XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$162.30 -1.30%

$162.36 (+0.04%)🌙

as of 07/08 06:04 PM

(7/8 15:07) ◀

Wednesday, July 8, 2026 (6:04pm)

▶ (7/9 18:04)

◀ 7/8 18:04 ▶

Option Volume

Detail

ℹ

Current (07/08) 13,773

Calls: 10,929 (79%)

Puts: 2,844 (21%)

Prior (07/07) 48,136

Calls: 36,268 (75%)

Puts: 11,868 (25%)

Current vs Prior -71.39%

Calls: -69.87% (Calls)

Puts: -76.04% (Puts)

Prior 7-Day Total 273,283

Calls: 161,374 (59%)

Puts: 111,909 (41%)

Prior 7-Day Average 39,040

Calls: 23,053 (59%)

Puts: 15,987 (41%)

Current vs Prior 7-Day Avg -64.72%

Calls: -52.59%

Puts: -82.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $5.05M

Calls: $4.42M (87%)

Puts: $632.9K (13%)

Prior (07/07) $21.41M

Calls: $17.21M (80%)

Puts: $4.20M (20%)

Current vs Prior -76.41%

Calls: -74.32%

Puts: -84.94%

Prior 7-Day Total $86.93M

Calls: $69.44M (80%)

Puts: $17.49M (20%)

Prior 7-Day Average $12.42M

Calls: $9.92M (80%)

Puts: $2.50M (20%)

Current vs Prior 7-Day Avg -59.31%

Calls: -55.45%

Puts: -74.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.26

Prior (07/07) 0.33

Current vs Prior -20.48%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -63.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 626,523

Calls: 277,666 (44%)

Puts: 348,857 (56%)

Prior (07/07) 609,369

Calls: 268,320 (44%)

Puts: 341,049 (56%)

Current vs Prior +2.82%

Prior 7-Day Total 3,994,896

Calls: 1,719,249 (43%)

Puts: 2,275,647 (57%)

Prior 7-Day Average 570,699

Calls: 245,607 (43%)

Puts: 325,092 (57%)

Current vs Prior 7-Day Avg +9.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.34% | 2.75%2.75% | 5.08%

Prior 2.38% | 3.19%3.19% | 5.72%

Current vs Prior -2.04% | -13.73%-13.73% | -11.08%

Prior 7-Day Avg 3.07% | 3.34%3.09% | 5.65%

Current vs 7-Day Avg -23.89% | -17.61%-10.88% | -9.97%

Prior 7-Day Eod 2.38% | 3.19%-- | --

Current vs 7-Day Eod -2.04% | -13.73%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.49% | 12.88%

Calls: 9.93% | 6.61%

Puts: 15.05% | 19.14%

Prior 22.62% | 16.41%

Calls: 28.46% | 18.59%

Puts: 16.77% | 14.23%

Current vs Prior -44.78% | -21.51%

Prior 7-Day Avg 61.16% | 43.06%

Calls: 36.98% | 44.65%

Puts: 59.25% | 41.48%

Current vs 7-Day Avg -79.58% | -70.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($4.42M) vs puts ($632.9K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (10,929 calls vs 2,844 puts).

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 1 of results (avg 7.8%, best 7.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	22.80	24.65	$23.73	7.8%	--	0.93	13

PUTS (0)

No puts meet the criteria

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. 127 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	31.00	35.00	$33.00	12.1%	--	1.00	25
$134.00	Jul 10	27.15	31.00	$29.08	13.2%	--	1.00	24
$137.00	Jul 10	23.50	28.00	$25.75	17.5%	2	1.00	--
$138.00	Jul 10	23.20	27.00	$25.10	15.1%	2	1.00	--
$143.00	Jul 10	18.00	22.00	$20.00	20.0%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	10.90	13.35	$12.13	20.2%	2	0.86	--
$165.00	Jul 10	0.71	5.00	$2.86	150.0%	1	0.84	11
$166.00	Jul 17	1.95	6.50	$4.22	107.8%	1	0.79	4
$164.00	Jul 10	0.74	2.45	$1.60	106.9%	17	0.78	209
$165.00	Jul 17	1.40	5.50	$3.45	118.8%	19	0.75	506

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 10.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 17	1.95	2.48	$2.22	23.9%	3.2K	0.57	1.5K
$168.00	Aug 21	1.48	2.67	$2.08	57.2%	1.4K	0.34	12.5K
$161.00	Jul 17	2.52	3.40	$2.96	29.7%	791	0.68	6.2K
$165.00	Jul 17	0.03	1.35	$0.69	191.3%	501	0.28	2.7K
$160.00	Jul 17	1.76	6.00	$3.88	109.3%	350	0.76	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Jul 10	0.11	5.00	$2.56	191.0%	616	0.64	31
$162.00	Jul 10	0.00	4.80	$2.40	200.0%	435	0.56	570
$155.00	Aug 21	0.77	1.14	$0.96	38.5%	287	0.18	1.9K
$165.00	Jul 31	1.50	5.05	$3.28	108.2%	100	0.63	102
$165.00	Aug 21	3.75	5.60	$4.68	39.5%	88	0.57	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 110.5%, max 288.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 17	Aug 21	65.3%	17.3%	278.1%	105	992
$147.00	Jul 10	Aug 21	58.0%	19.6%	195.8%	1	76
$150.00	Jul 10	Aug 21	48.1%	18.8%	156.1%	31	817
$148.00	Jul 10	Aug 7	54.2%	22.1%	145.4%	--	43
$154.00	Jul 10	Aug 21	41.0%	17.7%	131.4%	6	331

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 10	Aug 21	102.7%	26.4%	288.8%	--	419
$139.00	Jul 10	Aug 21	87.6%	23.3%	276.3%	--	26
$142.00	Jul 10	Aug 21	76.5%	21.6%	255.2%	--	314
$144.00	Jul 10	Aug 21	69.1%	20.8%	231.7%	--	166
$138.00	Jul 17	Aug 21	73.9%	24.2%	205.9%	15	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 22.81, avg 4.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Aug 21	$0.21	$4.79	$0.21	22.81	$175.21
$172.00	$175.00	Jul 31	$0.15	$2.85	$0.15	19.00	$172.15
$170.00	$173.00	Jul 24	$0.18	$2.82	$0.18	15.67	$170.18
$180.00	$185.00	Aug 21	$0.31	$4.69	$0.31	15.13	$180.31
$170.00	$172.00	Jul 31	$0.21	$1.79	$0.21	8.52	$170.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$149.00	Aug 14	$0.15	$3.35	$0.15	22.33	$152.35
$157.00	$155.00	Jul 24	$0.17	$1.83	$0.17	10.76	$156.83
$155.00	$152.50	Aug 14	$0.27	$2.23	$0.27	8.26	$154.73
$157.00	$155.00	Aug 7	$0.22	$1.78	$0.22	8.09	$156.78
$160.00	$159.00	Jul 10	$0.12	$0.88	$0.12	7.33	$159.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 24.00, avg 1.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Aug 21	$4.80	$4.80	$0.20	24.00	$139.80
$145.00	$147.00	Aug 21	$1.80	$1.80	$0.20	9.00	$146.80
$150.00	$159.00	Aug 7	$8.00	$8.00	$1.00	8.00	$158.00
$157.00	$158.00	Jul 10	$0.88	$0.88	$0.12	7.33	$157.88
$155.00	$156.00	Jul 17	$0.88	$0.88	$0.12	7.33	$155.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$165.00	Jul 10	$9.27	$9.27	$0.73	12.70	$165.73
$163.00	$162.00	Jul 17	$0.87	$0.87	$0.13	6.69	$162.13
$165.00	$164.00	Aug 21	$0.86	$0.86	$0.14	6.14	$164.14
$165.00	$164.00	Aug 7	$0.84	$0.84	$0.16	5.25	$164.16
$151.00	$150.00	Aug 21	$0.81	$0.81	$0.19	4.26	$150.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.62, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$173.00	Jul 17	Jul 24	$0.13	22.0%	21.8%
$152.00	Jul 10	Jul 17	$0.20	40.6%	22.4%
$140.00	Jul 17	Jul 31	$0.20	56.8%	33.0%
$162.50	Jul 31	Aug 7	$0.20	19.1%	16.9%
$169.00	Jul 10	Jul 17	$0.21	32.8%	19.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 10	Jul 17	$0.05	76.5%	42.5%
$153.00	Jul 10	Jul 17	$0.06	33.8%	21.7%
$156.00	Jul 10	Jul 17	$0.06	27.8%	17.4%
$158.00	Jul 10	Jul 17	$0.12	24.1%	16.6%
$154.00	Jul 10	Jul 17	$0.15	41.0%	26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.24% of stock, avg 6.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$164.00	Jul 10	$0.41	$1.60	$2.01	$161.99	$166.01	1.24%
$161.00	Jul 10	$2.43	$0.28	$2.71	$158.29	$163.71	1.67%
$165.00	Jul 10	$0.27	$2.86	$3.13	$161.87	$168.13	1.93%
$160.00	Jul 10	$3.11	$0.21	$3.32	$156.68	$163.32	2.05%
$163.00	Jul 10	$0.99	$2.56	$3.55	$159.45	$166.55	2.19%
$162.00	Jul 17	$2.22	$1.38	$3.60	$158.40	$165.60	2.22%
$162.00	Jul 10	$1.23	$2.40	$3.63	$158.37	$165.63	2.24%
$159.00	Jul 10	$3.61	$0.09	$3.70	$155.30	$162.70	2.28%
$161.00	Jul 17	$2.96	$0.81	$3.77	$157.23	$164.77	2.32%
$164.00	Jul 24	$1.55	$2.42	$3.97	$160.03	$167.97	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.14% of stock, avg 2.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$166.00	$159.00	Jul 10	$0.14	$0.09	$0.23	$158.77	$166.23
$166.00	$155.00	Jul 10	$0.14	$0.12	$0.26	$154.74	$166.26
$166.00	$158.00	Jul 10	$0.14	$0.15	$0.29	$157.71	$166.29
$165.00	$159.00	Jul 10	$0.27	$0.09	$0.36	$158.64	$165.36
$166.00	$160.00	Jul 10	$0.14	$0.21	$0.35	$159.65	$166.35
$165.00	$155.00	Jul 10	$0.27	$0.12	$0.39	$154.61	$165.39
$165.00	$158.00	Jul 10	$0.27	$0.15	$0.42	$157.58	$165.42
$166.00	$161.00	Jul 10	$0.14	$0.28	$0.42	$160.58	$166.42
$165.00	$160.00	Jul 10	$0.27	$0.21	$0.48	$159.52	$165.48
$164.00	$159.00	Jul 10	$0.41	$0.09	$0.50	$158.50	$164.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 14.38, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
159/161	164/165	Aug 14	$1.87	$0.13	14.38	$159.13	$165.87
159/161	165/166	Aug 14	$1.87	$0.13	14.38	$159.13	$166.87
161/162	163/164	Aug 14	$1.34	$0.16	8.38	$161.16	$164.34
159/161	166/169	Aug 14	$2.59	$0.41	6.32	$158.41	$168.59
144/145	154/155	Aug 21	$0.86	$0.14	6.14	$144.14	$154.86
137/138	147/148	Jul 17	$0.82	$0.18	4.56	$137.18	$147.82
153/155	166/167	Aug 7	$1.63	$0.37	4.41	$153.37	$167.63
162/163	164/165	Aug 14	$0.81	$0.19	4.26	$162.19	$164.81
162/163	165/166	Aug 14	$0.81	$0.19	4.26	$162.19	$165.81
155/157	166/167	Aug 7	$1.58	$0.42	3.76	$155.42	$167.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$166.00	$167.00	$168.00	Jul 17	$0.05	$0.95	19.00
$156.00	$157.00	$158.00	Jul 24	$0.05	$0.95	19.00
$168.00	$170.00	$172.00	Jul 31	$0.11	$1.89	17.18
$148.00	$149.00	$150.00	Jul 17	$0.07	$0.93	13.29
$152.00	$153.00	$154.00	Jul 24	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$158.00	$159.00	$160.00	Aug 7	$0.06	$0.94	15.67
$158.00	$159.00	$160.00	Jul 31	$0.07	$0.93	13.29
$153.00	$154.00	$155.00	Aug 21	$0.07	$0.93	13.29
$155.00	$157.00	$159.00	Jul 24	$0.15	$1.85	12.33
$152.50	$155.00	$157.50	Aug 14	$0.19	$2.31	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 129 found (best net $-3.00, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Jul 31	-$3.00	$7.00
$175.00	$180.00	1:2	Aug 21	-$0.23	$4.77
$170.00	$173.00	1:2	Jul 24	-$0.04	$2.96
$172.00	$175.00	1:2	Jul 31	-$0.13	$2.87
$166.00	$169.00	1:2	Aug 14	-$0.29	$2.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 24	-$0.10	$4.90
$135.00	$130.00	1:2	Jul 24	-$0.11	$4.89
$135.00	$130.00	1:2	Aug 21	-$0.13	$4.87
$155.00	$151.00	1:2	Jul 24	-$0.07	$3.93
$148.00	$144.00	1:2	Aug 7	-$0.22	$3.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 1.69%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$163.00	Aug 14	$2.75	0.49	0.4%	1.69%	2.13%	2	13
$162.50	Aug 7	$2.55	0.53	0.1%	1.57%	1.69%	2	16
$165.00	Aug 21	$2.49	0.46	1.7%	1.53%	3.20%	194	2.6K
$163.00	Aug 7	$2.33	0.50	0.4%	1.44%	1.87%	--	20
$164.00	Aug 21	$1.85	0.49	1.1%	1.14%	2.19%	26	258
$163.00	Aug 21	$1.83	0.54	0.4%	1.13%	1.56%	41	175
$165.00	Aug 7	$1.68	0.41	1.7%	1.04%	2.70%	--	106
$162.50	Jul 31	$1.65	0.52	0.1%	1.02%	1.14%	--	28
$164.00	Jul 31	$1.50	0.46	1.1%	0.92%	1.97%	8	37
$168.00	Aug 21	$1.48	0.34	3.5%	0.91%	4.42%	1.4K	12.5K

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 10,929

Total Puts 2,844

Put/Call Ratio 0.26

Net Difference 8,085

Prior's Put/Call Breakdown

Total Calls 36,268

Total Puts 11,868

Put/Call Ratio 0.33

Net Difference 24,400

Prior 7-Day Put/Call Summary

Total Calls 161,374

Total Puts 111,909

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