XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$158.61 +0.20%

(7/14 18:13) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:14)

◀ 7/15 15:07 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 10,285

Calls: 7,312 (71%)

Puts: 2,973 (29%)

Prior (07/14) 23,402

Calls: 16,376 (70%)

Puts: 7,026 (30%)

Current vs Prior -56.05%

Calls: -55.35% (Calls)

Puts: -57.69% (Puts)

Prior 7-Day Total 167,085

Calls: 118,031 (71%)

Puts: 49,054 (29%)

Prior 7-Day Average 23,869

Calls: 16,861 (71%)

Puts: 7,007 (29%)

Current vs Prior 7-Day Avg -56.91%

Calls: -56.64%

Puts: -57.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $2.38M

Calls: $1.89M (79%)

Puts: $493.9K (21%)

Prior (07/14) $3.69M

Calls: $2.71M (73%)

Puts: $979.2K (27%)

Current vs Prior -35.37%

Calls: -30.23%

Puts: -49.56%

Prior 7-Day Total $54.97M

Calls: $47.93M (87%)

Puts: $7.04M (13%)

Prior 7-Day Average $7.85M

Calls: $6.85M (87%)

Puts: $1.01M (13%)

Current vs Prior 7-Day Avg -69.66%

Calls: -72.42%

Puts: -50.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.41

Prior (07/14) 0.43

Current vs Prior -5.23%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -22.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 623,834

Calls: 273,049 (44%)

Puts: 350,785 (56%)

Prior (07/14) 629,226

Calls: 278,493 (44%)

Puts: 350,733 (56%)

Current vs Prior -0.86%

Prior 7-Day Total 4,232,167

Calls: 1,837,353 (43%)

Puts: 2,394,814 (57%)

Prior 7-Day Average 604,595

Calls: 262,479 (43%)

Puts: 342,116 (57%)

Current vs Prior 7-Day Avg +3.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.48% | 2.15%1.48% | 4.46%

Prior 1.65% | 2.28%1.65% | 4.49%

Current vs Prior -10.03% | -5.63%-10.03% | -0.69%

Prior 7-Day Avg 1.38% | 2.48%2.33% | 4.92%

Current vs 7-Day Avg +7.30% | -13.47%-36.34% | -9.39%

Prior 7-Day Eod 1.65% | 2.28%1.52% | 4.71%

Current vs 7-Day Eod -10.03% | -5.63%-2.28% | -5.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.22% | 16.14%

Calls: 36.23% | 13.61%

Puts: 40.21% | 18.67%

Prior 14.89% | 18.87%

Calls: 18.84% | 21.65%

Puts: 10.94% | 16.09%

Current vs Prior +156.68% | -14.47%

Prior 7-Day Avg 40.27% | 14.62%

Calls: 34.30% | 15.10%

Puts: 46.23% | 14.13%

Current vs 7-Day Avg -5.09% | +10.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.89M) vs puts ($493.9K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (7,312 calls vs 2,973 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 36 of results (avg 8.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	5.80	6.10	$5.95	5.0%	8	0.70	2.3K
$145.00	Jul 17	13.55	14.30	$13.93	5.4%	--	1.00	428
$140.00	Aug 21	19.10	20.25	$19.68	5.8%	--	0.97	17
$150.00	Aug 21	9.80	10.40	$10.10	5.9%	34	0.86	808
$155.00	Aug 14	5.35	5.70	$5.53	6.3%	1	0.71	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	20.40	21.70	$21.05	6.2%	1	1.00	--
$163.00	Jul 17	4.25	4.60	$4.43	7.9%	3	1.00	221
$170.00	Jul 17	10.85	11.75	$11.30	8.0%	1	1.00	--
$165.00	Aug 21	6.55	7.10	$6.82	8.1%	5	0.77	776
$160.00	Aug 21	3.40	3.70	$3.55	8.5%	12	0.54	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.76, cheapest $0.61)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.00	Aug 21	0.72	0.85	$0.78	16.7%	12	0.18	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	0.55	0.67	$0.61	19.7%	14	0.14	715
$151.00	Aug 21	0.69	0.79	$0.74	13.5%	13	0.16	536
$152.00	Aug 21	0.82	0.96	$0.89	15.7%	--	0.19	723

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 17	26.80	28.70	$27.75	6.8%	--	1.00	16
$140.00	Jul 17	17.85	19.65	$18.75	9.6%	--	1.00	31
$132.00	Jul 17	25.80	27.70	$26.75	7.1%	--	1.00	13
$136.00	Jul 17	21.80	23.65	$22.73	8.1%	1	1.00	--
$137.00	Jul 17	20.90	22.70	$21.80	8.3%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 17	2.95	3.55	$3.25	18.5%	--	1.00	741
$163.00	Jul 17	4.25	4.60	$4.43	7.9%	3	1.00	221
$164.00	Jul 17	4.60	6.05	$5.32	27.3%	9	1.00	63
$165.00	Jul 17	5.90	6.60	$6.25	11.2%	1	1.00	--
$170.00	Jul 17	10.85	11.75	$11.30	8.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 7.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.33	0.46	$0.40	32.5%	1.8K	0.29	13.9K
$165.00	Aug 21	1.10	1.25	$1.18	12.7%	798	0.24	2.7K
$160.00	Aug 21	2.83	3.15	$2.99	10.7%	469	0.46	1.5K
$168.00	Jul 31	0.10	0.19	$0.15	60.0%	416	0.06	177
$168.00	Aug 21	0.52	0.68	$0.60	26.7%	284	0.15	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 28	0.57	0.86	$0.72	40.3%	952	0.15	1
$158.00	Jul 17	0.36	0.60	$0.48	50.0%	544	0.35	2.7K
$155.00	Jul 24	0.25	0.35	$0.30	33.3%	354	0.15	75
$165.00	Jul 24	5.75	6.70	$6.23	15.2%	101	0.92	980
$169.00	Jul 24	9.55	11.10	$10.33	15.0%	101	0.97	444

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 84.9%, max 333.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	60.0%	21.9%	173.7%	--	48
$175.00	Jul 17	Aug 21	46.9%	17.7%	165.0%	23	1.6K
$145.00	Jul 17	Aug 21	48.2%	19.0%	153.4%	--	446
$147.00	Jul 17	Aug 21	41.4%	18.3%	126.0%	2	200
$166.00	Jul 17	Aug 28	35.8%	16.9%	112.3%	4	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	133.4%	30.8%	333.7%	--	707
$135.00	Jul 17	Aug 21	80.9%	26.3%	207.9%	--	490
$138.00	Jul 17	Aug 21	70.8%	23.6%	200.7%	--	96
$139.00	Jul 17	Aug 21	67.7%	22.8%	196.6%	--	124
$142.00	Jul 17	Aug 21	57.6%	20.7%	178.2%	--	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 19.83, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 21	$0.24	$4.76	$0.24	19.83	$170.24
$168.00	$170.00	Aug 21	$0.19	$1.81	$0.19	9.53	$168.19
$169.00	$172.00	Aug 28	$0.31	$2.69	$0.31	8.68	$169.31
$165.00	$166.00	Jul 31	$0.11	$0.89	$0.11	8.09	$165.11
$166.00	$168.00	Aug 14	$0.24	$1.76	$0.24	7.33	$166.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.00	$150.00	Aug 7	$0.15	$1.85	$0.15	12.33	$151.85
$149.00	$148.00	Aug 21	$0.10	$0.90	$0.10	9.00	$148.90
$151.00	$150.00	Aug 14	$0.13	$0.87	$0.13	6.69	$150.87
$151.00	$150.00	Aug 21	$0.13	$0.87	$0.13	6.69	$150.87
$151.00	$150.00	Jul 31	$0.14	$0.86	$0.14	6.14	$150.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 54.00, avg 2.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$151.00	Jul 31	$10.80	$10.80	$0.20	54.00	$150.80
$135.00	$150.00	Jul 24	$14.65	$14.65	$0.35	41.86	$149.65
$140.00	$145.00	Aug 21	$4.88	$4.88	$0.12	40.67	$144.88
$135.00	$140.00	Aug 21	$4.82	$4.82	$0.18	26.78	$139.82
$148.00	$150.00	Aug 7	$1.85	$1.85	$0.15	12.33	$149.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$167.00	Aug 21	$12.60	$12.60	$0.40	31.50	$167.40
$164.00	$162.00	Jul 24	$1.90	$1.90	$0.10	19.00	$162.10
$161.00	$160.00	Jul 17	$0.89	$0.89	$0.11	8.09	$160.11
$164.00	$163.00	Jul 17	$0.89	$0.89	$0.11	8.09	$163.11
$165.00	$163.00	Jul 31	$1.70	$1.70	$0.30	5.67	$163.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.34, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.00	Jul 17	Jul 24	$0.09	29.7%	19.8%
$168.00	Jul 17	Jul 24	$0.10	31.2%	21.4%
$170.00	Jul 17	Jul 31	$0.12	34.1%	19.4%
$172.00	Jul 31	Aug 28	$0.17	24.5%	17.0%
$140.00	Jul 17	Jul 31	$0.18	60.0%	30.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 17	Jul 24	$0.06	54.6%	33.0%
$145.00	Jul 17	Jul 24	$0.06	48.2%	29.6%
$147.50	Jul 17	Jul 24	$0.08	39.8%	25.7%
$146.00	Jul 17	Jul 31	$0.11	44.7%	22.9%
$151.00	Jul 17	Jul 24	$0.11	33.2%	20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.13% of stock, avg 5.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$159.00	Jul 17	$0.82	$0.97	$1.79	$157.21	$160.79	1.13%
$158.00	Jul 17	$1.38	$0.48	$1.86	$156.14	$159.86	1.17%
$160.00	Jul 17	$0.40	$1.66	$2.06	$157.94	$162.06	1.30%
$157.00	Jul 17	$2.17	$0.32	$2.49	$154.51	$159.49	1.57%
$161.00	Jul 17	$0.20	$2.55	$2.75	$158.25	$163.75	1.73%
$159.00	Jul 24	$1.38	$1.50	$2.88	$156.12	$161.88	1.82%
$158.00	Jul 24	$1.91	$1.08	$2.99	$155.01	$160.99	1.89%
$156.00	Jul 17	$2.95	$0.12	$3.07	$152.93	$159.07	1.94%
$160.00	Jul 24	$0.98	$2.13	$3.11	$156.89	$163.11	1.96%
$157.00	Jul 24	$2.51	$0.70	$3.21	$153.79	$160.21	2.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.08% of stock, avg 1.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.00	$155.00	Jul 17	$0.06	$0.07	$0.13	$154.87	$162.13
$163.00	$155.00	Jul 17	$0.10	$0.07	$0.17	$154.83	$163.17
$162.00	$156.00	Jul 17	$0.06	$0.12	$0.18	$155.82	$162.18
$163.00	$156.00	Jul 17	$0.10	$0.12	$0.22	$155.78	$163.22
$161.00	$155.00	Jul 17	$0.20	$0.07	$0.27	$154.73	$161.27
$161.00	$156.00	Jul 17	$0.20	$0.12	$0.32	$155.68	$161.32
$162.00	$157.00	Jul 17	$0.06	$0.32	$0.38	$156.62	$162.38
$163.00	$157.00	Jul 17	$0.10	$0.32	$0.42	$156.58	$163.42
$160.00	$155.00	Jul 17	$0.40	$0.07	$0.47	$154.53	$160.47
$163.00	$154.00	Jul 24	$0.29	$0.22	$0.51	$153.49	$163.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 7.33, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
156/157	158/159	Jul 31	$0.88	$0.12	7.33	$156.12	$158.88
150/151	152/153	Jul 31	$0.86	$0.14	6.14	$150.14	$152.86
148/149	150/152	Aug 21	$1.72	$0.28	6.14	$147.28	$151.72
152/153	155/156	Aug 21	$0.86	$0.14	6.14	$152.14	$155.86
154/155	158/159	Jul 31	$0.84	$0.16	5.25	$154.16	$158.84
150/152	154/157	Aug 7	$2.50	$0.50	5.00	$149.50	$156.50
155/157	158/160	Aug 14	$1.66	$0.34	4.88	$155.34	$159.66
150/151	156/157	Jul 31	$0.82	$0.18	4.56	$150.18	$156.82
155/156	158/159	Jul 31	$0.82	$0.18	4.56	$155.18	$158.82
151/152	153/154	Aug 21	$0.82	$0.18	4.56	$151.18	$153.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$147.00	$149.00	Aug 21	$0.07	$1.93	27.57
$170.00	$175.00	$180.00	Aug 21	$0.20	$4.80	24.00
$156.00	$157.00	$158.00	Aug 21	$0.05	$0.95	19.00
$168.00	$170.00	$172.00	Jul 31	$0.11	$1.89	17.18
$160.00	$161.00	$162.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 24	$0.20	$4.80	24.00
$145.00	$146.00	$147.00	Aug 21	$0.05	$0.95	19.00
$155.00	$156.00	$157.00	Jul 31	$0.06	$0.94	15.67
$149.00	$150.00	$151.00	Aug 21	$0.06	$0.94	15.67
$161.00	$162.00	$163.00	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. 143 found (best net $-0.06, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Aug 21	-$0.09	$4.91
$150.00	$155.00	1:2	Aug 14	-$1.38	$3.62
$171.00	$174.00	1:2	Jul 17	-$0.01	$2.99
$169.00	$172.00	1:2	Aug 28	-$0.08	$2.92
$172.00	$175.00	1:2	Jul 31	-$0.20	$2.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 24	-$0.06	$4.94
$135.00	$130.00	1:2	Aug 21	-$0.10	$4.90
$135.00	$130.00	1:2	Jul 24	-$0.46	$4.54
$148.00	$144.00	1:2	Aug 7	-$0.06	$3.94
$170.00	$165.00	1:2	Jul 17	-$1.20	$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.11%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$159.00	Aug 21	$3.35	0.50	0.2%	2.11%	2.36%	18	389
$160.00	Aug 28	$3.15	0.47	0.9%	1.99%	2.86%	18	9
$160.00	Aug 21	$2.83	0.46	0.9%	1.78%	2.66%	469	1.5K
$159.00	Aug 7	$2.46	0.50	0.2%	1.55%	1.80%	--	48
$160.00	Aug 14	$2.40	0.45	0.9%	1.51%	2.39%	11	40
$161.00	Aug 21	$2.39	0.42	1.5%	1.51%	3.01%	36	306
$162.00	Aug 28	$2.27	0.38	2.1%	1.43%	3.57%	2	7
$162.00	Aug 21	$2.01	0.37	2.1%	1.27%	3.40%	14	452
$160.00	Aug 7	$2.00	0.44	0.9%	1.26%	2.14%	11	91
$161.00	Aug 14	$1.89	0.40	1.5%	1.19%	2.70%	--	36

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 7,312

Total Puts 2,973

Put/Call Ratio 0.41

Net Difference 4,339

Prior's Put/Call Breakdown

Total Calls 16,376

Total Puts 7,026

Put/Call Ratio 0.43

Net Difference 9,350

Prior 7-Day Put/Call Summary

Total Calls 118,031

Total Puts 49,054

Average Put/Call Ratio 0.52

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