug 21	26.9%	16.4%	63.3%	5	703

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	47.8%	20.7%	131.0%	--	371
$76.00	Jul 17	Aug 21	43.5%	19.7%	121.2%	--	167
$77.00	Jul 17	Aug 21	38.6%	19.2%	100.7%	16	2.1K
$78.00	Jul 17	Aug 21	34.2%	18.2%	87.3%	35	489
$79.00	Jul 17	Aug 21	29.6%	17.3%	71.7%	21	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 29.00, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.00	$95.00	Aug 21	$0.10	$2.90	$0.10	29.00	$92.10
$89.00	$90.00	Aug 21	$0.13	$0.87	$0.13	6.69	$89.13
$88.00	$89.00	Aug 14	$0.15	$0.85	$0.15	5.67	$88.15
$87.50	$89.00	Aug 7	$0.24	$1.26	$0.24	5.25	$87.74
$88.00	$89.00	Aug 21	$0.22	$0.78	$0.22	3.55	$88.22

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
$81.00	$80.00	Aug 21	$0.11	$0.89	$0.11	8.09	$80.89
$82.00	$81.50	Aug 14	$0.10	$0.40	$0.10	4.00	$81.90
$82.00	$81.00	Aug 21	$0.20	$0.80	$0.20	4.00	$81.80
$82.50	$82.00	Aug 7	$0.12	$0.38	$0.12	3.17	$82.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 17.18, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 24	$1.89	$1.89	$0.11	17.18	$81.89
$76.00	$78.00	Jul 17	$1.87	$1.87	$0.13	14.38	$77.87
$79.00	$80.00	Aug 21	$0.90	$0.90	$0.10	9.00	$79.90
$81.50	$82.50	Aug 7	$0.88	$0.88	$0.12	7.33	$82.38
$81.50	$82.50	Jul 31	$0.86	$0.86	$0.14	6.14	$82.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$87.00	Jul 31	$0.85	$0.85	$0.15	5.67	$87.15
$89.00	$88.00	Aug 21	$0.84	$0.84	$0.16	5.25	$88.16
$88.00	$87.00	Aug 14	$0.80	$0.80	$0.20	4.00	$87.20
$88.00	$87.00	Aug 21	$0.80	$0.80	$0.20	4.00	$87.20
$87.00	$86.00	Jul 31	$0.76	$0.76	$0.24	3.17	$86.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.19, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 17	Jul 24	$0.07	20.2%	15.9%
$80.00	Jul 17	Jul 24	$0.10	27.6%	19.1%
$87.50	Jul 17	Jul 24	$0.10	19.2%	15.8%
$90.00	Jul 17	Aug 7	$0.13	23.1%	16.5%
$87.00	Jul 17	Jul 24	$0.14	18.3%	15.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 17	Jul 24	$0.07	22.6%	18.0%
$79.00	Jul 17	Jul 31	$0.08	29.6%	19.8%
$79.50	Jul 17	Jul 31	$0.08	27.4%	18.4%
$76.00	Jul 17	Aug 21	$0.09	43.5%	19.7%
$81.50	Jul 17	Jul 24	$0.09	21.5%	17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.43% of stock, avg 4.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 17	$0.52	$0.69	$1.21	$83.79	$86.21	1.43%
$84.50	Jul 17	$0.77	$0.45	$1.22	$83.28	$85.72	1.44%
$85.50	Jul 17	$0.32	$1.02	$1.34	$84.16	$86.84	1.58%
$84.00	Jul 17	$1.08	$0.32	$1.40	$82.60	$85.40	1.65%
$86.00	Jul 17	$0.20	$1.44	$1.64	$84.36	$87.64	1.94%
$83.50	Jul 17	$1.48	$0.19	$1.67	$81.83	$85.17	1.97%
$85.00	Jul 24	$0.84	$0.99	$1.83	$83.17	$86.83	2.16%
$84.50	Jul 24	$1.09	$0.75	$1.84	$82.66	$86.34	2.17%
$85.50	Jul 24	$0.61	$1.27	$1.88	$83.62	$87.38	2.22%
$84.00	Jul 24	$1.39	$0.56	$1.95	$82.05	$85.95	2.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.17% of stock, avg 1.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.50	Jul 17	$0.07	$0.07	$0.14	$82.36	$87.14
$86.50	$82.50	Jul 17	$0.12	$0.07	$0.19	$82.31	$86.69
$87.00	$83.00	Jul 17	$0.07	$0.12	$0.19	$82.81	$87.19
$86.50	$83.00	Jul 17	$0.12	$0.12	$0.24	$82.76	$86.74
$87.00	$83.50	Jul 17	$0.07	$0.19	$0.26	$83.24	$87.26
$86.00	$82.50	Jul 17	$0.20	$0.07	$0.27	$82.23	$86.27
$86.50	$83.50	Jul 17	$0.12	$0.19	$0.31	$83.19	$86.81
$86.00	$83.00	Jul 17	$0.20	$0.12	$0.32	$82.68	$86.32
$85.50	$82.50	Jul 17	$0.32	$0.07	$0.39	$82.11	$85.89
$86.00	$83.50	Jul 17	$0.20	$0.19	$0.39	$83.11	$86.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 6.69, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/81	82/83	Aug 21	$0.87	$0.13	6.69	$80.13	$82.87
79/80	82/83	Aug 21	$0.86	$0.14	6.14	$79.14	$82.86
81/82	83/84	Aug 21	$0.86	$0.14	6.14	$81.14	$83.86
86/87	88/89	Aug 21	$0.86	$0.14	6.14	$86.14	$88.86
82/82	83/84	Aug 7	$0.84	$0.16	5.25	$81.66	$83.84
83/84	85/86	Aug 21	$0.83	$0.17	4.88	$83.17	$85.83
82/83	84/85	Aug 21	$0.81	$0.19	4.26	$82.19	$84.81
84/84	86/86	Jul 31	$0.40	$0.10	4.00	$84.10	$85.90
85/86	87/88	Aug 21	$0.80	$0.20	4.00	$85.20	$87.80
84/84	84/85	Jul 24	$0.39	$0.11	3.55	$83.61	$84.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$80.00	$82.00	Jul 24	$0.06	$1.94	32.33
$87.00	$88.00	$89.00	Aug 21	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Aug 21	$0.05	$0.95	19.00
$84.00	$85.00	$86.00	Aug 21	$0.08	$0.92	11.50
$87.00	$88.00	$89.00	Aug 14	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Aug 21	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Aug 21	$0.06	$0.94	15.67
$86.00	$87.00	$88.00	Jul 31	$0.09	$0.91	10.11
$80.00	$81.00	$82.00	Aug 21	$0.09	$0.91	10.11
$82.50	$83.00	$83.50	Jul 24	$0.05	$0.45	9.00

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 $-0.03, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$91.00	1:2	Jul 31	$0.00	$2.00
$88.00	$89.00	1:2	Jul 24	$0.00	$1.00
$95.00	$96.00	1:2	Aug 21	-$0.06	$0.94
$89.00	$90.00	1:2	Aug 7	-$0.07	$0.93
$80.00	$82.00	1:2	Jul 24	-$1.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$75.00	1:2	Jul 24	-$0.03	$2.97
$72.00	$70.00	1:2	Jul 17	-$0.01	$1.99
$80.00	$78.00	1:2	Jul 24	-$0.01	$1.99
$87.00	$85.00	1:2	Aug 14	-$0.27	$1.73
$76.00	$75.00	1:2	Aug 21	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.01%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$1.70	0.48	0.3%	2.01%	2.30%	4.4K	4.7K
$85.00	Aug 14	$1.46	0.48	0.3%	1.72%	2.02%	5	46
$85.00	Aug 7	$1.25	0.48	0.3%	1.47%	1.77%	36	104
$86.00	Aug 21	$1.22	0.40	1.5%	1.44%	2.91%	66	1.1K
$85.50	Aug 14	$1.18	0.44	0.9%	1.39%	2.28%	50	1.4K
$85.00	Jul 31	$1.03	0.47	0.3%	1.22%	1.51%	22	179
$86.00	Aug 14	$1.02	0.39	1.5%	1.20%	2.68%	22	6
$85.50	Aug 7	$1.01	0.42	0.9%	1.19%	2.08%	1	40
$87.00	Aug 21	$0.85	0.32	2.6%	1.00%	3.66%	25	1.0K
$85.50	Jul 31	$0.80	0.41	0.9%	0.94%	1.83%	4	108

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 16,322

Total Puts 4,922

Put/Call Ratio 0.30

Net Difference 11,400

Prior's Put/Call Breakdown

Total Calls 12,688

Total Puts 4,209

Put/Call Ratio 0.33

Net Difference 8,479

Prior 7-Day Put/Call Summary

Total Calls 63,156

Total Puts 37,285

Average Put/Call Ratio 0.80

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