XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$85.64 +2.60%

(7/15 18:14) ◀

Thursday, July 16, 2026 (3:10pm)

▶ (7/16 18:05)

◀ 7/16 15:11 ▶

Option Volume

Detail

ℹ

Current (07/16 3:10pm) 14,193

Calls: 6,299 (44%)

Puts: 7,894 (56%)

Prior (07/15) 8,150

Calls: 3,340 (41%)

Puts: 4,810 (59%)

Current vs Prior +74.15%

Calls: +88.59% (Calls)

Puts: +64.12% (Puts)

Prior 7-Day Total 98,562

Calls: 63,791 (65%)

Puts: 34,771 (35%)

Prior 7-Day Average 14,080

Calls: 9,113 (65%)

Puts: 4,967 (35%)

Current vs Prior 7-Day Avg +0.80%

Calls: -30.88%

Puts: +58.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 3:10pm) $1.39M

Calls: $833.2K (60%)

Puts: $553.8K (40%)

Prior (07/15) $639.7K

Calls: $266.8K (42%)

Puts: $372.9K (58%)

Current vs Prior +116.83%

Calls: +212.31%

Puts: +48.51%

Prior 7-Day Total $9.61M

Calls: $6.36M (66%)

Puts: $3.25M (34%)

Prior 7-Day Average $1.37M

Calls: $909.2K (66%)

Puts: $464.1K (34%)

Current vs Prior 7-Day Avg +0.99%

Calls: -8.36%

Puts: +19.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:10pm) 1.25

Prior (07/15) 1.44

Current vs Prior -12.98%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +45.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 3:10pm) 405,331

Calls: 114,318 (28%)

Puts: 291,013 (72%)

Prior (07/15) 402,997

Calls: 115,236 (29%)

Puts: 287,761 (71%)

Current vs Prior +0.58%

Prior 7-Day Total 2,694,327

Calls: 732,621 (27%)

Puts: 1,961,706 (73%)

Prior 7-Day Average 384,903

Calls: 104,660 (27%)

Puts: 280,243 (73%)

Current vs Prior 7-Day Avg +5.31%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.17% | 2.08%1.17% | 4.50%

Prior 1.49% | 2.22%1.49% | 4.53%

Current vs Prior -21.49% | -6.33%-21.49% | -0.85%

Prior 7-Day Avg 1.29% | 2.18%1.89% | 4.79%

Current vs 7-Day Avg -9.77% | -4.85%-38.18% | -6.20%

Prior 7-Day Eod 1.49% | 2.22%1.22% | 4.29%

Current vs 7-Day Eod -21.49% | -6.33%-4.44% | +4.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.73% | 8.34%

Calls: 17.39% | 4.60%

Puts: 24.07% | 12.09%

Prior 17.73% | 11.12%

Calls: 17.81% | 9.26%

Puts: 17.65% | 12.99%

Current vs Prior +16.92% | -25.00%

Prior 7-Day Avg 21.27% | 10.02%

Calls: 24.92% | 9.74%

Puts: 17.63% | 10.29%

Current vs 7-Day Avg -2.55% | -16.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($833.2K). Massive premium surge with dollar volume up 117% vs prior. Above-average activity with volume up 74% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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	BULLISH	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 79 of results (avg 6.9%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 31	9.70	9.95	$9.82	2.5%	2	0.98	--
$73.00	Aug 21	12.75	13.15	$12.95	3.1%	1	0.98	1
$86.00	Jul 24	0.62	0.64	$0.63	3.2%	219	0.43	88
$78.00	Jul 31	7.70	7.95	$7.83	3.2%	3	0.97	--
$79.00	Aug 21	7.00	7.25	$7.13	3.5%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 21	0.57	0.58	$0.57	1.8%	357	0.24	527
$86.00	Aug 21	1.64	1.70	$1.67	3.6%	37	0.52	270
$85.00	Aug 21	1.19	1.24	$1.21	4.1%	346	0.42	2.1K
$88.00	Aug 28	2.88	3.05	$2.97	5.7%	15	0.68	--
$84.00	Aug 21	0.83	0.88	$0.86	5.8%	32	0.33	914

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.61, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Aug 21	0.23	0.28	$0.26	19.2%	46	0.12	83
$87.00	Jul 24	0.27	0.32	$0.30	16.7%	17	0.25	430
$86.50	Jul 24	0.40	0.47	$0.44	15.9%	38	0.34	116
$85.50	Jul 17	0.42	0.50	$0.46	17.4%	346	0.58	2.3K
$88.00	Aug 7	0.43	0.52	$0.48	18.8%	24	0.25	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 31	0.15	0.18	$0.16	18.8%	7	0.12	204
$80.00	Aug 21	0.18	0.20	$0.19	10.5%	939	0.09	916
$81.00	Aug 21	0.26	0.29	$0.28	10.7%	58	0.13	1.3K
$83.50	Jul 31	0.29	0.32	$0.31	9.7%	93	0.20	89
$84.00	Jul 31	0.37	0.43	$0.40	15.0%	2	0.25	439

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	10.15	10.95	$10.55	7.6%	1	0.99	5
$76.00	Jul 17	8.70	9.95	$9.32	13.4%	1	0.99	10
$78.00	Jul 17	7.55	7.90	$7.73	4.5%	3	0.99	21
$78.50	Jul 17	7.05	7.35	$7.20	4.2%	7	0.99	14
$79.00	Jul 17	6.45	6.85	$6.65	6.0%	1	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 17	3.20	3.50	$3.35	9.0%	4	1.00	--
$89.50	Jul 17	3.70	4.00	$3.85	7.8%	2	1.00	1
$92.00	Jul 17	6.10	6.70	$6.40	9.4%	2	1.00	--
$94.00	Jul 17	8.10	9.05	$8.57	11.1%	4	1.00	--
$90.00	Aug 21	4.35	4.65	$4.50	6.7%	6	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 11.4K, top 939)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	0.17	0.25	$0.21	38.1%	750	0.36	5.4K
$86.00	Jul 31	0.87	0.98	$0.93	11.8%	675	0.46	206
$87.00	Aug 21	1.15	1.23	$1.19	6.7%	549	0.39	1.0K
$85.50	Jul 24	0.85	0.89	$0.87	4.6%	504	0.53	921
$85.50	Jul 17	0.42	0.50	$0.46	17.4%	346	0.58	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.18	0.20	$0.19	10.5%	939	0.09	916
$84.00	Aug 7	0.54	0.59	$0.56	8.9%	474	0.29	231
$81.00	Aug 7	0.09	0.17	$0.13	61.5%	434	0.08	37
$83.00	Aug 21	0.57	0.58	$0.57	1.8%	357	0.24	527
$85.00	Aug 21	1.19	1.24	$1.21	4.1%	346	0.42	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 152.8%, max 365.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jul 17	Aug 21	65.6%	17.2%	281.0%	1	38
$93.00	Jul 17	Aug 21	65.5%	17.2%	281.0%	13	54
$92.00	Jul 17	Aug 21	58.0%	15.9%	264.0%	--	446
$80.00	Jul 17	Aug 21	56.7%	16.6%	241.9%	5	167
$76.00	Jul 17	Jul 31	92.4%	28.8%	221.4%	3	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	101.7%	21.9%	365.3%	--	361
$77.00	Jul 17	Aug 21	83.7%	18.9%	341.8%	6	2.1K
$76.00	Jul 17	Aug 21	92.4%	21.4%	332.8%	13	167
$78.00	Jul 17	Aug 28	74.1%	17.7%	319.5%	--	337
$79.00	Jul 17	Aug 28	65.6%	17.0%	286.5%	--	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 10.11, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$91.00	$92.00	Aug 21	$0.10	$0.90	$0.10	9.00	$91.10
$89.00	$90.00	Aug 14	$0.11	$0.89	$0.11	8.09	$89.11
$89.00	$90.00	Aug 7	$0.13	$0.87	$0.13	6.69	$89.13
$88.00	$89.00	Aug 7	$0.20	$0.80	$0.20	4.00	$88.20
$89.00	$90.00	Aug 21	$0.20	$0.80	$0.20	4.00	$89.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$81.00	$79.00	Aug 28	$0.18	$1.82	$0.18	10.11	$80.82
$82.00	$81.00	Aug 21	$0.12	$0.88	$0.12	7.33	$81.88
$83.00	$81.00	Aug 28	$0.33	$1.67	$0.33	5.06	$82.67
$83.00	$82.00	Aug 21	$0.17	$0.83	$0.17	4.88	$82.83
$83.00	$82.50	Aug 14	$0.11	$0.39	$0.11	3.55	$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 32.33, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$73.00	$79.00	Aug 21	$5.82	$5.82	$0.18	32.33	$78.82
$81.50	$82.50	Aug 7	$0.90	$0.90	$0.10	9.00	$82.40
$80.00	$81.00	Aug 21	$0.90	$0.90	$0.10	9.00	$80.90
$81.00	$82.50	Aug 14	$1.30	$1.30	$0.20	6.50	$82.30
$83.00	$84.00	Aug 7	$0.82	$0.82	$0.18	4.56	$83.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.00	$86.00	Jul 17	$2.81	$2.81	$0.19	14.79	$86.19
$90.00	$88.00	Aug 21	$1.65	$1.65	$0.35	4.71	$88.35
$87.00	$86.50	Jul 24	$0.35	$0.35	$0.15	2.33	$86.65
$88.00	$87.00	Aug 14	$0.70	$0.70	$0.30	2.33	$87.30
$88.00	$87.00	Aug 21	$0.67	$0.67	$0.33	2.03	$87.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 17	Jul 24	$0.07	56.7%	23.0%
$78.00	Jul 17	Jul 31	$0.10	74.1%	23.9%
$82.00	Jul 17	Jul 24	$0.10	41.0%	18.1%
$82.50	Jul 17	Jul 24	$0.10	36.1%	16.7%
$88.00	Jul 17	Jul 24	$0.12	25.0%	15.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Jul 17	Aug 21	$0.06	83.7%	18.9%
$76.00	Jul 17	Aug 21	$0.07	92.4%	21.4%
$83.00	Jul 17	Jul 24	$0.08	26.4%	15.9%
$83.50	Jul 17	Jul 24	$0.11	26.2%	15.2%
$88.00	Aug 14	Aug 21	$0.11	15.6%	16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 0.85% of stock, avg 4.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.50	Jul 17	$0.46	$0.27	$0.73	$84.77	$86.23	0.85%
$86.00	Jul 17	$0.21	$0.54	$0.75	$85.25	$86.75	0.88%
$85.00	Jul 17	$0.79	$0.12	$0.91	$84.09	$85.91	1.06%
$84.50	Jul 17	$1.22	$0.05	$1.27	$83.23	$85.77	1.48%
$85.50	Jul 24	$0.87	$0.67	$1.54	$83.96	$87.04	1.80%
$86.00	Jul 24	$0.63	$0.91	$1.54	$84.46	$87.54	1.80%
$85.00	Jul 24	$1.17	$0.45	$1.62	$83.38	$86.62	1.89%
$86.50	Jul 24	$0.44	$1.21	$1.65	$84.85	$88.15	1.93%
$84.00	Jul 17	$1.67	$0.03	$1.70	$82.30	$85.70	1.99%
$84.50	Jul 24	$1.54	$0.30	$1.84	$82.66	$86.34	2.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.07% of stock, avg 1.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$84.00	Jul 17	$0.03	$0.03	$0.06	$83.94	$87.06
$87.50	$84.00	Jul 17	$0.03	$0.03	$0.06	$83.94	$87.56
$87.00	$84.50	Jul 17	$0.03	$0.05	$0.08	$84.42	$87.08
$87.50	$84.50	Jul 17	$0.03	$0.05	$0.08	$84.42	$87.58
$86.50	$84.00	Jul 17	$0.09	$0.03	$0.12	$83.88	$86.62
$86.50	$84.50	Jul 17	$0.09	$0.05	$0.14	$84.36	$86.64
$87.00	$85.00	Jul 17	$0.03	$0.12	$0.15	$84.85	$87.15
$87.50	$85.00	Jul 17	$0.03	$0.12	$0.15	$84.85	$87.65
$86.50	$85.00	Jul 17	$0.09	$0.12	$0.21	$84.79	$86.71
$86.00	$84.00	Jul 17	$0.21	$0.03	$0.24	$83.76	$86.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 6.14, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
81/82	83/84	Aug 21	$0.86	$0.14	6.14	$81.14	$83.86
82/83	84/85	Aug 21	$0.83	$0.17	4.88	$82.17	$84.83
84/85	86/87	Aug 21	$0.82	$0.18	4.56	$84.18	$86.82
83/84	85/86	Aug 21	$0.81	$0.19	4.26	$83.19	$85.81
85/86	87/88	Aug 21	$0.80	$0.20	4.00	$85.20	$87.80
84/85	86/86	Jul 24	$0.39	$0.11	3.55	$84.61	$85.89
84/84	86/86	Aug 7	$0.39	$0.11	3.55	$84.11	$85.89
84/84	87/88	Aug 14	$0.39	$0.11	3.55	$84.11	$87.39
81/82	84/85	Aug 21	$0.78	$0.22	3.55	$81.22	$84.78
84/84	86/86	Aug 7	$0.38	$0.12	3.17	$83.62	$85.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$79.00	$80.00	$81.00	Aug 21	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Aug 21	$0.05	$0.95	19.00
$87.00	$88.00	$89.00	Aug 21	$0.05	$0.95	19.00
$80.50	$81.50	$82.50	Jul 31	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$86.00	$87.00	Aug 21	$0.05	$0.95	19.00
$83.00	$84.00	$85.00	Aug 21	$0.06	$0.94	15.67
$79.00	$81.00	$83.00	Aug 28	$0.15	$1.85	12.33
$83.00	$84.00	$85.00	Aug 28	$0.09	$0.91	10.11
$84.00	$84.50	$85.00	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 $-1.31, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$79.00	1:2	Aug 21	-$1.31	$4.69
$93.00	$96.00	1:2	Aug 21	$0.00	$3.00
$91.00	$92.00	1:2	Aug 21	-$0.06	$0.94
$88.00	$89.00	1:2	Aug 7	-$0.08	$0.92
$92.00	$93.00	1:2	Aug 21	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$75.00	1:2	Jul 24	-$0.02	$3.98
$87.00	$85.00	1:2	Aug 14	$0.00	$2.00
$72.00	$70.00	1:2	Jul 17	-$0.01	$1.99
$81.00	$79.00	1:2	Aug 28	-$0.01	$1.99
$83.00	$81.00	1:2	Aug 28	-$0.04	$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 1.88%, avg 0.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Aug 21	$1.61	0.48	0.4%	1.88%	2.30%	196	1.4K
$86.00	Aug 14	$1.31	0.47	0.4%	1.53%	1.95%	34	28
$87.00	Aug 28	$1.23	0.40	1.6%	1.44%	3.02%	1	9
$87.00	Aug 21	$1.15	0.39	1.6%	1.34%	2.93%	549	1.0K
$86.00	Aug 7	$1.13	0.47	0.4%	1.32%	1.74%	22	22
$86.50	Aug 14	$1.08	0.42	1.0%	1.26%	2.27%	33	473
$86.50	Aug 7	$0.89	0.41	1.0%	1.04%	2.04%	2	64
$86.00	Jul 31	$0.87	0.46	0.4%	1.02%	1.44%	675	206
$87.00	Aug 14	$0.87	0.37	1.6%	1.02%	2.60%	37	7
$88.00	Aug 21	$0.81	0.31	2.8%	0.95%	3.70%	204	2.2K

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 6,299

Total Puts 7,894

Put/Call Ratio 1.25

Net Difference -1,595

Prior's Put/Call Breakdown

Total Calls 3,340

Total Puts 4,810

Put/Call Ratio 1.44

Net Difference -1,470

Prior 7-Day Put/Call Summary

Total Calls 63,791

Total Puts 34,771

Average Put/Call Ratio 0.86

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