XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$162.21 -0.93%

(7/2 18:05) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:04)

◀ 7/6 15:07 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 34,477

Calls: 18,923 (55%)

Puts: 15,554 (45%)

Prior (07/02) 42,840

Calls: 34,487 (81%)

Puts: 8,353 (19%)

Current vs Prior -19.52%

Calls: -45.13% (Calls)

Puts: +86.21% (Puts)

Prior 7-Day Total 200,489

Calls: 116,404 (58%)

Puts: 84,085 (42%)

Prior 7-Day Average 28,641

Calls: 16,629 (58%)

Puts: 12,012 (42%)

Current vs Prior 7-Day Avg +20.38%

Calls: +13.79%

Puts: +29.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $11.34M

Calls: $10.28M (91%)

Puts: $1.06M (9%)

Prior (07/02) $12.78M

Calls: $11.80M (92%)

Puts: $981.8K (8%)

Current vs Prior -11.28%

Calls: -12.84%

Puts: +7.57%

Prior 7-Day Total $48.08M

Calls: $37.51M (78%)

Puts: $10.56M (22%)

Prior 7-Day Average $6.87M

Calls: $5.36M (78%)

Puts: $1.51M (22%)

Current vs Prior 7-Day Avg +65.09%

Calls: +91.87%

Puts: -30.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.82

Prior (07/02) 0.24

Current vs Prior +239.36%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +12.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 592,358

Calls: 256,673 (43%)

Puts: 335,685 (57%)

Prior (07/02) 578,617

Calls: 242,511 (42%)

Puts: 336,106 (58%)

Current vs Prior +2.37%

Prior 7-Day Total 3,744,407

Calls: 1,648,563 (44%)

Puts: 2,095,844 (56%)

Prior 7-Day Average 534,915

Calls: 235,509 (44%)

Puts: 299,406 (56%)

Current vs Prior 7-Day Avg +10.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.99% | 3.58%3.58% | 5.38%

Prior 1.24% | 2.20%-- | --

Current vs Prior +60.38% | +62.60%-- | --

Prior 7-Day Avg 1.42% | 2.23%-- | --

Current vs 7-Day Avg +39.86% | +60.00%-- | --

Prior 7-Day Eod 1.24% | 2.20%-- | --

Current vs 7-Day Eod +60.38% | +62.60%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.13% | 13.71%

Calls: 15.89% | 19.09%

Puts: 16.37% | 8.33%

Prior 18.31% | 20.28%

Calls: 18.52% | 20.24%

Puts: 18.10% | 20.33%

Current vs Prior -11.91% | -32.40%

Prior 7-Day Avg 37.62% | 19.67%

Calls: 32.36% | 20.27%

Puts: 42.88% | 19.08%

Current vs 7-Day Avg -57.13% | -30.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($10.28M) vs puts ($1.06M). Dollar volume significantly above 7-day average (65% higher). P/C ratio rising 239% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 31 of results (avg 7.6%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 17	19.00	19.70	$19.35	3.6%	--	1.00	14
$150.00	Jul 17	12.25	12.75	$12.50	4.0%	3	0.95	2.9K
$148.00	Jul 17	14.15	14.75	$14.45	4.2%	7	0.95	673
$148.50	Jul 10	13.55	14.15	$13.85	4.3%	--	0.99	68
$160.00	Aug 14	5.30	5.60	$5.45	5.5%	1	0.60	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	3.45	3.75	$3.60	8.3%	1	0.70	116
$164.00	Jul 10	2.25	2.47	$2.36	9.3%	191	0.69	157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 7	0.89	1.00	$0.95	11.6%	15	0.19	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	20.50	22.85	$21.68	10.8%	--	1.00	42
$142.00	Jul 17	18.50	20.75	$19.63	11.5%	--	1.00	68
$143.00	Jul 17	19.00	19.70	$19.35	3.6%	--	1.00	14
$144.00	Jul 17	16.50	18.70	$17.60	12.5%	--	1.00	109
$145.00	Jul 17	15.50	17.85	$16.68	14.1%	--	1.00	431

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	2.81	3.30	$3.06	16.0%	1	0.78	1
$165.00	Jul 17	3.45	3.75	$3.60	8.3%	1	0.70	116
$164.00	Jul 10	2.25	2.47	$2.36	9.3%	191	0.69	157
$163.00	Jul 10	1.57	1.85	$1.71	16.4%	8	0.58	12
$163.00	Aug 7	3.35	3.80	$3.58	12.6%	7	0.53	16

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 17.1K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Jul 10	0.62	0.77	$0.70	21.4%	730	0.31	412
$161.00	Jul 17	2.60	2.99	$2.80	13.9%	693	0.60	6.8K
$163.00	Jul 10	1.00	1.16	$1.08	14.8%	421	0.42	498
$162.00	Jul 10	1.39	1.63	$1.51	15.9%	258	0.54	92
$165.00	Jul 17	0.91	1.10	$1.01	18.8%	196	0.30	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	0.00	0.23	$0.12	191.7%	10.0K	0.04	13.0K
$158.00	Jul 17	0.51	0.72	$0.62	33.9%	952	0.20	57
$160.00	Jul 10	0.46	0.60	$0.53	26.4%	592	0.25	1.1K
$159.00	Jul 17	0.72	0.91	$0.82	23.2%	291	0.26	1.1K
$158.00	Jul 10	0.19	0.28	$0.24	37.5%	191	0.12	85

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 42.5%, max 135.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 7	49.7%	21.1%	135.6%	7	--
$150.00	Jul 10	Aug 7	35.2%	19.0%	85.1%	--	74
$143.00	Jul 10	Jul 17	45.9%	25.8%	78.1%	1	63
$151.00	Jul 10	Jul 31	36.4%	20.9%	73.8%	1	38
$152.50	Jul 10	Jul 31	32.2%	19.3%	66.4%	11	423

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Jul 10	Jul 31	47.8%	22.8%	109.6%	--	81
$151.00	Jul 10	Aug 14	36.4%	18.0%	102.6%	9	107
$150.00	Jul 10	Aug 7	35.2%	19.0%	85.1%	--	432
$140.00	Jul 10	Jul 31	52.7%	28.8%	83.3%	--	44
$143.00	Jul 10	Jul 31	45.9%	25.4%	80.5%	--	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 17.18, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$173.00	$180.00	Aug 7	$0.39	$6.61	$0.39	16.95	$173.39
$168.00	$170.00	Jul 17	$0.17	$1.83	$0.17	10.76	$168.17
$170.00	$173.00	Aug 7	$0.43	$2.57	$0.43	5.98	$170.43
$167.00	$168.00	Jul 10	$0.15	$0.85	$0.15	5.67	$167.15
$165.00	$166.00	Jul 10	$0.16	$0.84	$0.16	5.25	$165.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$148.00	Aug 7	$0.11	$1.89	$0.11	17.18	$149.89
$142.00	$140.00	Jul 31	$0.13	$1.87	$0.13	14.38	$141.87
$152.00	$150.00	Aug 7	$0.13	$1.87	$0.13	14.38	$151.87
$151.00	$149.00	Aug 14	$0.16	$1.84	$0.16	11.50	$150.84
$148.00	$146.00	Jul 31	$0.22	$1.78	$0.22	8.09	$147.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 49.00, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$150.00	Jul 24	$14.70	$14.70	$0.30	49.00	$149.70
$150.00	$155.00	Aug 7	$4.73	$4.73	$0.27	17.52	$154.73
$140.00	$150.00	Jul 31	$9.02	$9.02	$0.98	9.20	$149.02
$153.00	$154.00	Jul 24	$0.88	$0.88	$0.12	7.33	$153.88
$154.00	$155.00	Jul 17	$0.87	$0.87	$0.13	6.69	$154.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$164.00	Jul 10	$0.70	$0.70	$0.30	2.33	$164.30
$164.00	$163.00	Jul 10	$0.65	$0.65	$0.35	1.86	$163.35
$165.00	$162.00	Jul 17	$1.76	$1.76	$1.24	1.42	$163.24
$163.00	$162.00	Jul 10	$0.52	$0.52	$0.48	1.08	$162.48
$157.50	$157.00	Aug 7	$0.26	$0.26	$0.24	1.08	$157.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.42, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 10	Jul 17	$0.13	48.1%	37.5%
$180.00	Jul 10	Aug 7	$0.13	49.7%	21.1%
$151.00	Jul 10	Jul 17	$0.18	36.4%	24.2%
$168.00	Jul 10	Jul 17	$0.25	24.0%	19.2%
$155.00	Jul 10	Jul 17	$0.33	26.0%	20.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.50	Jul 10	Jul 17	$0.05	39.5%	26.2%
$146.00	Jul 10	Jul 17	$0.06	47.8%	32.4%
$147.00	Jul 10	Jul 17	$0.06	45.1%	30.7%
$150.00	Jul 10	Jul 17	$0.06	35.2%	24.9%
$153.00	Jul 10	Jul 17	$0.06	29.9%	20.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 1.66% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.00	Jul 10	$1.51	$1.19	$2.70	$159.30	$164.70	1.66%
$163.00	Jul 10	$1.08	$1.71	$2.79	$160.21	$165.79	1.72%
$161.00	Jul 10	$2.11	$0.82	$2.93	$158.07	$163.93	1.81%
$164.00	Jul 10	$0.70	$2.36	$3.06	$160.94	$167.06	1.89%
$160.00	Jul 10	$2.77	$0.53	$3.30	$156.70	$163.30	2.03%
$165.00	Jul 10	$0.45	$3.06	$3.51	$161.49	$168.51	2.16%
$159.00	Jul 10	$3.50	$0.33	$3.83	$155.17	$162.83	2.36%
$162.00	Jul 17	$2.20	$1.84	$4.04	$157.96	$166.04	2.49%
$161.00	Jul 17	$2.80	$1.36	$4.16	$156.84	$165.16	2.56%
$158.00	Jul 10	$4.20	$0.24	$4.44	$153.56	$162.44	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.33% of stock, avg 2.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$166.00	$158.00	Jul 10	$0.29	$0.24	$0.53	$157.47	$166.53
$167.00	$158.00	Jul 10	$0.31	$0.24	$0.55	$157.45	$167.55
$166.00	$159.00	Jul 10	$0.29	$0.33	$0.62	$158.38	$166.62
$167.00	$159.00	Jul 10	$0.31	$0.33	$0.64	$158.36	$167.64
$165.00	$158.00	Jul 10	$0.45	$0.24	$0.69	$157.31	$165.69
$165.00	$159.00	Jul 10	$0.45	$0.33	$0.78	$158.22	$165.78
$166.00	$160.00	Jul 10	$0.29	$0.53	$0.82	$159.18	$166.82
$167.00	$160.00	Jul 10	$0.31	$0.53	$0.84	$159.16	$167.84
$171.00	$158.00	Jul 17	$0.22	$0.62	$0.84	$157.16	$171.84
$170.00	$158.00	Jul 17	$0.24	$0.62	$0.86	$157.14	$170.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 12.33, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
146/148	150/151	Jul 31	$1.85	$0.15	12.33	$146.15	$151.85
140/142	150/151	Jul 31	$1.76	$0.24	7.33	$140.24	$151.76
157/158	160/161	Aug 7	$0.84	$0.16	5.25	$156.66	$160.84
156/157	161/162	Aug 14	$1.26	$0.24	5.25	$155.74	$162.26
157/158	161/162	Aug 7	$0.83	$0.17	4.88	$156.67	$161.83
157/158	163/164	Aug 7	$0.83	$0.17	4.88	$156.67	$163.83
151/152	160/161	Aug 14	$0.82	$0.18	4.56	$151.18	$160.82
158/159	161/162	Aug 14	$1.23	$0.27	4.56	$157.77	$162.23
156/157	163/165	Aug 14	$1.59	$0.41	3.88	$155.41	$164.59
157/158	162/163	Aug 7	$0.39	$0.11	3.55	$157.11	$162.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$168.00	$170.00	$172.00	Jul 31	$0.08	$1.92	24.00
$160.00	$161.00	$162.00	Jul 10	$0.06	$0.94	15.67
$153.00	$154.00	$155.00	Jul 17	$0.06	$0.94	15.67
$159.00	$160.00	$161.00	Jul 24	$0.06	$0.94	15.67
$159.00	$160.00	$161.00	Jul 10	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 24	$0.12	$4.88	40.67
$155.00	$156.00	$157.00	Jul 10	$0.05	$0.95	19.00
$156.00	$157.00	$158.00	Jul 17	$0.06	$0.94	15.67
$158.00	$159.00	$160.00	Jul 17	$0.06	$0.94	15.67
$160.00	$161.00	$162.00	Jul 24	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.08, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$169.00	$180.00	1:2	Jul 10	-$0.08	$10.92
$140.00	$150.00	1:2	Jul 31	-$4.31	$5.69
$170.00	$173.00	1:2	Aug 7	-$0.17	$2.83
$170.00	$172.00	1:2	Jul 31	-$0.03	$1.97
$168.00	$170.00	1:2	Jul 17	-$0.07	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 24	-$0.24	$4.76
$135.00	$130.00	1:2	Jul 24	-$0.48	$4.52
$165.00	$162.00	1:2	Jul 17	-$0.08	$2.92
$155.00	$152.00	1:2	Aug 14	-$0.21	$2.79
$147.50	$145.00	1:2	Jul 24	-$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.34%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 14	$3.80	0.49	0.2%	2.34%	2.52%	4	1
$163.00	Aug 14	$3.70	0.48	0.5%	2.28%	2.77%	--	15
$163.00	Aug 7	$3.30	0.47	0.5%	2.03%	2.52%	22	7
$162.50	Aug 7	$3.25	0.49	0.2%	2.00%	2.18%	13	7
$162.50	Jul 31	$2.73	0.49	0.2%	1.68%	1.86%	3	28
$164.00	Aug 7	$2.55	0.43	1.1%	1.57%	2.68%	1	5
$163.00	Jul 31	$2.45	0.47	0.5%	1.51%	2.00%	8	3
$165.00	Aug 14	$2.45	0.40	1.7%	1.51%	3.23%	1	1
$165.00	Aug 7	$2.40	0.39	1.7%	1.48%	3.20%	6	13
$163.00	Jul 24	$2.10	0.46	0.5%	1.29%	1.78%	10	45

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 18,923

Total Puts 15,554

Put/Call Ratio 0.82

Net Difference 3,369

Prior's Put/Call Breakdown

Total Calls 34,487

Total Puts 8,353

Put/Call Ratio 0.24

Net Difference 26,134

Prior 7-Day Put/Call Summary

Total Calls 116,404

Total Puts 84,085

Average Put/Call Ratio 0.73

Ratio Trend Rising

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