Tour v309
XLV
State StreetHlthCrSelSectSPDRETF
$160.82 -0.83%
(7/9 18:04) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:04)
◀ 7/10 15:07 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 10,441
Calls: 6,988 (67%)
Puts: 3,453 (33%)
Prior (07/08) 9,970
Calls: 7,409 (74%)
Puts: 2,561 (26%)
Current vs Prior +4.72%
Calls: -5.68% (Calls)
Puts: +34.83% (Puts)
Prior 7-Day Total 252,598
Calls: 153,124 (61%)
Puts: 99,474 (39%)
Prior 7-Day Average 36,085
Calls: 21,874 (61%)
Puts: 14,210 (39%)
Current vs Prior 7-Day Avg -71.07%
Calls: -68.05%
Puts: -75.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $3.60M
Calls: $2.88M (80%)
Puts: $722.1K (20%)
Prior (07/08) $3.18M
Calls: $2.82M (89%)
Puts: $362.5K (11%)
Current vs Prior +13.01%
Calls: +1.94%
Puts: +99.21%
Prior 7-Day Total $70.80M
Calls: $59.69M (84%)
Puts: $11.12M (16%)
Prior 7-Day Average $10.11M
Calls: $8.53M (84%)
Puts: $1.59M (16%)
Current vs Prior 7-Day Avg -64.42%
Calls: -66.27%
Puts: -54.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.49
Prior (07/08) 0.35
Current vs Prior +42.95%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -25.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 633,155
Calls: 281,425 (44%)
Puts: 351,730 (56%)
Prior (07/08) 626,523
Calls: 277,666 (44%)
Puts: 348,857 (56%)
Current vs Prior +1.06%
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 +10.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 0.74% | 1.95%1.95% | 4.71%
Prior 1.73% | 2.71%2.71% | 5.18%
Current vs Prior -57.24% | -28.22%-28.22% | -8.99%
Prior 7-Day Avg 1.41% | 2.55%2.92% | 5.24%
Current vs 7-Day Avg -47.60% | -23.72%-33.40% | -9.97%
Prior 7-Day Eod 1.73% | 2.71%-- | --
Current vs 7-Day Eod -57.24% | -28.22%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 108.71% | 12.62%
Calls: 54.55% | 11.60%
Puts: 162.86% | 13.64%
Prior 22.62% | 16.41%
Calls: 28.46% | 18.59%
Puts: 16.77% | 14.23%
Current vs Prior +380.59% | -23.10%
Prior 7-Day Avg 44.92% | 18.57%
Calls: 44.73% | 19.96%
Puts: 45.11% | 17.19%
Current vs 7-Day Avg +142.00% | -32.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.88M) vs puts ($722.1K). Extreme bullish P/C ratio of 0.49 - heavy call buying (6,988 calls vs 3,453 puts). P/C ratio rising 43% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 55 of results (avg 7.8%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2116.4016.95$16.673.3%--0.9418
$147.00Aug 2114.2514.95$14.604.8%--0.9375
$150.00Aug 2111.6012.20$11.905.0%260.89760
$140.00Aug 2121.2022.35$21.785.3%--1.0013
$153.00Aug 219.009.55$9.285.9%--0.8261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 215.455.75$5.605.4%7860.66606
$160.00Aug 212.732.91$2.826.4%640.45591
$167.00Aug 216.857.35$7.107.0%10.7415
$164.00Aug 214.805.15$4.977.0%20.6220
$162.00Aug 143.403.65$3.537.1%80.541

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.72, cheapest $0.49)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 240.460.56$0.5119.6%1200.19494
$162.00Jul 170.740.85$0.8013.7%3340.362.8K
$170.00Aug 210.770.84$0.818.6%400.17868
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.450.52$0.4914.3%1630.11533
$153.00Aug 210.780.92$0.8516.5%10.171.1K
$160.00Jul 170.820.96$0.8915.7%1070.404.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1029.9032.40$31.158.0%--1.0025
$140.00Jul 1020.1522.35$21.2510.4%21.00--
$141.00Jul 1019.1521.35$20.2510.9%21.00--
$143.00Jul 1017.1519.40$18.2712.3%--1.0049
$145.00Jul 1015.1517.35$16.2513.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$164.00Jul 103.053.60$3.3316.5%20.99204
$162.00Jul 101.031.93$1.4860.8%120.98450
$163.00Jul 102.072.62$2.3423.5%90.95364
$165.00Jul 174.054.65$4.3513.8%60.88507
$169.00Jul 246.808.90$7.8526.8%--0.88444

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 6.6K, top 786)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.280.39$0.3432.4%4260.081.0K
$162.00Jul 170.740.85$0.8013.7%3340.362.8K
$168.00Aug 211.161.31$1.2312.2%2410.2312.6K
$165.00Jul 170.140.27$0.2161.9%2260.123.0K
$163.00Jul 100.000.05$0.03166.7%1620.05680
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 215.455.75$5.605.4%7860.66606
$158.00Jul 170.300.42$0.3633.3%6170.201.4K
$155.00Aug 211.171.31$1.2411.3%3440.242.1K
$161.00Jul 100.150.72$0.44129.5%1850.611.5K
$150.00Aug 210.450.52$0.4914.3%1630.11533

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 837.4%, max 2125.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 10Aug 21462.2%21.4%2057.6%213
$145.00Jul 10Aug 21356.7%18.9%1784.0%119
$148.00Jul 10Aug 7291.9%18.6%1467.1%--43
$150.00Jul 10Aug 21250.1%16.8%1385.8%32819
$151.00Jul 10Aug 14228.8%17.1%1238.6%27
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 10Aug 21573.2%25.8%2125.1%--419
$139.00Jul 10Aug 21486.4%22.5%2060.7%--26
$140.00Jul 10Aug 21462.2%21.4%2057.6%394
$142.00Jul 10Aug 21421.6%20.8%1925.3%--307
$143.00Jul 10Aug 21401.3%21.0%1814.7%1302

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 25.32, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.19$4.81$0.1925.32$180.19
$171.00$180.00Aug 14$0.48$8.52$0.4817.75$171.48
$170.00$175.00Aug 21$0.47$4.53$0.479.64$170.47
$164.00$165.00Jul 17$0.10$0.90$0.109.00$164.10
$168.00$170.00Jul 31$0.21$1.79$0.218.52$168.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$147.50$145.00Jul 24$0.18$2.32$0.1812.89$147.32
$148.00$146.00Jul 31$0.16$1.84$0.1611.50$147.84
$152.00$150.00Aug 14$0.17$1.83$0.1710.76$151.83
$144.00$143.00Jul 17$0.10$0.90$0.109.00$143.90
$155.00$154.00Jul 24$0.12$0.88$0.127.33$154.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 49.00, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$150.00Jul 31$9.80$9.80$0.2049.00$149.80
$157.00$158.00Jul 10$0.89$0.89$0.118.09$157.89
$146.00$147.00Jul 17$0.88$0.88$0.127.33$146.88
$157.00$158.00Jul 24$0.88$0.88$0.127.33$157.88
$154.00$155.00Jul 10$0.87$0.87$0.136.69$154.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.00$165.00Jul 24$1.85$1.85$0.1512.33$165.15
$164.00$163.00Jul 17$0.90$0.90$0.109.00$163.10
$143.00$142.00Jul 31$0.87$0.87$0.136.69$142.13
$163.00$162.00Jul 10$0.86$0.86$0.146.14$162.14
$168.00$167.00Aug 21$0.80$0.80$0.204.00$167.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.31, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$168.00Jul 10Jul 17$0.06153.2%18.0%
$143.00Jul 10Jul 17$0.08401.3%43.0%
$167.00Jul 10Jul 17$0.09134.7%17.3%
$145.00Jul 10Jul 17$0.10356.7%41.6%
$180.00Aug 14Aug 21$0.1120.8%21.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$154.00Jul 10Jul 17$0.06164.5%17.8%
$135.00Jul 10Jul 17$0.07573.2%59.4%
$142.00Jul 10Jul 17$0.07421.6%44.2%
$155.00Jul 10Jul 17$0.07142.7%16.1%
$141.00Jul 17Aug 21$0.0746.9%21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 0.40% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$161.00Jul 10$0.21$0.44$0.65$160.35$161.650.40%
$160.00Jul 10$0.75$0.06$0.81$159.19$160.810.50%
$162.00Jul 10$0.01$1.48$1.49$160.51$163.490.93%
$159.00Jul 10$2.30$0.01$2.31$156.69$161.311.44%
$163.00Jul 10$0.03$2.34$2.37$160.63$165.371.47%
$161.00Jul 17$1.20$1.32$2.52$158.48$163.521.57%
$158.00Jul 10$2.66$0.01$2.67$155.33$160.671.66%
$160.00Jul 17$1.81$0.89$2.70$157.30$162.701.68%
$162.00Jul 17$0.80$1.91$2.71$159.29$164.711.69%
$159.00Jul 17$2.53$0.57$3.10$155.90$162.101.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.17% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$161.00$160.00Jul 10$0.21$0.06$0.27$159.73$161.27
$164.00$156.00Jul 17$0.31$0.15$0.46$155.54$164.46
$164.00$157.00Jul 17$0.31$0.20$0.51$156.49$164.51
$163.00$156.00Jul 17$0.51$0.15$0.66$155.34$163.66
$164.00$158.00Jul 17$0.31$0.36$0.67$157.33$164.67
$163.00$157.00Jul 17$0.51$0.20$0.71$156.29$163.71
$163.00$158.00Jul 17$0.51$0.36$0.87$157.13$163.87
$174.00$156.00Jul 17$0.72$0.15$0.87$155.13$174.87
$164.00$159.00Jul 17$0.31$0.57$0.88$158.12$164.88
$174.00$157.00Jul 17$0.72$0.20$0.92$156.08$174.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 8.09, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
154/155159/160Aug 14$0.89$0.118.09$154.11$159.89
153/154156/157Jul 31$0.88$0.127.33$153.12$156.88
155/156157/158Jul 31$0.88$0.127.33$155.12$157.88
153/154157/158Jul 31$0.87$0.136.69$153.13$157.87
158/159160/161Aug 7$0.87$0.136.69$158.13$160.87
160/161162/162Aug 14$0.87$0.136.69$160.13$162.87
161/162163/164Aug 14$0.87$0.136.69$161.13$163.87
143/144158/159Jul 24$0.86$0.146.14$143.14$158.86
152/153156/157Jul 31$0.86$0.146.14$152.14$156.86
152/153157/158Jul 31$0.85$0.155.67$152.15$157.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.19$4.8125.32
$157.00$158.00$159.00Aug 21$0.05$0.9519.00
$168.00$169.00$170.00Jul 17$0.06$0.9415.67
$158.00$159.00$160.00Jul 24$0.06$0.9415.67
$154.00$155.00$156.00Jul 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.00$158.00$159.00Jul 17$0.05$0.9519.00
$157.00$158.00$159.00Aug 21$0.05$0.9519.00
$154.00$155.00$156.00Jul 17$0.06$0.9415.67
$155.00$156.00$157.00Jul 24$0.06$0.9415.67
$157.00$158.00$159.00Jul 24$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.60, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Jul 31-$1.60$8.40
$175.00$180.001:2Aug 21-$0.24$4.76
$166.00$169.001:2Aug 14-$0.11$2.89
$172.00$175.001:2Jul 31-$0.17$2.83
$171.00$173.001:2Jul 17-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.11$4.89
$140.00$135.001:2Jul 24-$0.19$4.81
$135.00$130.001:2Jul 24-$0.91$4.09
$148.00$144.001:2Aug 7-$0.05$3.95
$149.00$145.001:2Aug 14-$0.17$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 2.21%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$161.00Aug 21$3.550.500.1%2.21%2.32%1158
$161.00Aug 14$3.250.500.1%2.02%2.13%--37
$162.00Aug 21$3.100.460.7%1.93%2.66%27139
$162.00Aug 14$2.700.460.7%1.68%2.41%--16
$163.00Aug 21$2.670.421.4%1.66%3.02%76203
$161.00Aug 7$2.610.490.1%1.62%1.73%--27
$162.50Aug 14$2.330.431.0%1.45%2.49%--14
$164.00Aug 21$2.260.382.0%1.41%3.38%67260
$161.00Jul 31$2.150.490.1%1.34%1.45%26218
$163.00Aug 14$2.130.411.4%1.32%2.68%--41

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 6,988
Total Puts 3,453
Put/Call Ratio 0.49
Net Difference 3,535

Prior's Put/Call Breakdown

Total Calls 7,409
Total Puts 2,561
Put/Call Ratio 0.35
Net Difference 4,848

Prior 7-Day Put/Call Summary

Total Calls 153,124
Total Puts 99,474
Average Put/Call Ratio 0.67
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All