XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$83.37 -1.44%

(7/13 18:04) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:12)

◀ 7/14 15:13 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 6,740

Calls: 2,360 (35%)

Puts: 4,380 (65%)

Prior (07/13) 21,244

Calls: 16,322 (77%)

Puts: 4,922 (23%)

Current vs Prior -68.27%

Calls: -85.54% (Calls)

Puts: -11.01% (Puts)

Prior 7-Day Total 101,986

Calls: 66,699 (65%)

Puts: 35,287 (35%)

Prior 7-Day Average 14,569

Calls: 9,528 (65%)

Puts: 5,041 (35%)

Current vs Prior 7-Day Avg -53.74%

Calls: -75.23%

Puts: -13.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $689.2K

Calls: $225.1K (33%)

Puts: $464.2K (67%)

Prior (07/13) $2.37M

Calls: $1.86M (78%)

Puts: $513.7K (22%)

Current vs Prior -70.91%

Calls: -87.87%

Puts: -9.64%

Prior 7-Day Total $9.18M

Calls: $6.11M (67%)

Puts: $3.07M (33%)

Prior 7-Day Average $1.31M

Calls: $872.7K (67%)

Puts: $438.5K (33%)

Current vs Prior 7-Day Avg -47.44%

Calls: -74.21%

Puts: +5.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 1.86

Prior (07/13) 0.30

Current vs Prior +515.45%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +146.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 399,023

Calls: 114,093 (29%)

Puts: 284,930 (71%)

Prior (07/13) 388,468

Calls: 106,415 (27%)

Puts: 282,053 (73%)

Current vs Prior +2.72%

Prior 7-Day Total 2,634,246

Calls: 690,387 (26%)

Puts: 1,943,859 (74%)

Prior 7-Day Average 376,320

Calls: 98,626 (26%)

Puts: 277,694 (74%)

Current vs Prior 7-Day Avg +6.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.49% | 2.22%1.49% | 4.53%

Prior 0.70% | 1.83%1.83% | 4.62%

Current vs Prior +112.03% | +21.20%-18.77% | -1.97%

Prior 7-Day Avg 1.18% | 2.13%2.08% | 4.92%

Current vs 7-Day Avg +25.83% | +4.38%-28.37% | -7.79%

Prior 7-Day Eod 0.70% | 1.83%5.89% | 6.19%

Current vs 7-Day Eod +112.03% | +21.20%-74.74% | -26.81%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.73% | 11.12%

Calls: 17.81% | 9.26%

Puts: 17.65% | 12.99%

Prior 51.88% | 11.08%

Calls: 61.54% | 12.16%

Puts: 42.22% | 10.00%

Current vs Prior -65.82% | +0.36%

Prior 7-Day Avg 20.13% | 10.11%

Calls: 23.51% | 9.04%

Puts: 16.76% | 11.18%

Current vs 7-Day Avg -11.94% | +10.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($464.2K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 68% vs prior. Extreme bearish P/C ratio of 1.86 - heavy put buying.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
15:05	BULLISH	BULLISH	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 49 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 21	12.60	12.95	$12.77	2.7%	1	0.99	2
$79.00	Aug 21	4.95	5.15	$5.05	4.0%	--	0.87	10
$78.00	Jul 17	5.35	5.60	$5.48	4.6%	12	0.99	10
$80.50	Jul 31	3.20	3.35	$3.28	4.6%	--	0.86	18
$78.50	Jul 17	4.85	5.10	$4.97	5.0%	12	0.99	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	2.29	2.37	$2.33	3.4%	17	0.63	2.1K
$87.00	Aug 21	3.70	3.90	$3.80	5.3%	--	0.79	14
$88.00	Aug 21	4.45	4.75	$4.60	6.5%	--	0.85	20
$87.00	Aug 14	3.65	3.90	$3.78	6.6%	--	0.82	13
$82.00	Aug 21	0.84	0.90	$0.87	6.9%	59	0.34	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.61, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.25	0.27	$0.26	7.7%	279	0.33	6.0K
$84.50	Jul 24	0.37	0.41	$0.39	10.3%	--	0.31	458
$86.00	Aug 7	0.40	0.49	$0.45	20.0%	--	0.23	22
$83.50	Jul 17	0.42	0.51	$0.47	19.1%	106	0.48	2.1K
$86.50	Aug 14	0.45	0.54	$0.50	18.0%	1	0.23	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Aug 21	0.12	0.14	$0.13	15.4%	14	0.07	8
$78.00	Aug 21	0.17	0.20	$0.19	15.8%	39	0.09	164
$79.00	Aug 21	0.25	0.29	$0.27	14.8%	44	0.13	209
$80.00	Aug 21	0.39	0.43	$0.41	9.8%	84	0.18	805
$83.50	Jul 17	0.46	0.55	$0.51	17.6%	333	0.52	260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	7.35	8.25	$7.80	11.5%	--	1.00	10
$78.00	Jul 17	5.35	5.60	$5.48	4.6%	12	0.99	10
$78.50	Jul 17	4.85	5.10	$4.97	5.0%	12	0.99	7
$79.00	Jul 17	4.35	4.60	$4.47	5.6%	--	0.99	23
$71.00	Aug 21	12.60	12.95	$12.77	2.7%	1	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	2.46	2.72	$2.59	10.0%	--	0.98	544
$85.50	Jul 17	1.98	2.20	$2.09	10.5%	1	0.96	120
$87.00	Jul 24	3.45	3.70	$3.58	7.0%	--	0.94	71
$86.50	Jul 24	2.96	3.20	$3.08	7.8%	--	0.93	27
$85.00	Jul 17	1.50	1.71	$1.61	13.0%	40	0.90	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 4.4K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Jul 31	1.06	1.15	$1.11	8.1%	395	0.50	181
$85.00	Jul 17	0.06	0.11	$0.09	55.6%	287	0.13	7.1K
$84.00	Jul 17	0.25	0.27	$0.26	7.7%	279	0.33	6.0K
$85.00	Jul 24	0.22	0.29	$0.26	26.9%	223	0.22	119
$84.00	Jul 24	0.53	0.59	$0.56	10.7%	153	0.40	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Jul 31	0.16	0.24	$0.20	40.0%	455	0.14	79
$83.50	Jul 17	0.46	0.55	$0.51	17.6%	333	0.52	260
$84.00	Jul 31	1.19	1.36	$1.27	13.4%	212	0.57	468
$84.00	Jul 24	0.98	1.11	$1.05	12.4%	173	0.61	83
$81.00	Aug 21	0.57	0.63	$0.60	10.0%	111	0.25	635

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 54.6%, max 177.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 17	Aug 21	57.7%	20.8%	177.9%	1	78
$92.00	Jul 17	Aug 21	44.6%	17.9%	148.8%	--	446
$91.00	Jul 17	Aug 21	40.4%	17.6%	129.8%	--	699
$90.00	Jul 17	Aug 21	36.0%	16.8%	113.5%	22	2.1K
$89.00	Jul 17	Aug 21	33.1%	16.4%	102.0%	5	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	49.1%	18.3%	168.9%	13	371
$76.00	Jul 17	Aug 21	40.1%	16.8%	138.3%	--	167
$77.00	Jul 17	Aug 21	38.2%	16.7%	128.2%	14	2.1K
$78.00	Jul 17	Aug 28	32.8%	16.6%	97.7%	--	337
$79.00	Jul 17	Aug 28	27.2%	13.8%	97.4%	3	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 11.50, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$89.00	Aug 7	$0.16	$1.84	$0.16	11.50	$87.16
$87.00	$88.00	Aug 21	$0.17	$0.83	$0.17	4.88	$87.17
$86.50	$88.00	Aug 14	$0.26	$1.24	$0.26	4.77	$86.76
$85.00	$85.50	Jul 31	$0.11	$0.39	$0.11	3.55	$85.11
$85.50	$86.00	Aug 7	$0.11	$0.39	$0.11	3.55	$85.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$79.00	Aug 14	$0.13	$0.87	$0.13	6.69	$79.87
$80.00	$79.00	Aug 21	$0.14	$0.86	$0.14	6.14	$79.86
$81.00	$80.00	Aug 21	$0.19	$0.81	$0.19	4.26	$80.81
$81.00	$80.50	Aug 7	$0.10	$0.40	$0.10	4.00	$80.90
$81.00	$79.00	Aug 28	$0.43	$1.57	$0.43	3.65	$80.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 27.57, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$79.00	Aug 21	$7.72	$7.72	$0.28	27.57	$78.72
$80.00	$82.00	Jul 24	$1.80	$1.80	$0.20	9.00	$81.80
$79.00	$80.00	Aug 21	$0.83	$0.83	$0.17	4.88	$79.83
$80.00	$82.00	Aug 21	$1.55	$1.55	$0.45	3.44	$81.55
$82.00	$82.50	Jul 24	$0.38	$0.38	$0.12	3.17	$82.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$87.00	Aug 14	$0.87	$0.87	$0.13	6.69	$87.13
$87.00	$86.00	Aug 21	$0.82	$0.82	$0.18	4.56	$86.18
$88.00	$87.00	Aug 21	$0.80	$0.80	$0.20	4.00	$87.20
$87.00	$85.00	Aug 14	$1.59	$1.59	$0.41	3.88	$85.41
$85.50	$85.00	Jul 31	$0.39	$0.39	$0.11	3.55	$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 17	Jul 24	$0.05	24.9%	17.1%
$90.00	Jul 17	Aug 7	$0.06	36.0%	17.0%
$86.50	Jul 17	Jul 24	$0.07	21.3%	16.0%
$92.00	Jul 17	Aug 21	$0.09	44.6%	17.9%
$86.00	Jul 17	Jul 24	$0.10	19.8%	15.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.50	Jul 17	Jul 24	$0.05	21.3%	14.8%
$86.00	Jul 17	Jul 24	$0.05	19.8%	15.6%
$85.50	Jul 17	Jul 24	$0.06	18.3%	15.2%
$76.00	Jul 17	Aug 21	$0.07	40.1%	16.8%
$81.00	Jul 17	Jul 24	$0.08	19.6%	14.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.18% of stock, avg 3.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.50	Jul 17	$0.47	$0.51	$0.98	$82.52	$84.48	1.18%
$83.00	Jul 17	$0.73	$0.31	$1.04	$81.96	$84.04	1.25%
$84.00	Jul 17	$0.26	$0.82	$1.08	$82.92	$85.08	1.30%
$82.50	Jul 17	$1.14	$0.16	$1.30	$81.20	$83.80	1.56%
$84.50	Jul 17	$0.14	$1.17	$1.31	$83.19	$85.81	1.57%
$83.50	Jul 24	$0.80	$0.77	$1.57	$81.93	$85.07	1.88%
$84.00	Jul 24	$0.56	$1.05	$1.61	$82.39	$85.61	1.93%
$82.00	Jul 17	$1.56	$0.08	$1.64	$80.36	$83.64	1.97%
$83.00	Jul 24	$1.08	$0.56	$1.64	$81.36	$84.64	1.97%
$85.00	Jul 17	$0.09	$1.61	$1.70	$83.30	$86.70	2.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.12% of stock, avg 1.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.50	$81.50	Jul 17	$0.05	$0.05	$0.10	$81.40	$85.60
$85.50	$82.00	Jul 17	$0.05	$0.08	$0.13	$81.87	$85.63
$85.00	$81.50	Jul 17	$0.09	$0.05	$0.14	$81.36	$85.14
$85.00	$82.00	Jul 17	$0.09	$0.08	$0.17	$81.83	$85.17
$84.50	$81.50	Jul 17	$0.14	$0.05	$0.19	$81.31	$84.69
$85.50	$82.50	Jul 17	$0.05	$0.16	$0.21	$82.29	$85.71
$84.50	$82.00	Jul 17	$0.14	$0.08	$0.22	$81.78	$84.72
$85.00	$82.50	Jul 17	$0.09	$0.16	$0.25	$82.25	$85.25
$84.50	$82.50	Jul 17	$0.14	$0.16	$0.30	$82.20	$84.80
$85.50	$81.00	Jul 24	$0.19	$0.11	$0.30	$80.70	$85.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 5.25, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/83	84/85	Aug 21	$0.84	$0.16	5.25	$82.16	$84.84
84/85	86/87	Aug 21	$0.83	$0.17	4.88	$84.17	$86.83
80/81	82/83	Aug 21	$0.82	$0.18	4.56	$80.18	$82.82
85/86	87/88	Aug 21	$0.82	$0.18	4.56	$85.18	$87.82
80/81	82/82	Aug 7	$0.81	$0.19	4.26	$80.19	$82.31
81/82	83/84	Aug 21	$0.81	$0.19	4.26	$81.19	$83.81
82/83	85/86	Aug 7	$0.40	$0.10	4.00	$82.60	$85.40
84/84	86/86	Aug 7	$0.39	$0.11	3.55	$84.11	$85.89
84/84	86/86	Aug 7	$0.39	$0.11	3.55	$84.11	$86.39
84/84	86/86	Aug 14	$0.39	$0.11	3.55	$83.61	$86.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$86.00	$87.00	Aug 21	$0.07	$0.93	13.29
$86.00	$87.00	$88.00	Aug 21	$0.07	$0.93	13.29
$87.00	$88.00	$89.00	Aug 21	$0.07	$0.93	13.29
$79.00	$80.00	$81.00	Jul 17	$0.08	$0.92	11.50
$82.00	$83.00	$84.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$79.00	$80.00	$81.00	Aug 21	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Aug 21	$0.06	$0.94	15.67
$84.00	$85.00	$86.00	Aug 21	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 21	$0.08	$0.92	11.50
$81.50	$82.00	$82.50	Jul 17	$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. 86 found (best net $-0.01, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$95.00	1:2	Aug 21	-$0.02	$2.98
$80.00	$82.00	1:2	Jul 24	$0.00	$2.00
$89.00	$91.00	1:2	Jul 31	-$0.01	$1.99
$91.00	$92.00	1:2	Aug 21	-$0.06	$0.94
$90.00	$91.00	1:2	Aug 21	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$75.00	1:2	Jul 24	-$0.01	$3.99
$72.00	$70.00	1:2	Jul 17	-$0.01	$1.99
$87.00	$85.00	1:2	Aug 14	-$0.60	$1.40
$76.00	$75.00	1:2	Aug 21	-$0.06	$0.94
$78.00	$77.00	1:2	Aug 21	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 1.91%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Aug 28	$1.59	0.47	0.8%	1.91%	2.66%	6	6
$83.50	Aug 14	$1.46	0.50	0.2%	1.75%	1.91%	1	214
$84.00	Aug 21	$1.44	0.46	0.8%	1.73%	2.48%	28	312
$84.00	Aug 14	$1.25	0.46	0.8%	1.50%	2.26%	4	22
$83.50	Jul 31	$1.06	0.50	0.2%	1.27%	1.43%	395	181
$84.00	Aug 7	$1.06	0.45	0.8%	1.27%	2.03%	15	80
$84.50	Aug 14	$1.04	0.41	1.4%	1.25%	2.60%	3	14
$85.00	Aug 21	$1.03	0.37	2.0%	1.24%	3.19%	73	10.8K
$85.00	Aug 14	$0.85	0.35	2.0%	1.02%	2.97%	--	48
$84.50	Aug 7	$0.84	0.39	1.4%	1.01%	2.36%	--	47

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 2,360

Total Puts 4,380

Put/Call Ratio 1.86

Net Difference -2,020

Prior's Put/Call Breakdown

Total Calls 16,322

Total Puts 4,922

Put/Call Ratio 0.30

Net Difference 11,400

Prior 7-Day Put/Call Summary

Total Calls 66,699

Total Puts 35,287

Average Put/Call Ratio 0.75

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