XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$159.29 -0.90%

(6/29 18:05) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:07

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 20,454

Calls: 13,371 (65%)

Puts: 7,083 (35%)

Prior (06/29) 24,220

Calls: 12,578 (52%)

Puts: 11,642 (48%)

Current vs Prior -15.55%

Calls: +6.30% (Calls)

Puts: -39.16% (Puts)

Prior 7-Day Total 236,466

Calls: 148,673 (63%)

Puts: 87,793 (37%)

Prior 7-Day Average 33,780

Calls: 21,239 (63%)

Puts: 12,541 (37%)

Current vs Prior 7-Day Avg -39.45%

Calls: -37.05%

Puts: -43.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $4.09M

Calls: $3.43M (84%)

Puts: $660.9K (16%)

Prior (06/29) $6.53M

Calls: $4.11M (63%)

Puts: $2.42M (37%)

Current vs Prior -37.31%

Calls: -16.45%

Puts: -72.70%

Prior 7-Day Total $53.06M

Calls: $42.43M (80%)

Puts: $10.63M (20%)

Prior 7-Day Average $7.58M

Calls: $6.06M (80%)

Puts: $1.52M (20%)

Current vs Prior 7-Day Avg -46.01%

Calls: -43.38%

Puts: -56.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.53

Prior (06/29) 0.93

Current vs Prior -42.77%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -17.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 570,926

Calls: 242,582 (42%)

Puts: 328,344 (58%)

Prior (06/29) 554,637

Calls: 237,639 (43%)

Puts: 316,998 (57%)

Current vs Prior +2.94%

Prior 7-Day Total 3,833,922

Calls: 1,708,427 (45%)

Puts: 2,125,495 (55%)

Prior 7-Day Average 547,703

Calls: 244,061 (45%)

Puts: 303,642 (55%)

Current vs Prior 7-Day Avg +4.24%

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 2.34% | 3.06%2.34% | 3.06%3.06% | 5.30%

Prior 0.88% | 2.12%-- | ---- | --

Current vs Prior +71.30% | +10.60%-- | ---- | --

Prior 7-Day Avg 1.40% | 2.17%-- | ---- | --

Current vs 7-Day Avg +7.43% | +7.78%-- | ---- | --

Prior 7-Day Eod 0.88% | 2.12%-- | ---- | --

Current vs 7-Day Eod +71.30% | +10.60%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.51% | 11.97%

Calls: 12.82% | 13.71%

Puts: 12.20% | 10.23%

Prior 105.92% | 29.28%

Calls: 91.25% | 32.18%

Puts: 120.59% | 26.38%

Current vs Prior -88.19% | -59.12%

Prior 7-Day Avg 40.92% | 24.49%

Calls: 33.61% | 24.48%

Puts: 48.23% | 24.50%

Current vs 7-Day Avg -69.43% | -51.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.43M) vs puts ($660.9K). Bullish P/C ratio of 0.53. P/C ratio dropping 43% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 14 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 17	17.40	18.10	$17.75	3.9%	--	0.98	68
$152.00	Jul 2	7.35	7.65	$7.50	4.0%	6	0.97	65
$153.00	Jul 17	7.00	7.45	$7.23	6.2%	7	0.87	10.1K
$151.00	Jul 31	9.25	9.90	$9.57	6.8%	1	0.86	31
$150.00	Jul 17	9.55	10.25	$9.90	7.1%	5	0.94	2.9K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.76, cheapest $0.62)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	0.63	0.75	$0.69	17.4%	73	0.41	822

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.56	0.68	$0.62	19.4%	3.4K	0.19	3.2K
$156.00	Jul 17	0.73	0.84	$0.78	14.1%	139	0.24	63
$153.00	Jul 31	0.76	0.90	$0.83	16.9%	29	0.19	14
$158.00	Jul 10	0.82	0.98	$0.90	17.8%	41	0.34	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 2	17.95	20.25	$19.10	12.0%	--	1.00	11
$142.00	Jul 2	15.95	18.15	$17.05	12.9%	4	1.00	1
$143.00	Jul 2	15.00	17.20	$16.10	13.7%	4	1.00	1
$147.50	Jul 2	10.40	12.70	$11.55	19.9%	--	0.99	61
$148.00	Jul 2	9.90	12.20	$11.05	20.8%	--	0.99	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 2	2.44	3.05	$2.75	22.2%	4	0.88	16
$165.00	Jul 17	5.35	6.30	$5.82	16.3%	--	0.84	171
$161.00	Jul 2	1.69	2.11	$1.90	22.1%	4	0.75	10
$160.00	Jul 2	1.16	1.31	$1.23	12.2%	13	0.60	121
$161.00	Jul 17	2.66	2.99	$2.83	11.7%	--	0.60	63

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 18.0K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.95	2.18	$2.07	11.1%	10.5K	0.48	21.7K
$164.00	Jul 10	0.26	0.38	$0.32	37.5%	191	0.15	6
$162.00	Jul 17	1.12	1.35	$1.24	18.5%	173	0.34	1.5K
$160.00	Jul 31	2.84	3.25	$3.05	13.4%	148	0.48	67
$161.00	Jul 2	0.32	0.44	$0.38	31.6%	105	0.26	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.56	0.68	$0.62	19.4%	3.4K	0.19	3.2K
$150.00	Jul 24	0.25	0.55	$0.40	75.0%	891	0.10	14
$160.00	Jul 10	1.67	1.85	$1.76	10.2%	486	0.55	636
$156.00	Jul 17	0.73	0.84	$0.78	14.1%	139	0.24	63
$155.00	Jul 10	0.25	0.34	$0.30	30.0%	138	0.14	115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 77.0%, max 188.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 2	Aug 7	51.0%	17.7%	188.6%	2	12
$140.00	Jul 2	Jul 31	66.2%	23.9%	176.7%	--	39
$142.00	Jul 2	Jul 17	59.4%	26.5%	124.6%	4	69
$150.00	Jul 2	Aug 7	39.9%	18.5%	115.7%	9	181
$143.00	Jul 2	Jul 17	56.4%	27.1%	107.7%	4	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 2	Jul 31	66.2%	23.9%	176.7%	--	45
$143.00	Jul 2	Jul 31	56.4%	21.4%	162.8%	--	50
$145.00	Jul 2	Jul 31	50.0%	20.0%	150.2%	--	235
$139.00	Jul 2	Jul 17	69.1%	28.5%	142.2%	--	137
$144.00	Jul 2	Jul 24	53.1%	22.4%	137.6%	--	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 19.00, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 10	$0.29	$4.71	$0.29	16.24	$165.29
$165.00	$170.00	Jul 17	$0.40	$4.60	$0.40	11.50	$165.40
$167.00	$170.00	Jul 31	$0.28	$2.72	$0.28	9.71	$167.28
$162.00	$163.00	Jul 2	$0.10	$0.90	$0.10	9.00	$162.10
$167.00	$170.00	Aug 7	$0.43	$2.57	$0.43	5.98	$167.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$142.00	$140.00	Jul 10	$0.10	$1.90	$0.10	19.00	$141.90
$147.50	$145.00	Jul 24	$0.14	$2.36	$0.14	16.86	$147.36
$152.00	$150.00	Jul 31	$0.14	$1.86	$0.14	13.29	$151.86
$150.00	$148.00	Jul 31	$0.16	$1.84	$0.16	11.50	$149.84
$157.00	$156.00	Jul 2	$0.10	$0.90	$0.10	9.00	$156.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 67.18, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$150.00	Jul 24	$14.78	$14.78	$0.22	67.18	$149.78
$140.00	$150.00	Jul 31	$9.48	$9.48	$0.52	18.23	$149.48
$154.00	$155.00	Jul 10	$0.88	$0.88	$0.12	7.33	$154.88
$151.00	$152.00	Jul 10	$0.87	$0.87	$0.13	6.69	$151.87
$155.00	$156.00	Jul 17	$0.85	$0.85	$0.15	5.67	$155.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.00	$161.00	Jul 2	$0.85	$0.85	$0.15	5.67	$161.15
$165.00	$161.00	Jul 17	$2.99	$2.99	$1.01	2.96	$162.01
$161.00	$160.00	Jul 2	$0.67	$0.67	$0.33	2.03	$160.33
$161.00	$160.00	Jul 17	$0.57	$0.57	$0.43	1.33	$160.43
$161.00	$160.00	Jul 24	$0.56	$0.56	$0.44	1.27	$160.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.31, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 2	Jul 10	$0.13	56.4%	34.0%
$154.00	Jul 2	Jul 10	$0.15	26.4%	16.7%
$148.00	Jul 2	Jul 10	$0.18	40.0%	25.5%
$148.50	Jul 2	Jul 10	$0.18	38.5%	25.0%
$153.00	Jul 2	Jul 10	$0.22	29.3%	19.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.50	Jul 2	Jul 10	$0.07	45.3%	27.0%
$135.00	Jul 2	Jul 10	$0.08	82.8%	48.8%
$139.00	Jul 2	Jul 10	$0.08	69.1%	41.4%
$140.00	Jul 2	Jul 10	$0.08	66.2%	39.5%
$141.00	Jul 2	Jul 17	$0.08	65.8%	29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 1.18% of stock, avg 5.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$159.00	Jul 2	$1.17	$0.71	$1.88	$157.12	$160.88	1.18%
$160.00	Jul 2	$0.69	$1.23	$1.92	$158.08	$161.92	1.21%
$158.00	Jul 2	$1.91	$0.37	$2.28	$155.72	$160.28	1.43%
$161.00	Jul 2	$0.38	$1.90	$2.28	$158.72	$163.28	1.43%
$157.00	Jul 2	$2.62	$0.20	$2.82	$154.18	$159.82	1.77%
$162.00	Jul 2	$0.19	$2.75	$2.94	$159.06	$164.94	1.85%
$160.00	Jul 10	$1.33	$1.76	$3.09	$156.91	$163.09	1.94%
$156.00	Jul 2	$3.11	$0.10	$3.21	$152.79	$159.21	2.02%
$159.00	Jul 10	$1.97	$1.31	$3.28	$155.72	$162.28	2.06%
$158.00	Jul 10	$2.57	$0.90	$3.47	$154.53	$161.47	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.10% of stock, avg 1.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$163.00	$155.00	Jul 2	$0.09	$0.07	$0.16	$154.84	$163.16
$163.00	$156.00	Jul 2	$0.09	$0.10	$0.19	$155.81	$163.19
$162.00	$155.00	Jul 2	$0.19	$0.07	$0.26	$154.74	$162.26
$162.00	$156.00	Jul 2	$0.19	$0.10	$0.29	$155.71	$162.29
$163.00	$157.00	Jul 2	$0.09	$0.20	$0.29	$156.71	$163.29
$162.00	$157.00	Jul 2	$0.19	$0.20	$0.39	$156.61	$162.39
$161.00	$155.00	Jul 2	$0.38	$0.07	$0.45	$154.55	$161.45
$163.00	$158.00	Jul 2	$0.09	$0.37	$0.46	$157.54	$163.46
$161.00	$156.00	Jul 2	$0.38	$0.10	$0.48	$155.52	$161.48
$162.00	$158.00	Jul 2	$0.19	$0.37	$0.56	$157.44	$162.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 8.09, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
153/154	155/156	Jul 31	$0.89	$0.11	8.09	$153.11	$155.89
152/152	153/154	Jul 31	$0.88	$0.12	7.33	$151.62	$153.88
152/152	155/156	Jul 31	$0.88	$0.12	7.33	$151.62	$155.88
154/155	158/159	Jul 31	$0.88	$0.12	7.33	$154.12	$158.88
145/146	152/153	Jul 31	$0.86	$0.14	6.14	$145.14	$152.86
153/154	157/158	Jul 31	$0.86	$0.14	6.14	$153.14	$157.86
133/134	140/142	Jul 17	$1.70	$0.30	5.67	$132.30	$141.70
135/136	140/142	Jul 17	$1.70	$0.30	5.67	$134.30	$141.70
152/152	157/158	Jul 31	$0.85	$0.15	5.67	$151.65	$157.85
151/152	157/158	Jul 24	$0.84	$0.16	5.25	$151.16	$157.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.00	$163.00	$164.00	Jul 2	$0.05	$0.95	19.00
$162.00	$163.00	$164.00	Jul 24	$0.05	$0.95	19.00
$158.00	$159.00	$160.00	Jul 24	$0.06	$0.94	15.67
$159.00	$160.00	$161.00	Jul 24	$0.06	$0.94	15.67
$161.00	$162.00	$163.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$153.00	$155.00	$157.00	Jul 24	$0.08	$1.92	24.00
$156.00	$157.00	$158.00	Jul 10	$0.05	$0.95	19.00
$154.00	$155.00	$156.00	Jul 17	$0.05	$0.95	19.00
$146.00	$148.00	$150.00	Jul 31	$0.13	$1.87	14.38
$155.00	$156.00	$157.00	Jul 2	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.67, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Jul 31	-$0.67	$9.33
$170.00	$175.00	1:2	Jul 17	-$0.05	$4.95
$166.00	$170.00	1:2	Jul 2	-$0.23	$3.77
$167.00	$170.00	1:2	Aug 7	-$0.18	$2.82
$167.00	$170.00	1:2	Jul 31	-$0.22	$2.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 24	-$0.20	$4.80
$140.00	$135.00	1:2	Jul 24	-$0.26	$4.74
$138.00	$135.00	1:2	Jul 2	-$0.01	$2.99
$160.00	$157.00	1:2	Jul 24	-$0.22	$2.78
$158.00	$155.00	1:2	Jul 31	-$0.37	$2.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.98%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$3.15	0.48	0.5%	1.98%	2.42%	7	25
$160.00	Jul 31	$2.84	0.48	0.5%	1.78%	2.23%	148	67
$161.00	Aug 7	$2.66	0.44	1.1%	1.67%	2.74%	20	3
$160.00	Jul 24	$2.43	0.48	0.5%	1.53%	1.97%	47	54
$161.00	Jul 31	$2.37	0.44	1.1%	1.49%	2.56%	6	42
$160.00	Jul 17	$1.95	0.48	0.5%	1.22%	1.67%	10.5K	21.7K
$161.00	Jul 24	$1.94	0.43	1.1%	1.22%	2.29%	3	2
$162.00	Jul 31	$1.95	0.39	1.7%	1.22%	2.93%	22	12
$162.50	Jul 31	$1.74	0.36	2.0%	1.09%	3.11%	24	3
$162.00	Jul 24	$1.53	0.37	1.7%	0.96%	2.66%	--	10

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 13,371

Total Puts 7,083

Put/Call Ratio 0.53

Net Difference 6,288

Prior's Put/Call Breakdown

Total Calls 12,578

Total Puts 11,642

Put/Call Ratio 0.93

Net Difference 936

Prior 7-Day Put/Call Summary

Total Calls 148,673

Total Puts 87,793

Average Put/Call Ratio 0.65

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