XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$159.54 +0.55%

$159.53 (-0.01%)🌙

as of 07/01 06:04 PM

(7/1 15:07) ◀

Wednesday, July 1, 2026 (6:04pm)

▶

◀ 7/1 18:04

Option Volume

Detail

ℹ

Current (07/01) 15,323

Calls: 10,945 (71%)

Puts: 4,378 (29%)

Prior (06/30) 22,831

Calls: 14,207 (62%)

Puts: 8,624 (38%)

Current vs Prior -32.89%

Calls: -22.96% (Calls)

Puts: -49.23% (Puts)

Prior 7-Day Total 223,171

Calls: 131,695 (59%)

Puts: 91,476 (41%)

Prior 7-Day Average 31,881

Calls: 18,813 (59%)

Puts: 13,068 (41%)

Current vs Prior 7-Day Avg -51.94%

Calls: -41.82%

Puts: -66.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $4.33M

Calls: $3.12M (72%)

Puts: $1.22M (28%)

Prior (06/30) $5.57M

Calls: $4.03M (72%)

Puts: $1.54M (28%)

Current vs Prior -22.16%

Calls: -22.74%

Puts: -20.63%

Prior 7-Day Total $58.58M

Calls: $43.88M (75%)

Puts: $14.70M (25%)

Prior 7-Day Average $8.37M

Calls: $6.27M (75%)

Puts: $2.10M (25%)

Current vs Prior 7-Day Avg -48.20%

Calls: -50.29%

Puts: -41.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.40

Prior (06/30) 0.61

Current vs Prior -34.10%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -43.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 570,515

Calls: 236,585 (41%)

Puts: 333,930 (59%)

Prior (06/30) 570,926

Calls: 242,582 (42%)

Puts: 328,344 (58%)

Current vs Prior -0.07%

Prior 7-Day Total 3,430,498

Calls: 1,599,384 (47%)

Puts: 1,831,114 (53%)

Prior 7-Day Average 490,071

Calls: 228,483 (47%)

Puts: 261,587 (53%)

Current vs Prior 7-Day Avg +16.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.46% | 3.05%2.46% | 3.05%3.05% | 6.11%

Prior 3.35% | 3.15%-- | ---- | --

Current vs Prior -18.53% | -21.68%-- | ---- | --

Prior 7-Day Avg 3.02% | 3.21%-- | ---- | --

Current vs 7-Day Avg -9.58% | -23.20%-- | ---- | --

Prior 7-Day Eod 3.35% | 3.15%-- | ---- | --

Current vs 7-Day Eod -18.53% | -21.68%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.31% | 20.28%

Calls: 18.52% | 20.24%

Puts: 18.10% | 20.33%

Prior 12.51% | 11.97%

Calls: 12.82% | 13.71%

Puts: 12.20% | 10.23%

Current vs Prior +46.36% | +69.42%

Prior 7-Day Avg 186.63% | 182.35%

Calls: 140.95% | 93.18%

Puts: 166.11% | 201.05%

Current vs 7-Day Avg -90.19% | -88.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.12M). Extreme bullish P/C ratio of 0.40 - heavy call buying (10,945 calls vs 4,378 puts). P/C ratio dropping 34% - sentiment shifting bullish.

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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 2	17.10	22.00	$19.55	25.1%	--	1.00	11
$144.50	Jul 2	13.30	17.50	$15.40	27.3%	1	1.00	--
$145.00	Jul 2	12.40	17.00	$14.70	31.3%	1	1.00	1
$147.50	Jul 2	9.75	14.50	$12.13	39.2%	--	1.00	61
$148.00	Jul 2	9.00	13.70	$11.35	41.4%	--	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	3.15	8.00	$5.58	86.9%	--	0.84	171
$162.00	Jul 2	0.40	4.60	$2.50	168.0%	1	0.80	16
$161.00	Jul 2	0.84	5.00	$2.92	142.5%	1	0.78	10
$160.00	Jul 2	0.00	4.80	$2.40	200.0%	6	0.69	111
$162.50	Jul 31	2.00	6.70	$4.35	108.0%	1	0.66	--

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 3.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.75	2.50	$2.13	35.2%	454	0.49	14.5K
$160.00	Jul 10	1.05	2.00	$1.53	62.1%	141	0.43	584
$165.00	Jul 17	0.42	0.55	$0.49	26.5%	128	0.17	2.2K
$160.00	Jul 2	0.19	1.09	$0.64	140.6%	126	0.35	821
$161.00	Jul 2	0.00	0.78	$0.39	200.0%	122	0.23	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.20	1.50	$0.85	152.9%	1.6K	0.22	5.2K
$160.00	Jul 17	2.00	2.25	$2.13	11.7%	187	0.51	3.5K
$154.00	Jul 10	0.00	2.73	$1.37	199.3%	55	0.27	77
$158.00	Jul 10	0.00	4.80	$2.40	200.0%	35	0.44	56
$150.00	Jul 17	0.09	1.35	$0.72	175.0%	24	0.14	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 170.9%, max 493.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Jul 2	Aug 7	66.9%	11.3%	493.3%	32	86
$170.00	Jul 2	Jul 31	146.4%	27.7%	429.4%	--	32
$163.00	Jul 2	Aug 7	85.1%	19.1%	345.8%	13	47
$155.00	Jul 2	Jul 31	64.3%	14.5%	342.9%	11	223
$158.00	Jul 2	Jul 31	83.9%	19.9%	321.0%	7	455

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$159.00	Jul 2	Aug 7	66.9%	11.3%	493.3%	21	22
$158.00	Jul 2	Jul 31	83.9%	19.9%	321.0%	8	186
$141.00	Jul 2	Jul 17	124.9%	31.0%	302.5%	1	190
$153.00	Jul 2	Aug 7	101.9%	26.5%	284.0%	5	203
$139.00	Jul 2	Jul 17	137.6%	36.0%	282.4%	--	137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 15.13, avg 3.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 17	$0.31	$4.69	$0.31	15.13	$165.31
$160.00	$161.00	Jul 17	$0.10	$0.90	$0.10	9.00	$160.10
$157.00	$158.00	Jul 2	$0.11	$0.89	$0.11	8.09	$157.11
$164.00	$165.00	Jul 2	$0.12	$0.88	$0.12	7.33	$164.12
$165.00	$170.00	Jul 31	$0.63	$4.37	$0.63	6.94	$165.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$153.00	$151.00	Jul 24	$0.18	$1.82	$0.18	10.11	$152.82
$152.00	$151.00	Jul 10	$0.10	$0.90	$0.10	9.00	$151.90
$151.00	$150.00	Jul 31	$0.10	$0.90	$0.10	9.00	$150.90
$140.00	$139.00	Jul 17	$0.11	$0.89	$0.11	8.09	$139.89
$160.00	$157.00	Jul 24	$0.33	$2.67	$0.33	8.09	$159.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 40.67, avg 3.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 31	$4.88	$4.88	$0.12	40.67	$149.88
$143.00	$148.00	Jul 10	$4.87	$4.87	$0.13	37.46	$147.87
$135.00	$150.00	Jul 24	$14.58	$14.58	$0.42	34.71	$149.58
$140.00	$144.50	Jul 2	$4.15	$4.15	$0.35	11.86	$144.15
$140.00	$145.00	Jul 31	$4.55	$4.55	$0.45	10.11	$144.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$159.00	Jul 31	$0.81	$0.81	$0.19	4.26	$159.19
$157.00	$155.00	Jul 31	$1.57	$1.57	$0.43	3.65	$155.43
$139.00	$137.00	Jul 10	$1.51	$1.51	$0.49	3.08	$137.49
$137.00	$136.00	Jul 10	$0.73	$0.73	$0.27	2.70	$136.27
$155.00	$154.00	Jul 2	$0.72	$0.72	$0.28	2.57	$154.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.19, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 2	Jul 10	$0.10	34.7%	15.7%
$152.50	Jul 2	Jul 10	$0.35	50.8%	50.3%
$150.00	Jul 2	Jul 10	$0.37	67.3%	23.7%
$149.00	Jul 2	Jul 17	$0.38	73.9%	50.9%
$148.50	Jul 2	Jul 10	$0.40	77.0%	22.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Jul 2	Jul 10	$0.06	93.1%	33.5%
$151.00	Jul 2	Jul 10	$0.06	60.7%	22.3%
$160.00	Jul 2	Jul 10	$0.13	37.4%	20.4%
$152.00	Jul 2	Jul 10	$0.17	53.6%	22.5%
$156.00	Jul 2	Jul 10	$0.18	20.5%	11.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.85% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.00	Jul 2	$0.45	$2.50	$2.95	$159.05	$164.95	1.85%
$160.00	Jul 2	$0.64	$2.40	$3.04	$156.96	$163.04	1.91%
$157.00	Jul 2	$3.03	$0.10	$3.13	$153.87	$160.13	1.96%
$161.00	Jul 2	$0.39	$2.92	$3.31	$157.69	$164.31	2.07%
$156.00	Jul 10	$3.35	$0.23	$3.58	$152.42	$159.58	2.24%
$159.00	Jul 10	$1.40	$2.40	$3.80	$155.20	$162.80	2.38%
$156.00	Jul 2	$3.86	$0.05	$3.91	$152.09	$159.91	2.45%
$160.00	Jul 10	$1.53	$2.53	$4.06	$155.94	$164.06	2.54%
$160.00	Jul 17	$2.13	$2.13	$4.26	$155.74	$164.26	2.67%
$159.00	Jul 2	$1.95	$2.40	$4.35	$154.65	$163.35	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.31% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$161.00	$157.00	Jul 2	$0.39	$0.10	$0.49	$156.51	$161.49
$161.00	$152.50	Jul 2	$0.39	$0.12	$0.51	$151.99	$161.51
$162.00	$157.00	Jul 2	$0.45	$0.10	$0.55	$156.45	$162.55
$162.00	$152.50	Jul 2	$0.45	$0.12	$0.57	$151.93	$162.57
$160.00	$157.00	Jul 2	$0.64	$0.10	$0.74	$156.26	$160.74
$160.00	$152.50	Jul 2	$0.64	$0.12	$0.76	$151.74	$160.76
$161.00	$155.00	Jul 2	$0.39	$0.75	$1.14	$153.86	$162.14
$163.00	$157.00	Jul 2	$1.07	$0.10	$1.17	$155.83	$164.17
$163.00	$152.50	Jul 2	$1.07	$0.12	$1.19	$151.31	$164.19
$162.00	$155.00	Jul 2	$0.45	$0.75	$1.20	$153.80	$163.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 14.38, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
148/150	151/152	Jul 31	$1.87	$0.13	14.38	$148.13	$152.87
148/150	157/159	Aug 7	$1.87	$0.13	14.38	$148.13	$158.87
152/153	157/159	Aug 7	$1.82	$0.18	10.11	$151.18	$158.82
143/145	156/157	Jul 31	$1.81	$0.19	9.53	$143.19	$157.81
136/137	152/153	Jul 10	$0.90	$0.10	9.00	$136.10	$153.40
143/145	151/152	Jul 31	$1.76	$0.24	7.33	$143.24	$152.76
152/153	161/162	Aug 7	$0.87	$0.13	6.69	$152.13	$161.87
159/160	163/165	Aug 7	$1.71	$0.29	5.90	$158.29	$164.71
137/139	152/153	Jul 10	$1.68	$0.32	5.25	$137.32	$154.18
148/150	154/155	Jul 31	$1.67	$0.33	5.06	$148.33	$155.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 13.29, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$156.00	$157.00	Jul 2	$0.07	$0.93	13.29
$150.00	$151.00	$152.00	Jul 2	$0.13	$0.87	6.69
$160.00	$161.00	$162.00	Jul 24	$0.13	$0.87	6.69
$158.00	$159.00	$160.00	Jul 31	$0.13	$0.87	6.69
$142.00	$143.00	$144.00	Jul 17	$0.15	$0.85	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$151.00	$152.00	Jul 10	$0.07	$0.93	13.29
$158.00	$159.00	$160.00	Jul 10	$0.13	$0.87	6.69
$140.00	$141.00	$142.00	Jul 17	$0.13	$0.87	6.69
$155.00	$156.00	$157.00	Aug 7	$0.13	$0.87	6.69
$146.00	$146.50	$147.00	Jul 10	$0.14	$0.36	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.02, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$157.00	1:2	Aug 7	-$0.02	$6.98
$165.00	$170.00	1:2	Jul 31	-$0.87	$4.13
$165.00	$170.00	1:2	Jul 2	-$2.19	$2.81
$165.00	$166.00	1:2	Jul 10	-$0.09	$0.91
$160.00	$161.00	1:2	Jul 2	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$161.00	1:2	Jul 17	-$0.82	$3.18
$138.00	$135.00	1:2	Jul 2	-$0.12	$2.88
$140.00	$135.00	1:2	Jul 24	-$2.40	$2.60
$163.00	$160.00	1:2	Aug 7	-$1.08	$1.92
$142.00	$140.00	1:2	Jul 31	-$0.10	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 1.26%, avg 0.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$2.01	0.53	0.3%	1.26%	1.55%	12	31
$160.00	Jul 17	$1.75	0.49	0.3%	1.10%	1.39%	454	14.5K
$162.50	Aug 7	$1.36	0.43	1.9%	0.85%	2.71%	4	3
$162.50	Jul 31	$1.17	0.34	1.9%	0.73%	2.59%	24	27
$160.00	Jul 10	$1.05	0.43	0.3%	0.66%	0.95%	141	584
$162.00	Jul 31	$0.98	0.41	1.5%	0.61%	2.16%	10	34
$160.00	Jul 31	$0.86	0.48	0.3%	0.54%	0.83%	10	183
$167.00	Aug 7	$0.66	0.23	4.7%	0.41%	5.09%	1	51
$165.00	Jul 24	$0.60	0.32	3.4%	0.38%	3.80%	15	203
$161.00	Aug 7	$0.60	0.48	0.9%	0.38%	1.29%	1	23

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 10,945

Total Puts 4,378

Put/Call Ratio 0.40

Net Difference 6,567

Prior's Put/Call Breakdown

Total Calls 14,207

Total Puts 8,624

Put/Call Ratio 0.61

Net Difference 5,583

Prior 7-Day Put/Call Summary

Total Calls 131,695

Total Puts 91,476

Average Put/Call Ratio 0.71

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