XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$83.50 +0.10%

(7/14 18:12) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:14)

◀ 7/15 15:07 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 8,150

Calls: 3,340 (41%)

Puts: 4,810 (59%)

Prior (07/14) 6,740

Calls: 2,360 (35%)

Puts: 4,380 (65%)

Current vs Prior +20.92%

Calls: +41.53% (Calls)

Puts: +9.82% (Puts)

Prior 7-Day Total 101,570

Calls: 66,006 (65%)

Puts: 35,564 (35%)

Prior 7-Day Average 14,510

Calls: 9,429 (65%)

Puts: 5,080 (35%)

Current vs Prior 7-Day Avg -43.83%

Calls: -64.58%

Puts: -5.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $639.7K

Calls: $266.8K (42%)

Puts: $372.9K (58%)

Prior (07/14) $689.2K

Calls: $225.1K (33%)

Puts: $464.2K (67%)

Current vs Prior -7.19%

Calls: +18.55%

Puts: -19.67%

Prior 7-Day Total $9.82M

Calls: $6.62M (67%)

Puts: $3.20M (33%)

Prior 7-Day Average $1.40M

Calls: $945.6K (67%)

Puts: $456.8K (33%)

Current vs Prior 7-Day Avg -54.39%

Calls: -71.78%

Puts: -18.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 1.44

Prior (07/14) 1.86

Current vs Prior -22.40%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +90.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 402,997

Calls: 115,236 (29%)

Puts: 287,761 (71%)

Prior (07/14) 399,023

Calls: 114,093 (29%)

Puts: 284,930 (71%)

Current vs Prior +1.00%

Prior 7-Day Total 2,666,795

Calls: 714,304 (27%)

Puts: 1,952,491 (73%)

Prior 7-Day Average 380,970

Calls: 102,043 (27%)

Puts: 278,927 (73%)

Current vs Prior 7-Day Avg +5.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.35% | 2.05%1.35% | 4.43%

Prior 1.72% | 2.45%1.72% | 4.68%

Current vs Prior -21.46% | -16.58%-21.46% | -5.43%

Prior 7-Day Avg 1.23% | 2.15%1.98% | 4.85%

Current vs 7-Day Avg +9.90% | -4.89%-31.61% | -8.72%

Prior 7-Day Eod 1.72% | 2.45%1.55% | 4.54%

Current vs 7-Day Eod -21.46% | -16.58%-12.51% | -2.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.75% | 13.29%

Calls: 29.55% | 11.54%

Puts: 15.94% | 15.05%

Prior 13.09% | 8.17%

Calls: 11.69% | 8.26%

Puts: 14.49% | 8.08%

Current vs Prior +73.80% | +62.67%

Prior 7-Day Avg 20.54% | 9.98%

Calls: 24.16% | 9.44%

Puts: 16.93% | 10.53%

Current vs 7-Day Avg +10.74% | +33.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio dropping 22% - sentiment shifting bullish. Put-heavy open interest (287,761 puts vs 115,236 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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	BEARISH	BEARISH	BEARISH

📈 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 44 of results (avg 7.7%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Aug 21	12.60	13.05	$12.83	3.5%	3	0.98	3
$82.00	Aug 14	2.45	2.55	$2.50	4.0%	5	0.69	--
$78.00	Jul 17	5.45	5.70	$5.58	4.5%	--	0.99	21
$82.50	Jul 31	1.66	1.75	$1.71	5.3%	10	0.67	53
$84.00	Aug 21	1.46	1.54	$1.50	5.3%	41	0.47	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 21	1.64	1.71	$1.67	4.2%	82	0.53	881
$89.00	Jul 17	5.30	5.55	$5.43	4.6%	1	1.00	--
$89.50	Jul 17	5.80	6.15	$5.98	5.9%	1	1.00	--
$83.50	Jul 31	0.91	0.98	$0.95	7.4%	--	0.49	91
$88.00	Aug 21	4.35	4.70	$4.53	7.7%	--	0.85	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.60, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.50	Jul 31	0.18	0.21	$0.20	15.0%	8	0.14	68
$88.00	Aug 21	0.31	0.36	$0.34	14.7%	35	0.16	2.2K
$85.50	Jul 31	0.33	0.40	$0.37	18.9%	--	0.24	107
$84.50	Jul 24	0.36	0.42	$0.39	15.4%	118	0.32	563
$86.00	Aug 7	0.39	0.46	$0.43	16.3%	--	0.23	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Aug 21	0.23	0.28	$0.26	19.2%	80	0.12	229
$80.00	Aug 21	0.35	0.42	$0.39	17.9%	96	0.17	859
$82.00	Jul 31	0.37	0.44	$0.41	17.1%	877	0.26	353
$81.00	Aug 21	0.56	0.62	$0.59	10.2%	519	0.25	648
$83.50	Jul 24	0.60	0.71	$0.66	16.7%	7	0.48	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 17	6.75	8.30	$7.53	20.6%	--	1.00	10
$78.00	Jul 17	5.45	5.70	$5.58	4.5%	--	0.99	21
$78.50	Jul 17	4.85	5.20	$5.03	7.0%	5	0.99	19
$79.00	Jul 17	4.35	4.70	$4.53	7.7%	6	0.99	23
$80.00	Jul 17	3.45	3.75	$3.60	8.3%	--	0.98	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 17	5.30	5.55	$5.43	4.6%	1	1.00	--
$89.50	Jul 17	5.80	6.15	$5.98	5.9%	1	1.00	--
$85.50	Jul 17	1.84	2.16	$2.00	16.0%	5	0.98	120
$86.00	Jul 17	2.34	2.68	$2.51	13.5%	--	0.97	544
$87.00	Jul 24	3.30	3.70	$3.50	11.4%	--	0.95	71

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 6.3K, top 877)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.19	0.28	$0.24	37.5%	531	0.34	6.0K
$84.00	Jul 24	0.53	0.60	$0.56	12.5%	521	0.41	1.8K
$84.50	Jul 17	0.08	0.16	$0.12	66.7%	474	0.20	831
$85.50	Jul 24	0.15	0.20	$0.18	27.8%	315	0.17	651
$85.00	Aug 21	1.02	1.11	$1.07	8.4%	217	0.38	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 31	0.37	0.44	$0.41	17.1%	877	0.26	353
$81.00	Aug 21	0.56	0.62	$0.59	10.2%	519	0.25	648
$81.00	Jul 31	0.16	0.25	$0.21	42.9%	364	0.15	76
$84.00	Jul 17	0.63	0.74	$0.69	15.9%	297	0.67	2.3K
$84.00	Aug 7	1.23	1.42	$1.33	14.3%	180	0.55	53

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 73.2%, max 236.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 17	Aug 21	69.2%	20.6%	236.6%	1	78
$92.00	Jul 17	Aug 21	53.8%	17.4%	209.5%	--	446
$91.00	Jul 17	Aug 21	48.6%	17.0%	186.7%	--	699
$90.00	Jul 17	Aug 21	43.2%	16.9%	155.2%	56	2.1K
$89.00	Jul 17	Aug 28	37.6%	15.7%	139.4%	1	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	60.4%	19.0%	218.7%	3	361
$76.00	Jul 17	Aug 21	49.5%	17.7%	179.8%	--	167
$77.00	Jul 17	Aug 21	47.2%	17.0%	176.9%	9	2.1K
$78.00	Jul 17	Aug 28	40.6%	17.1%	137.3%	--	337
$79.00	Jul 17	Aug 28	34.1%	16.1%	112.4%	3	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 7.33, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Aug 28	$0.14	$0.86	$0.14	6.14	$88.14
$87.00	$88.00	Aug 21	$0.15	$0.85	$0.15	5.67	$87.15
$88.00	$89.00	Aug 21	$0.16	$0.84	$0.16	5.25	$88.16
$86.00	$86.50	Aug 14	$0.11	$0.39	$0.11	3.55	$86.11
$84.00	$84.50	Jul 17	$0.12	$0.38	$0.12	3.17	$84.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$80.00	Aug 7	$0.12	$0.88	$0.12	7.33	$80.88
$80.00	$79.00	Aug 21	$0.13	$0.87	$0.13	6.69	$79.87
$81.00	$79.00	Aug 28	$0.31	$1.69	$0.31	5.45	$80.69
$81.00	$80.00	Aug 21	$0.20	$0.80	$0.20	4.00	$80.80
$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. 100 found (best R:R 21.86, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$71.00	$79.00	Aug 21	$7.65	$7.65	$0.35	21.86	$78.65
$80.00	$82.00	Jul 24	$1.86	$1.86	$0.14	13.29	$81.86
$81.00	$82.00	Aug 14	$0.88	$0.88	$0.12	7.33	$81.88
$79.00	$80.00	Aug 21	$0.88	$0.88	$0.12	7.33	$79.88
$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 31	$0.88	$0.88	$0.12	7.33	$86.12
$87.50	$86.00	Aug 7	$1.27	$1.27	$0.23	5.52	$86.23
$87.00	$85.00	Aug 14	$1.68	$1.68	$0.32	5.25	$85.32
$86.00	$85.00	Aug 7	$0.79	$0.79	$0.21	3.76	$85.21
$85.50	$85.00	Jul 24	$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. 29 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.50	Jul 17	Jul 24	$0.05	26.2%	15.6%
$92.00	Jul 17	Aug 21	$0.07	53.8%	17.4%
$80.00	Jul 17	Jul 24	$0.08	27.1%	16.0%
$86.00	Jul 17	Jul 24	$0.09	23.4%	15.5%
$88.50	Jul 31	Aug 14	$0.12	17.4%	16.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 17	Jul 24	$0.06	22.9%	14.5%
$76.00	Jul 17	Aug 21	$0.08	49.5%	17.7%
$79.50	Jul 17	Jul 31	$0.08	30.5%	16.2%
$88.00	Aug 14	Aug 21	$0.08	15.5%	15.7%
$81.50	Jul 17	Jul 24	$0.10	19.1%	13.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 0.98% of stock, avg 3.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.50	Jul 17	$0.44	$0.38	$0.82	$82.68	$84.32	0.98%
$84.00	Jul 17	$0.24	$0.69	$0.93	$83.07	$84.93	1.11%
$83.00	Jul 17	$0.77	$0.21	$0.98	$82.02	$83.98	1.17%
$84.50	Jul 17	$0.12	$1.05	$1.17	$83.33	$85.67	1.40%
$82.50	Jul 17	$1.15	$0.11	$1.26	$81.24	$83.76	1.51%
$83.50	Jul 24	$0.78	$0.66	$1.44	$82.06	$84.94	1.72%
$84.00	Jul 24	$0.56	$0.93	$1.49	$82.51	$85.49	1.78%
$83.00	Jul 24	$1.07	$0.46	$1.53	$81.47	$84.53	1.83%
$85.00	Jul 17	$0.06	$1.48	$1.54	$83.46	$86.54	1.84%
$84.50	Jul 24	$0.39	$1.25	$1.64	$82.86	$86.14	1.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.08% of stock, avg 1.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.50	$82.00	Jul 17	$0.03	$0.04	$0.07	$81.93	$85.57
$85.00	$82.00	Jul 17	$0.06	$0.04	$0.10	$81.90	$85.10
$85.50	$82.50	Jul 17	$0.03	$0.11	$0.14	$82.36	$85.64
$84.50	$82.00	Jul 17	$0.12	$0.04	$0.16	$81.84	$84.66
$85.00	$82.50	Jul 17	$0.06	$0.11	$0.17	$82.33	$85.17
$84.50	$82.50	Jul 17	$0.12	$0.11	$0.23	$82.27	$84.73
$85.50	$83.00	Jul 17	$0.03	$0.21	$0.24	$82.76	$85.74
$86.00	$81.50	Jul 24	$0.12	$0.12	$0.24	$81.26	$86.24
$85.00	$83.00	Jul 17	$0.06	$0.21	$0.27	$82.73	$85.27
$84.00	$82.00	Jul 17	$0.24	$0.04	$0.28	$81.72	$84.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 5.25, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
83/84	85/86	Aug 21	$0.84	$0.16	5.25	$83.16	$85.84
80/81	82/83	Aug 21	$0.83	$0.17	4.88	$80.17	$82.83
85/86	88/89	Aug 21	$0.83	$0.17	4.88	$85.17	$88.83
85/86	87/88	Aug 21	$0.82	$0.18	4.56	$85.18	$87.82
84/84	86/86	Aug 7	$0.40	$0.10	4.00	$83.60	$86.40
81/82	83/84	Aug 21	$0.79	$0.21	3.76	$81.21	$83.79
82/83	84/84	Jul 24	$0.39	$0.11	3.55	$82.61	$83.89
82/82	84/84	Jul 31	$0.39	$0.11	3.55	$81.61	$83.89
82/82	83/84	Jul 31	$0.39	$0.11	3.55	$82.11	$83.39
84/84	84/85	Jul 31	$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. 45 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	$0.08	$0.92	11.50
$84.50	$85.00	$85.50	Jul 24	$0.05	$0.45	9.00
$84.50	$85.00	$85.50	Jul 31	$0.05	$0.45	9.00
$82.00	$83.00	$84.00	Aug 21	$0.10	$0.90	9.00
$83.00	$84.00	$85.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$78.00	$79.00	$80.00	Aug 21	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Aug 21	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 21	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Aug 21	$0.07	$0.93	13.29
$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. 95 found (best net $-0.01, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$95.00	1:2	Aug 21	-$0.04	$2.96
$89.00	$91.00	1:2	Jul 31	-$0.02	$1.98
$84.00	$86.00	1:2	Aug 28	-$0.19	$1.81
$89.00	$90.00	1:2	Aug 7	$0.00	$1.00
$80.00	$82.00	1:2	Aug 21	-$1.02	$0.98

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
$81.00	$79.00	1:2	Aug 28	-$0.05	$1.95
$87.00	$85.00	1:2	Aug 14	-$0.36	$1.64
$76.00	$75.00	1:2	Aug 21	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.99%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Aug 28	$1.66	0.48	0.6%	1.99%	2.59%	98	12
$83.50	Aug 14	$1.46	0.52	0.0%	1.75%	1.75%	5	215
$84.00	Aug 21	$1.46	0.47	0.6%	1.75%	2.35%	41	322
$84.00	Aug 14	$1.21	0.46	0.6%	1.45%	2.05%	5	26
$83.50	Jul 31	$1.07	0.51	0.0%	1.28%	1.28%	151	489
$84.50	Aug 14	$1.03	0.41	1.2%	1.23%	2.43%	12	17
$84.00	Aug 7	$1.02	0.46	0.6%	1.22%	1.82%	4	69
$85.00	Aug 21	$1.02	0.38	1.8%	1.22%	3.02%	217	10.8K
$86.00	Aug 28	$0.87	0.33	3.0%	1.04%	4.04%	5	--
$85.00	Aug 14	$0.83	0.36	1.8%	0.99%	2.79%	16	48

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 3,340

Total Puts 4,810

Put/Call Ratio 1.44

Net Difference -1,470

Prior's Put/Call Breakdown

Total Calls 2,360

Total Puts 4,380

Put/Call Ratio 1.86

Net Difference -2,020

Prior 7-Day Put/Call Summary

Total Calls 66,006

Total Puts 35,564

Average Put/Call Ratio 0.76

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