XLP - Options Database

XLP

State StreetCnsmrStpSelSectSPDRETF

$84.71 -0.56%

(7/17 18:07) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:05)

◀ 7/20 15:07 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 11,935

Calls: 6,334 (53%)

Puts: 5,601 (47%)

Prior (07/17) 30,404

Calls: 12,786 (42%)

Puts: 17,618 (58%)

Current vs Prior -60.75%

Calls: -50.46% (Calls)

Puts: -68.21% (Puts)

Prior 7-Day Total 94,012

Calls: 59,287 (63%)

Puts: 34,725 (37%)

Prior 7-Day Average 13,430

Calls: 8,469 (63%)

Puts: 4,960 (37%)

Current vs Prior 7-Day Avg -11.13%

Calls: -25.21%

Puts: +12.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $1.04M

Calls: $527.8K (51%)

Puts: $509.2K (49%)

Prior (07/17) $3.73M

Calls: $1.60M (43%)

Puts: $2.13M (57%)

Current vs Prior -72.16%

Calls: -66.92%

Puts: -76.09%

Prior 7-Day Total $9.10M

Calls: $5.78M (63%)

Puts: $3.32M (37%)

Prior 7-Day Average $1.30M

Calls: $825.7K (63%)

Puts: $474.6K (37%)

Current vs Prior 7-Day Avg -20.25%

Calls: -36.08%

Puts: +7.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.88

Prior (07/17) 1.38

Current vs Prior -35.83%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -9.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 357,185

Calls: 83,044 (23%)

Puts: 274,141 (77%)

Prior (07/17) 417,039

Calls: 115,706 (28%)

Puts: 301,333 (72%)

Current vs Prior -14.35%

Prior 7-Day Total 2,754,728

Calls: 767,548 (28%)

Puts: 1,987,180 (72%)

Prior 7-Day Average 393,532

Calls: 109,649 (28%)

Puts: 283,882 (72%)

Current vs Prior 7-Day Avg -9.24%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.78% | 2.53%4.12% | 5.84%

Prior 1.17% | 2.08%1.17% | 4.50%

Current vs Prior +52.66% | +21.54%+252.82% | +29.98%

Prior 7-Day Avg 1.32% | 2.16%1.72% | 4.72%

Current vs 7-Day Avg +35.18% | +17.16%+139.82% | +23.80%

Prior 7-Day Eod 1.17% | 2.08%5.22% | 5.29%

Current vs 7-Day Eod +52.66% | +21.54%-21.13% | +10.38%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.59% | 9.32%

Calls: 7.69% | 9.82%

Puts: 5.48% | 8.82%

Prior 20.73% | 8.34%

Calls: 17.39% | 4.60%

Puts: 24.07% | 12.09%

Current vs Prior -68.21% | +11.75%

Prior 7-Day Avg 22.03% | 10.32%

Calls: 22.94% | 9.19%

Puts: 21.11% | 11.44%

Current vs 7-Day Avg -70.08% | -9.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 61% vs prior. P/C ratio dropping 36% - sentiment shifting bullish. Put-heavy open interest (274,141 puts vs 83,044 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	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 64 of results (avg 7.3%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Aug 21	6.05	6.25	$6.15	3.3%	--	0.92	29
$80.00	Aug 21	5.15	5.35	$5.25	3.8%	--	0.88	20
$82.00	Aug 21	3.50	3.65	$3.58	4.2%	14	0.77	37
$79.50	Jul 24	5.15	5.40	$5.28	4.7%	8	0.99	5
$80.00	Jul 24	4.65	4.90	$4.78	5.2%	8	0.99	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 21	2.72	2.86	$2.79	5.0%	--	0.70	56
$86.50	Jul 31	1.95	2.06	$2.01	5.5%	--	0.76	500
$85.00	Jul 24	0.71	0.75	$0.73	5.5%	96	0.56	374
$88.00	Aug 21	3.50	3.70	$3.60	5.6%	--	0.77	12
$85.50	Aug 28	1.91	2.02	$1.97	5.6%	5	0.55	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.67, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 31	0.43	0.51	$0.47	17.0%	114	0.31	701
$85.00	Jul 24	0.48	0.56	$0.52	15.4%	429	0.44	137
$88.00	Aug 21	0.49	0.59	$0.54	18.5%	15	0.23	2.4K
$87.50	Aug 21	0.59	0.70	$0.65	16.9%	9	0.26	--
$85.50	Jul 31	0.63	0.70	$0.67	10.4%	548	0.39	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.24	0.28	$0.26	15.4%	1.3K	0.12	2.8K
$84.00	Jul 24	0.29	0.34	$0.32	15.6%	59	0.31	288
$81.00	Aug 21	0.36	0.40	$0.38	10.5%	6	0.17	1.3K
$83.50	Jul 31	0.40	0.47	$0.44	15.9%	214	0.29	199
$84.50	Jul 24	0.47	0.54	$0.51	13.7%	30	0.43	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 24	9.45	10.60	$10.02	11.5%	2	0.99	--
$76.00	Jul 24	8.55	9.60	$9.07	11.6%	3	0.99	--
$76.50	Jul 24	8.10	9.15	$8.63	12.2%	1	0.99	--
$79.50	Jul 24	5.15	5.40	$5.28	4.7%	8	0.99	5
$80.00	Jul 24	4.65	4.90	$4.78	5.2%	8	0.99	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 24	3.20	3.45	$3.33	7.5%	--	0.95	54
$87.00	Jul 24	2.24	2.47	$2.36	9.7%	--	0.92	416
$86.50	Jul 24	1.79	2.01	$1.90	11.6%	1	0.86	33
$89.50	Aug 21	4.75	5.05	$4.90	6.1%	1	0.86	--
$87.00	Jul 31	2.35	2.57	$2.46	8.9%	--	0.82	11

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 10.0K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 24	0.18	0.24	$0.21	28.6%	1.8K	0.23	458
$85.50	Jul 24	0.29	0.37	$0.33	24.2%	799	0.32	992
$86.00	Aug 21	1.11	1.18	$1.15	6.1%	664	0.39	1.5K
$85.50	Jul 31	0.63	0.70	$0.67	10.4%	548	0.39	123
$85.00	Jul 31	0.82	0.92	$0.87	11.5%	487	0.46	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	0.24	0.28	$0.26	15.4%	1.3K	0.12	2.8K
$83.00	Aug 21	0.78	0.85	$0.82	8.5%	881	0.32	2.0K
$82.00	Aug 21	0.54	0.58	$0.56	7.1%	229	0.23	4.8K
$83.50	Jul 31	0.40	0.47	$0.44	15.9%	214	0.29	199
$83.00	Jul 31	0.28	0.36	$0.32	25.0%	159	0.23	1.3K

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 27.1%, max 127.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Jul 24	Aug 21	25.3%	16.7%	51.9%	8	1.3K
$89.50	Jul 24	Jul 31	25.9%	17.7%	46.7%	3	39
$80.00	Jul 24	Aug 21	24.8%	17.0%	46.0%	8	96
$88.50	Jul 24	Aug 21	22.9%	16.5%	38.6%	1	21
$88.00	Jul 24	Aug 21	21.6%	16.6%	30.7%	16	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 24	Aug 21	47.5%	20.9%	127.2%	1	195
$80.50	Jul 24	Aug 28	24.8%	16.1%	54.2%	2	22
$80.00	Jul 24	Aug 21	24.8%	17.0%	46.0%	1.3K	2.8K
$81.00	Jul 24	Aug 28	22.3%	15.7%	42.5%	24	136
$81.50	Jul 24	Aug 21	21.8%	15.8%	38.5%	5	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 9.00, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$90.00	Aug 14	$0.10	$0.90	$0.10	9.00	$89.10
$89.00	$90.00	Aug 21	$0.12	$0.88	$0.12	7.33	$89.12
$87.50	$90.00	Aug 28	$0.40	$2.10	$0.40	5.25	$87.90
$87.00	$88.00	Aug 7	$0.19	$0.81	$0.19	4.26	$87.19
$87.00	$88.00	Aug 14	$0.20	$0.80	$0.20	4.00	$87.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.50	$79.00	Aug 28	$0.17	$1.33	$0.17	7.82	$80.33
$81.00	$80.00	Aug 21	$0.12	$0.88	$0.12	7.33	$80.88
$83.50	$83.00	Aug 7	$0.11	$0.39	$0.11	3.55	$83.39
$82.50	$82.00	Aug 21	$0.11	$0.39	$0.11	3.55	$82.39
$83.00	$81.00	Aug 28	$0.45	$1.55	$0.45	3.44	$82.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.50	$82.50	Jul 31	$0.88	$0.88	$0.12	7.33	$82.38
$80.00	$81.00	Aug 21	$0.87	$0.87	$0.13	6.69	$80.87
$81.50	$82.50	Aug 7	$0.84	$0.84	$0.16	5.25	$82.34
$83.50	$84.00	Jul 24	$0.40	$0.40	$0.10	4.00	$83.90
$82.50	$83.00	Aug 7	$0.40	$0.40	$0.10	4.00	$82.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$89.50	$88.00	Aug 21	$1.30	$1.30	$0.20	6.50	$88.20
$88.00	$87.00	Aug 14	$0.85	$0.85	$0.15	5.67	$87.15
$88.00	$87.00	Aug 21	$0.81	$0.81	$0.19	4.26	$87.19
$86.50	$86.00	Jul 31	$0.37	$0.37	$0.13	2.85	$86.13
$88.00	$86.00	Aug 28	$1.45	$1.45	$0.55	2.64	$86.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.50	Jul 24	Jul 31	$0.06	22.9%	17.3%
$88.00	Jul 24	Jul 31	$0.08	21.6%	16.8%
$87.50	Jul 24	Jul 31	$0.12	20.4%	16.9%
$91.00	Jul 31	Aug 21	$0.12	22.0%	17.1%
$87.00	Jul 24	Jul 31	$0.17	18.6%	16.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.50	Jul 24	Jul 31	$0.05	24.8%	18.6%
$81.00	Jul 24	Jul 31	$0.08	22.3%	18.4%
$81.50	Jul 24	Jul 31	$0.08	21.8%	17.1%
$87.00	Jul 24	Jul 31	$0.10	18.6%	16.4%
$86.50	Jul 24	Jul 31	$0.11	18.3%	16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.48% of stock, avg 3.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 24	$0.52	$0.73	$1.25	$83.75	$86.25	1.48%
$84.50	Jul 24	$0.78	$0.51	$1.29	$83.21	$85.79	1.52%
$84.00	Jul 24	$1.07	$0.32	$1.39	$82.61	$85.39	1.64%
$85.50	Jul 24	$0.33	$1.06	$1.39	$84.11	$86.89	1.64%
$83.50	Jul 24	$1.47	$0.20	$1.67	$81.83	$85.17	1.97%
$86.00	Jul 24	$0.21	$1.47	$1.68	$84.32	$87.68	1.98%
$85.00	Jul 31	$0.87	$1.02	$1.89	$83.11	$86.89	2.23%
$84.50	Jul 31	$1.12	$0.80	$1.92	$82.58	$86.42	2.27%
$85.50	Jul 31	$0.67	$1.32	$1.99	$83.51	$87.49	2.35%
$83.00	Jul 24	$1.88	$0.12	$2.00	$81.00	$85.00	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.18% of stock, avg 1.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.50	Jul 24	$0.07	$0.08	$0.15	$82.35	$87.15
$87.00	$83.00	Jul 24	$0.07	$0.12	$0.19	$82.81	$87.19
$86.50	$82.50	Jul 24	$0.12	$0.08	$0.20	$82.30	$86.70
$86.50	$83.00	Jul 24	$0.12	$0.12	$0.24	$82.76	$86.74
$87.00	$83.50	Jul 24	$0.07	$0.20	$0.27	$83.23	$87.27
$86.00	$82.50	Jul 24	$0.21	$0.08	$0.29	$82.21	$86.29
$86.50	$83.50	Jul 24	$0.12	$0.20	$0.32	$83.18	$86.82
$86.00	$83.00	Jul 24	$0.21	$0.12	$0.33	$82.67	$86.33
$87.00	$84.00	Jul 24	$0.07	$0.32	$0.39	$83.61	$87.39
$85.50	$82.50	Jul 24	$0.33	$0.08	$0.41	$82.09	$85.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 4.00, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/83	85/86	Aug 21	$0.40	$0.10	4.00	$82.60	$85.40
83/84	84/85	Aug 7	$0.39	$0.11	3.55	$83.11	$84.89
84/84	86/86	Aug 7	$0.39	$0.11	3.55	$84.11	$85.89
85/86	86/87	Aug 7	$0.39	$0.11	3.55	$85.11	$86.89
82/82	84/85	Aug 14	$0.39	$0.11	3.55	$82.11	$84.89
84/84	86/87	Aug 14	$0.39	$0.11	3.55	$84.11	$86.89
82/82	84/84	Aug 21	$0.39	$0.11	3.55	$81.61	$84.39
82/82	84/85	Aug 21	$0.39	$0.11	3.55	$81.61	$84.89
82/83	85/86	Aug 7	$0.38	$0.12	3.17	$82.62	$85.38
83/84	84/84	Aug 7	$0.38	$0.12	3.17	$83.12	$84.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 13.29, 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
$80.00	$81.00	$82.00	Aug 21	$0.07	$0.93	13.29
$84.50	$85.00	$85.50	Jul 31	$0.05	$0.45	9.00
$85.00	$85.50	$86.00	Aug 7	$0.05	$0.45	9.00
$87.00	$88.00	$89.00	Aug 7	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.50	$86.00	$86.50	Jul 31	$0.05	$0.45	9.00
$81.00	$81.50	$82.00	Aug 14	$0.05	$0.45	9.00
$83.00	$83.50	$84.00	Aug 7	$0.06	$0.44	7.33
$81.00	$81.50	$82.00	Aug 21	$0.06	$0.44	7.33
$83.50	$84.00	$84.50	Jul 24	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.01, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$95.00	1:2	Jul 31	$0.00	$4.00
$81.00	$83.50	1:2	Aug 14	-$0.20	$2.30
$94.00	$96.00	1:2	Aug 21	-$0.07	$1.93
$89.50	$91.00	1:2	Jul 31	-$0.04	$1.46
$80.00	$82.00	1:2	Jul 24	-$0.82	$1.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Jul 24	-$0.01	$4.99
$87.00	$85.00	1:2	Aug 14	-$0.15	$1.85
$80.50	$79.00	1:2	Aug 28	-$0.04	$1.46
$88.00	$86.00	1:2	Aug 28	-$0.78	$1.22
$80.00	$79.00	1:2	Aug 14	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.02%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$1.71	0.48	0.3%	2.02%	2.36%	227	7
$85.00	Aug 21	$1.54	0.48	0.3%	1.82%	2.16%	59	10.5K
$85.50	Aug 28	$1.48	0.45	0.9%	1.75%	2.68%	9	11
$85.50	Aug 21	$1.29	0.44	0.9%	1.52%	2.46%	57	--
$85.00	Aug 14	$1.25	0.48	0.3%	1.48%	1.82%	6	72
$86.00	Aug 21	$1.11	0.39	1.5%	1.31%	2.83%	664	1.5K
$85.00	Aug 7	$1.05	0.47	0.3%	1.24%	1.58%	--	101
$85.50	Aug 14	$1.02	0.42	0.9%	1.20%	2.14%	10	1.4K
$86.50	Aug 21	$0.88	0.35	2.1%	1.04%	3.15%	8	--
$87.00	Aug 28	$0.84	0.32	2.7%	0.99%	3.69%	--	11

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 6,334

Total Puts 5,601

Put/Call Ratio 0.88

Net Difference 733

Prior's Put/Call Breakdown

Total Calls 12,786

Total Puts 17,618

Put/Call Ratio 1.38

Net Difference -4,832

Prior 7-Day Put/Call Summary

Total Calls 59,287

Total Puts 34,725

Average Put/Call Ratio 0.98

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