XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$158.36 -1.89%

(7/13 18:04) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:13)

◀ 7/14 15:13 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 23,402

Calls: 16,376 (70%)

Puts: 7,026 (30%)

Prior (07/13) 12,343

Calls: 5,783 (47%)

Puts: 6,560 (53%)

Current vs Prior +89.60%

Calls: +183.17% (Calls)

Puts: +7.10% (Puts)

Prior 7-Day Total 175,196

Calls: 125,619 (72%)

Puts: 49,577 (28%)

Prior 7-Day Average 25,028

Calls: 17,945 (72%)

Puts: 7,082 (28%)

Current vs Prior 7-Day Avg -6.50%

Calls: -8.75%

Puts: -0.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $3.69M

Calls: $2.71M (73%)

Puts: $979.2K (27%)

Prior (07/13) $3.66M

Calls: $2.74M (75%)

Puts: $918.8K (25%)

Current vs Prior +0.69%

Calls: -1.28%

Puts: +6.58%

Prior 7-Day Total $55.40M

Calls: $48.62M (88%)

Puts: $6.78M (12%)

Prior 7-Day Average $7.91M

Calls: $6.95M (88%)

Puts: $968.8K (12%)

Current vs Prior 7-Day Avg -53.42%

Calls: -61.03%

Puts: +1.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 0.43

Prior (07/13) 1.13

Current vs Prior -62.18%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -1.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 629,226

Calls: 278,493 (44%)

Puts: 350,733 (56%)

Prior (07/13) 621,630

Calls: 274,173 (44%)

Puts: 347,457 (56%)

Current vs Prior +1.22%

Prior 7-Day Total 4,181,463

Calls: 1,805,762 (43%)

Puts: 2,375,701 (57%)

Prior 7-Day Average 597,351

Calls: 257,966 (43%)

Puts: 339,385 (57%)

Current vs Prior 7-Day Avg +5.34%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.60% | 2.34%1.60% | 4.61%

Prior 0.74% | 1.95%1.95% | 4.71%

Current vs Prior +116.76% | +20.05%-17.59% | -2.20%

Prior 7-Day Avg 1.36% | 2.49%2.47% | 4.98%

Current vs 7-Day Avg +17.87% | -6.30%-35.12% | -7.46%

Prior 7-Day Eod 0.74% | 1.95%1.93% | 4.01%

Current vs 7-Day Eod +116.76% | +20.05%-16.76% | +15.00%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.86% | 13.50%

Calls: 15.00% | 14.21%

Puts: 6.72% | 12.78%

Prior 108.71% | 12.62%

Calls: 54.55% | 11.60%

Puts: 162.86% | 13.64%

Current vs Prior -90.01% | +6.97%

Prior 7-Day Avg 39.93% | 13.63%

Calls: 33.44% | 13.97%

Puts: 46.41% | 13.30%

Current vs 7-Day Avg -72.80% | -0.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.71M). Above-average activity with volume up 90% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (16,376 calls vs 7,026 puts). P/C ratio dropping 62% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BEARISH	BEARISH

📈 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 57 of results (avg 7.4%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	5.75	6.00	$5.88	4.3%	49	0.68	2.3K
$145.00	Aug 21	14.00	14.65	$14.33	4.5%	1	0.94	18
$150.00	Aug 21	9.55	10.00	$9.78	4.6%	52	0.85	774
$131.00	Jul 17	26.60	28.20	$27.40	5.8%	15	1.00	1
$132.00	Jul 17	25.65	27.20	$26.42	5.9%	17	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$153.00	Aug 21	1.18	1.24	$1.21	5.0%	525	0.24	1.2K
$159.00	Aug 7	2.64	2.78	$2.71	5.2%	31	0.53	46
$163.00	Aug 21	5.60	5.90	$5.75	5.2%	1	0.68	47
$158.00	Aug 21	2.76	2.91	$2.84	5.3%	118	0.47	2.4K
$165.00	Aug 21	7.05	7.45	$7.25	5.5%	27	0.76	786

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.72, cheapest $0.47)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 24	0.44	0.50	$0.47	12.8%	230	0.20	96
$168.00	Aug 21	0.65	0.74	$0.70	12.9%	9.3K	0.15	12.7K
$161.00	Jul 24	0.67	0.74	$0.71	9.9%	570	0.28	22
$159.00	Jul 17	0.70	0.81	$0.76	14.5%	38	0.41	204

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$158.00	Jul 17	0.67	0.81	$0.74	18.9%	1.1K	0.43	3.4K
$157.00	Jul 24	0.88	1.04	$0.96	16.7%	369	0.36	71

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 17	26.60	28.20	$27.40	5.8%	15	1.00	1
$132.00	Jul 17	25.65	27.20	$26.42	5.9%	17	1.00	1
$133.00	Jul 17	24.65	26.20	$25.42	6.1%	2	1.00	2
$148.00	Jul 17	10.10	11.10	$10.60	9.4%	--	1.00	652
$140.00	Jul 17	17.90	19.20	$18.55	7.0%	1	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Jul 17	5.30	6.00	$5.65	12.4%	1	1.00	71
$171.00	Jul 17	12.30	13.25	$12.78	7.4%	3	1.00	--
$172.00	Jul 17	13.20	14.25	$13.73	7.6%	3	1.00	--
$174.00	Jul 17	14.05	16.35	$15.20	15.1%	1	1.00	--
$175.00	Jul 17	15.10	17.30	$16.20	13.6%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 20.9K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Aug 21	0.65	0.74	$0.70	12.9%	9.3K	0.15	12.7K
$161.00	Jul 17	0.18	0.25	$0.22	31.8%	989	0.17	6.7K
$161.00	Jul 24	0.67	0.74	$0.71	9.9%	570	0.28	22
$164.00	Aug 21	1.38	1.63	$1.51	16.6%	380	0.28	266
$165.00	Aug 21	1.17	1.31	$1.24	11.3%	334	0.24	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$158.00	Jul 17	0.67	0.81	$0.74	18.9%	1.1K	0.43	3.4K
$159.00	Jul 17	1.29	1.38	$1.34	6.7%	851	0.59	1.3K
$158.00	Jul 31	1.77	1.94	$1.86	9.1%	642	0.47	188
$157.00	Jul 17	0.37	0.47	$0.42	23.8%	580	0.28	253
$153.00	Aug 21	1.18	1.24	$1.21	5.0%	525	0.24	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. 63 strikes (avg 57.1%, max 194.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	52.0%	22.3%	133.0%	7	43
$175.00	Jul 17	Aug 21	39.4%	18.4%	114.3%	17	1.6K
$145.00	Jul 17	Aug 21	38.6%	18.7%	106.1%	6	447
$170.00	Jul 17	Aug 21	31.2%	17.2%	81.1%	54	2.6K
$147.00	Jul 17	Aug 21	33.0%	18.2%	80.7%	2	200

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	87.8%	29.9%	194.1%	--	707
$135.00	Jul 17	Aug 21	65.5%	25.3%	159.1%	--	490
$138.00	Jul 17	Aug 21	57.1%	22.8%	150.4%	--	96
$139.00	Jul 17	Aug 21	54.6%	21.9%	148.9%	--	124
$142.00	Jul 17	Aug 21	46.5%	19.7%	136.5%	--	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 25.67, avg 3.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 21	$0.25	$4.75	$0.25	19.00	$170.25
$166.00	$169.00	Aug 14	$0.21	$2.79	$0.21	13.29	$166.21
$165.00	$167.00	Aug 7	$0.19	$1.81	$0.19	9.53	$165.19
$162.00	$163.00	Jul 17	$0.10	$0.90	$0.10	9.00	$162.10
$169.00	$170.00	Aug 7	$0.11	$0.89	$0.11	8.09	$169.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$148.00	$144.00	Aug 7	$0.15	$3.85	$0.15	25.67	$147.85
$149.00	$145.00	Aug 28	$0.35	$3.65	$0.35	10.43	$148.65
$153.00	$152.00	Aug 7	$0.10	$0.90	$0.10	9.00	$152.90
$156.00	$155.00	Jul 17	$0.12	$0.88	$0.12	7.33	$155.88
$151.00	$150.00	Jul 31	$0.12	$0.88	$0.12	7.33	$150.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 82.33, avg 3.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$150.00	Jul 31	$9.88	$9.88	$0.12	82.33	$149.88
$133.00	$140.00	Jul 17	$6.87	$6.87	$0.13	52.85	$139.87
$135.00	$140.00	Aug 21	$4.88	$4.88	$0.12	40.67	$139.88
$140.00	$145.00	Aug 21	$4.87	$4.87	$0.13	37.46	$144.87
$135.00	$150.00	Aug 14	$14.50	$14.50	$0.50	29.00	$149.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$162.00	Jul 24	$2.87	$2.87	$0.13	22.08	$162.13
$167.00	$165.00	Jul 24	$1.83	$1.83	$0.17	10.76	$165.17
$167.00	$166.00	Aug 21	$0.88	$0.88	$0.12	7.33	$166.12
$163.00	$162.00	Aug 21	$0.87	$0.87	$0.13	6.69	$162.13
$162.00	$161.00	Jul 24	$0.84	$0.84	$0.16	5.25	$161.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.33, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 31	$0.07	31.2%	17.6%
$165.00	Jul 17	Jul 24	$0.11	24.2%	17.1%
$166.00	Jul 17	Jul 24	$0.11	26.6%	18.8%
$167.00	Jul 17	Jul 24	$0.11	26.4%	20.1%
$175.00	Jul 17	Jul 31	$0.11	39.4%	25.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 17	Jul 24	$0.06	65.5%	45.2%
$140.00	Jul 17	Jul 24	$0.06	52.0%	36.2%
$142.00	Jul 17	Jul 24	$0.06	46.5%	33.0%
$151.00	Jul 17	Jul 24	$0.06	27.3%	17.8%
$143.00	Jul 17	Jul 24	$0.07	43.8%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.23% of stock, avg 5.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$158.00	Jul 17	$1.20	$0.74	$1.94	$156.06	$159.94	1.23%
$159.00	Jul 17	$0.76	$1.34	$2.10	$156.90	$161.10	1.33%
$157.00	Jul 17	$1.88	$0.42	$2.30	$154.70	$159.30	1.45%
$160.00	Jul 17	$0.42	$1.99	$2.41	$157.59	$162.41	1.52%
$156.00	Jul 17	$2.68	$0.23	$2.91	$153.09	$158.91	1.84%
$161.00	Jul 17	$0.22	$2.78	$3.00	$158.00	$164.00	1.89%
$158.00	Jul 24	$1.90	$1.34	$3.24	$154.76	$161.24	2.05%
$159.00	Jul 24	$1.44	$1.80	$3.24	$155.76	$162.24	2.05%
$160.00	Jul 24	$1.05	$2.36	$3.41	$156.59	$163.41	2.15%
$157.00	Jul 24	$2.49	$0.96	$3.45	$153.55	$160.45	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$163.00	$155.00	Jul 17	$0.06	$0.11	$0.17	$154.83	$163.17
$162.00	$155.00	Jul 17	$0.16	$0.11	$0.27	$154.73	$162.27
$163.00	$156.00	Jul 17	$0.06	$0.23	$0.29	$155.71	$163.29
$161.00	$155.00	Jul 17	$0.22	$0.11	$0.33	$154.67	$161.33
$162.00	$156.00	Jul 17	$0.16	$0.23	$0.39	$155.61	$162.39
$161.00	$156.00	Jul 17	$0.22	$0.23	$0.45	$155.55	$161.45
$163.00	$157.00	Jul 17	$0.06	$0.42	$0.48	$156.52	$163.48
$160.00	$155.00	Jul 17	$0.42	$0.11	$0.53	$154.47	$160.53
$162.00	$157.00	Jul 17	$0.16	$0.42	$0.58	$156.42	$162.58
$163.00	$154.00	Jul 24	$0.32	$0.30	$0.62	$153.38	$163.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 9.00, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/151	155/156	Aug 21	$0.90	$0.10	9.00	$150.10	$155.90
148/149	152/153	Aug 21	$0.89	$0.11	8.09	$148.11	$152.89
146/147	152/153	Aug 21	$0.88	$0.12	7.33	$146.12	$152.88
158/159	160/161	Aug 7	$0.87	$0.13	6.69	$158.13	$160.87
150/151	152/153	Aug 21	$0.87	$0.13	6.69	$150.13	$152.87
152/153	154/155	Aug 21	$0.87	$0.13	6.69	$152.13	$154.87
151/152	155/156	Aug 21	$0.86	$0.14	6.14	$151.14	$155.86
154/155	156/157	Jul 24	$0.85	$0.15	5.67	$154.15	$156.85
154/155	156/157	Jul 31	$0.85	$0.15	5.67	$154.15	$156.85
155/156	158/159	Aug 14	$0.85	$0.15	5.67	$155.15	$158.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 21	$0.17	$4.83	28.41
$163.00	$164.00	$165.00	Jul 17	$0.05	$0.95	19.00
$166.00	$167.00	$168.00	Jul 31	$0.05	$0.95	19.00
$162.00	$163.00	$164.00	Jul 24	$0.06	$0.94	15.67
$164.00	$165.00	$166.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$149.00	$151.00	$153.00	Aug 28	$0.11	$1.89	17.18
$154.00	$155.00	$156.00	Jul 17	$0.06	$0.94	15.67
$154.00	$155.00	$156.00	Jul 24	$0.06	$0.94	15.67
$161.00	$162.50	$164.00	Aug 14	$0.09	$1.41	15.67
$138.00	$139.00	$140.00	Aug 21	$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. 137 found (best net $-0.42, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Aug 21	-$0.04	$4.96
$168.00	$172.00	1:2	Jul 24	$0.00	$4.00
$171.00	$174.00	1:2	Jul 17	-$0.01	$2.99
$172.00	$175.00	1:2	Jul 31	-$0.13	$2.87
$166.00	$169.00	1:2	Aug 14	-$0.26	$2.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$171.00	$165.00	1:2	Jul 17	-$0.42	$5.58
$135.00	$130.00	1:2	Jul 24	-$0.05	$4.95
$140.00	$135.00	1:2	Jul 24	-$0.07	$4.93
$135.00	$130.00	1:2	Aug 21	-$0.09	$4.91
$138.00	$135.00	1:2	Aug 21	-$0.09	$2.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.08%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$159.00	Aug 21	$3.30	0.48	0.4%	2.08%	2.49%	59	350
$160.00	Aug 28	$3.00	0.45	1.0%	1.89%	2.93%	4	5
$160.00	Aug 21	$2.75	0.45	1.0%	1.74%	2.77%	141	1.5K
$159.00	Aug 14	$2.52	0.48	0.4%	1.59%	2.00%	2	7
$161.00	Aug 21	$2.42	0.40	1.7%	1.53%	3.20%	13	307
$159.00	Aug 7	$2.31	0.47	0.4%	1.46%	1.86%	7	44
$160.00	Aug 14	$2.23	0.43	1.0%	1.41%	2.44%	37	24
$162.00	Aug 28	$2.09	0.37	2.3%	1.32%	3.62%	10	2
$162.00	Aug 21	$1.95	0.36	2.3%	1.23%	3.53%	57	424
$159.00	Jul 31	$1.70	0.46	0.4%	1.07%	1.48%	5	8

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 16,376

Total Puts 7,026

Put/Call Ratio 0.43

Net Difference 9,350

Prior's Put/Call Breakdown

Total Calls 5,783

Total Puts 6,560

Put/Call Ratio 1.13

Net Difference -777

Prior 7-Day Put/Call Summary

Total Calls 125,619

Total Puts 49,577

Average Put/Call Ratio 0.44

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