XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$159.16 +0.32%

(6/30 18:04) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:04)

◀ 7/1 15:07 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 14,754

Calls: 10,714 (73%)

Puts: 4,040 (27%)

Prior (06/30) 20,454

Calls: 13,371 (65%)

Puts: 7,083 (35%)

Current vs Prior -27.87%

Calls: -19.87% (Calls)

Puts: -42.96% (Puts)

Prior 7-Day Total 205,751

Calls: 122,447 (60%)

Puts: 83,304 (40%)

Prior 7-Day Average 29,393

Calls: 17,492 (60%)

Puts: 11,900 (40%)

Current vs Prior 7-Day Avg -49.80%

Calls: -38.75%

Puts: -66.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $3.63M

Calls: $2.56M (71%)

Puts: $1.07M (29%)

Prior (06/30) $4.09M

Calls: $3.43M (84%)

Puts: $660.9K (16%)

Current vs Prior -11.39%

Calls: -25.45%

Puts: +61.59%

Prior 7-Day Total $48.57M

Calls: $37.36M (77%)

Puts: $11.21M (23%)

Prior 7-Day Average $6.94M

Calls: $5.34M (77%)

Puts: $1.60M (23%)

Current vs Prior 7-Day Avg -47.74%

Calls: -52.07%

Puts: -33.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.38

Prior (06/30) 0.53

Current vs Prior -28.82%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -47.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 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 3,765,817

Calls: 1,684,612 (45%)

Puts: 2,081,205 (55%)

Prior 7-Day Average 537,973

Calls: 240,658 (45%)

Puts: 297,315 (55%)

Current vs Prior 7-Day Avg +6.05%

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 2.20% | 2.87%2.20% | 2.87%2.87% | 5.20%

Prior 1.72% | 2.71%-- | ---- | --

Current vs Prior -27.98% | -19.00%-- | ---- | --

Prior 7-Day Avg 1.44% | 2.21%-- | ---- | --

Current vs 7-Day Avg -13.97% | -0.33%-- | ---- | --

Prior 7-Day Eod 1.72% | 2.71%-- | ---- | --

Current vs 7-Day Eod -27.98% | -19.00%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.31% | 20.28%

Calls: 18.52% | 20.24%

Puts: 18.10% | 20.33%

Prior 50.23% | 30.82%

Calls: 52.23% | 28.00%

Puts: 48.24% | 33.65%

Current vs Prior -63.55% | -34.20%

Prior 7-Day Avg 44.61% | 23.88%

Calls: 36.77% | 22.99%

Puts: 52.45% | 24.77%

Current vs 7-Day Avg -58.96% | -15.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.56M). Extreme bullish P/C ratio of 0.38 - heavy call buying (10,714 calls vs 4,040 puts). P/C ratio dropping 29% - 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 8 of results (avg 8.6%, best 7.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	14.40	15.50	$14.95	7.4%	1	0.94	1
$157.00	Jul 24	4.00	4.35	$4.18	8.4%	--	0.66	31
$140.00	Jul 17	18.70	20.40	$19.55	8.7%	--	0.98	45
$140.00	Jul 2	18.40	20.15	$19.27	9.1%	--	1.00	11
$153.00	Jul 17	6.75	7.40	$7.08	9.2%	2	0.88	10.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	5.80	6.25	$6.03	7.5%	--	0.85	171

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.72, cheapest $0.59)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$159.00	Jul 2	0.73	0.88	$0.81	18.5%	9	0.56	62

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.55	0.63	$0.59	13.6%	1.3K	0.20	5.2K
$156.00	Jul 17	0.70	0.85	$0.77	19.5%	3	0.25	402

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 2	18.40	20.15	$19.27	9.1%	--	1.00	11
$144.50	Jul 2	13.95	15.65	$14.80	11.5%	1	0.99	--
$145.00	Jul 2	13.50	15.15	$14.33	11.5%	1	0.99	1
$147.50	Jul 2	10.95	12.65	$11.80	14.4%	--	0.99	61
$148.00	Jul 2	10.45	12.10	$11.27	14.6%	--	0.99	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 2	2.06	3.20	$2.63	43.3%	1	0.92	16
$165.00	Jul 17	5.80	6.25	$6.03	7.5%	--	0.85	171
$161.00	Jul 2	1.41	2.06	$1.74	37.4%	1	0.84	10
$160.00	Jul 2	1.05	1.26	$1.16	18.1%	3	0.67	111
$163.00	Aug 7	4.75	5.30	$5.03	10.9%	15	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 3.4K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	1.67	2.03	$1.85	19.5%	449	0.46	14.5K
$160.00	Jul 10	1.13	1.34	$1.23	17.1%	135	0.43	584
$161.00	Jul 2	0.13	0.21	$0.17	47.1%	117	0.17	203
$165.00	Jul 17	0.42	0.55	$0.49	26.5%	116	0.17	2.2K
$160.00	Jul 2	0.34	0.44	$0.39	25.6%	112	0.34	821

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.55	0.63	$0.59	13.6%	1.3K	0.20	5.2K
$160.00	Jul 17	2.04	2.36	$2.20	14.5%	151	0.54	3.5K
$154.00	Jul 10	0.13	0.43	$0.28	107.1%	55	0.12	77
$158.00	Jul 10	0.80	0.99	$0.90	21.1%	35	0.36	56
$159.00	Jul 2	0.48	0.61	$0.54	24.1%	19	0.44	11

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 126.3%, max 304.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$153.00	Jul 2	Jul 31	64.0%	15.8%	304.6%	44	653
$140.00	Jul 2	Jul 31	91.8%	24.0%	282.3%	--	39
$170.00	Jul 2	Jul 31	67.1%	18.9%	255.3%	--	32
$145.00	Jul 2	Jul 31	69.2%	21.7%	219.4%	2	2
$148.00	Jul 2	Jul 17	55.1%	20.9%	164.1%	--	744

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$153.00	Jul 2	Aug 7	64.0%	16.6%	284.4%	5	203
$140.00	Jul 2	Jul 31	91.8%	24.0%	282.3%	--	45
$142.00	Jul 2	Jul 31	82.4%	22.1%	272.5%	--	383
$143.00	Jul 2	Jul 31	78.1%	21.3%	267.0%	--	50
$139.00	Jul 2	Jul 17	95.9%	29.2%	228.6%	--	137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 24.00, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 17	$0.38	$4.62	$0.38	12.16	$165.38
$164.00	$165.00	Jul 10	$0.10	$0.90	$0.10	9.00	$164.10
$165.00	$170.00	Jul 31	$0.55	$4.45	$0.55	8.09	$165.55
$163.00	$164.00	Jul 10	$0.13	$0.87	$0.13	6.69	$163.13
$162.00	$163.00	Jul 10	$0.20	$0.80	$0.20	4.00	$162.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 24	$0.20	$4.80	$0.20	24.00	$134.80
$145.00	$143.00	Jul 31	$0.13	$1.87	$0.13	14.38	$144.87
$153.00	$151.00	Jul 24	$0.20	$1.80	$0.20	9.00	$152.80
$158.00	$157.00	Jul 2	$0.11	$0.89	$0.11	8.09	$157.89
$143.00	$142.00	Jul 24	$0.11	$0.89	$0.11	8.09	$142.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 26.78, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 31	$4.82	$4.82	$0.18	26.78	$144.82
$145.00	$150.00	Jul 31	$4.75	$4.75	$0.25	19.00	$149.75
$155.00	$156.00	Jul 2	$0.90	$0.90	$0.10	9.00	$155.90
$150.00	$151.00	Jul 24	$0.88	$0.88	$0.12	7.33	$150.88
$153.00	$154.00	Jul 10	$0.87	$0.87	$0.13	6.69	$153.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.00	$161.00	Jul 2	$0.89	$0.89	$0.11	8.09	$161.11
$165.00	$161.00	Jul 17	$3.23	$3.23	$0.77	4.19	$161.77
$162.50	$161.00	Jul 31	$1.05	$1.05	$0.45	2.33	$161.45
$153.00	$152.50	Jul 2	$0.31	$0.31	$0.19	1.63	$152.69
$160.00	$159.00	Jul 2	$0.62	$0.62	$0.38	1.63	$159.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.30, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Jul 2	Jul 10	$0.06	55.1%	26.2%
$150.00	Jul 2	Jul 10	$0.13	46.3%	22.7%
$145.00	Jul 2	Jul 17	$0.15	69.2%	20.7%
$165.00	Jul 2	Jul 10	$0.15	29.2%	16.2%
$164.00	Jul 2	Jul 10	$0.21	31.6%	16.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 2	Jul 10	$0.06	95.9%	41.5%
$140.00	Jul 2	Jul 10	$0.06	91.8%	39.6%
$142.00	Jul 2	Jul 10	$0.06	82.4%	35.9%
$143.00	Jul 2	Jul 10	$0.06	78.1%	34.3%
$144.00	Jul 2	Jul 10	$0.07	73.6%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 0.85% of stock, avg 5.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$159.00	Jul 2	$0.81	$0.54	$1.35	$157.65	$160.35	0.85%
$160.00	Jul 2	$0.39	$1.16	$1.55	$158.45	$161.55	0.97%
$158.00	Jul 2	$1.62	$0.22	$1.84	$156.16	$159.84	1.16%
$161.00	Jul 2	$0.17	$1.74	$1.91	$159.09	$162.91	1.20%
$157.00	Jul 2	$2.42	$0.11	$2.53	$154.47	$159.53	1.59%
$162.00	Jul 2	$0.09	$2.63	$2.72	$159.28	$164.72	1.71%
$159.00	Jul 10	$1.68	$1.25	$2.93	$156.07	$161.93	1.84%
$160.00	Jul 10	$1.23	$1.82	$3.05	$156.95	$163.05	1.92%
$158.00	Jul 10	$2.35	$0.90	$3.25	$154.75	$161.25	2.04%
$156.00	Jul 2	$3.43	$0.05	$3.48	$152.52	$159.48	2.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.09% of stock, avg 1.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.00	$156.00	Jul 2	$0.09	$0.05	$0.14	$155.86	$162.14
$162.00	$157.00	Jul 2	$0.09	$0.11	$0.20	$156.80	$162.20
$161.00	$156.00	Jul 2	$0.17	$0.05	$0.22	$155.78	$161.22
$161.00	$157.00	Jul 2	$0.17	$0.11	$0.28	$156.72	$161.28
$162.00	$158.00	Jul 2	$0.09	$0.22	$0.31	$157.69	$162.31
$161.00	$158.00	Jul 2	$0.17	$0.22	$0.39	$157.61	$161.39
$162.00	$153.00	Jul 2	$0.09	$0.32	$0.41	$152.59	$162.41
$160.00	$156.00	Jul 2	$0.39	$0.05	$0.44	$155.56	$160.44
$160.00	$157.00	Jul 2	$0.39	$0.11	$0.50	$156.50	$160.50
$161.00	$153.00	Jul 2	$0.17	$0.32	$0.49	$152.51	$161.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 9.00, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
152/153	155/156	Jul 10	$0.90	$0.10	9.00	$152.10	$155.90
153/154	157/158	Jul 31	$0.89	$0.11	8.09	$153.11	$157.89
153/154	156/157	Jul 31	$0.87	$0.13	6.69	$153.13	$156.87
156/157	161/162	Aug 7	$0.86	$0.14	6.14	$156.14	$161.86
154/155	157/158	Jul 31	$0.82	$0.18	4.56	$154.18	$157.82
159/160	162/163	Aug 7	$0.81	$0.19	4.26	$159.19	$163.31
151/152	157/158	Jul 31	$0.80	$0.20	4.00	$151.20	$157.80
154/155	156/157	Jul 31	$0.80	$0.20	4.00	$154.20	$156.80
155/156	159/160	Aug 7	$0.80	$0.20	4.00	$155.20	$159.80
159/160	165/166	Aug 7	$0.80	$0.20	4.00	$159.20	$165.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Jul 31	$0.07	$4.93	70.43
$154.00	$155.00	$156.00	Jul 2	$0.05	$0.95	19.00
$155.00	$156.00	$157.00	Jul 10	$0.06	$0.94	15.67
$157.00	$158.00	$159.00	Jul 10	$0.07	$0.93	13.29
$161.00	$162.00	$163.00	Jul 10	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$156.00	$157.00	$158.00	Jul 2	$0.05	$0.95	19.00
$156.00	$157.00	$158.00	Jul 10	$0.05	$0.95	19.00
$157.00	$158.00	$159.00	Jul 17	$0.06	$0.94	15.67
$151.00	$153.00	$155.00	Jul 24	$0.12	$1.88	15.67
$157.00	$158.00	$159.00	Jul 10	$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. 121 found (best net $-0.15, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Jul 2	-$0.15	$4.85
$162.00	$164.00	1:2	Jul 24	-$0.45	$1.55
$163.00	$165.00	1:2	Aug 7	-$0.88	$1.12
$158.00	$159.00	1:2	Jul 2	$0.00	$1.00
$164.00	$165.00	1:2	Jul 10	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 24	-$0.38	$4.62
$138.00	$135.00	1:2	Jul 2	-$0.01	$2.99
$160.00	$157.00	1:2	Jul 24	-$0.16	$2.84
$147.50	$145.00	1:2	Jul 24	-$0.31	$2.19
$145.00	$143.00	1:2	Jul 31	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.92%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$3.05	0.48	0.5%	1.92%	2.44%	12	31
$160.00	Jul 31	$2.53	0.48	0.5%	1.59%	2.12%	10	183
$161.00	Aug 7	$2.53	0.45	1.2%	1.59%	2.75%	1	23
$160.00	Jul 24	$2.16	0.47	0.5%	1.36%	1.88%	3	77
$161.00	Jul 31	$2.06	0.42	1.2%	1.29%	2.45%	--	47
$162.00	Aug 7	$2.03	0.40	1.8%	1.28%	3.06%	3	2
$162.50	Aug 7	$1.96	0.38	2.1%	1.23%	3.33%	4	3
$162.00	Jul 31	$1.78	0.38	1.8%	1.12%	2.90%	10	34
$161.00	Jul 24	$1.73	0.41	1.2%	1.09%	2.24%	4	4
$160.00	Jul 17	$1.67	0.46	0.5%	1.05%	1.58%	449	14.5K

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 10,714

Total Puts 4,040

Put/Call Ratio 0.38

Net Difference 6,674

Prior's Put/Call Breakdown

Total Calls 13,371

Total Puts 7,083

Put/Call Ratio 0.53

Net Difference 6,288

Prior 7-Day Put/Call Summary

Total Calls 122,447

Total Puts 83,304

Average Put/Call Ratio 0.72

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