XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$161.19 +1.83%

(7/15 18:14) ◀

Thursday, July 16, 2026 (3:10pm)

▶ (7/16 18:05)

◀ 7/16 15:11 ▶

Option Volume

Detail

ℹ

Current (07/16 3:10pm) 24,732

Calls: 13,827 (56%)

Puts: 10,905 (44%)

Prior (07/15) 10,285

Calls: 7,312 (71%)

Puts: 2,973 (29%)

Current vs Prior +140.47%

Calls: +89.10% (Calls)

Puts: +266.80% (Puts)

Prior 7-Day Total 175,733

Calls: 123,693 (70%)

Puts: 52,040 (30%)

Prior 7-Day Average 25,104

Calls: 17,670 (70%)

Puts: 7,434 (30%)

Current vs Prior 7-Day Avg -1.48%

Calls: -21.75%

Puts: +46.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:10pm) $3.83M

Calls: $3.14M (82%)

Puts: $686.7K (18%)

Prior (07/15) $2.38M

Calls: $1.89M (79%)

Puts: $493.9K (21%)

Current vs Prior +60.69%

Calls: +66.35%

Puts: +39.04%

Prior 7-Day Total $55.03M

Calls: $48.08M (87%)

Puts: $6.95M (13%)

Prior 7-Day Average $7.86M

Calls: $6.87M (87%)

Puts: $992.9K (13%)

Current vs Prior 7-Day Avg -51.30%

Calls: -54.26%

Puts: -30.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:10pm) 0.79

Prior (07/15) 0.41

Current vs Prior +93.97%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +48.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 3:10pm) 625,659

Calls: 274,244 (44%)

Puts: 351,415 (56%)

Prior (07/15) 623,834

Calls: 273,049 (44%)

Puts: 350,785 (56%)

Current vs Prior +0.29%

Prior 7-Day Total 4,290,878

Calls: 1,879,261 (44%)

Puts: 2,411,617 (56%)

Prior 7-Day Average 612,982

Calls: 268,465 (44%)

Puts: 344,516 (56%)

Current vs Prior 7-Day Avg +2.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.99% | 1.92%0.99% | 4.33%

Prior 1.60% | 2.34%1.60% | 4.61%

Current vs Prior -38.11% | -17.69%-38.11% | -6.06%

Prior 7-Day Avg 1.43% | 2.50%2.21% | 4.85%

Current vs 7-Day Avg -30.74% | -23.20%-55.01% | -10.78%

Prior 7-Day Eod 1.60% | 2.34%2.28% | 3.98%

Current vs 7-Day Eod -38.11% | -17.69%-56.48% | +8.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.33% | 21.44%

Calls: 22.78% | 16.00%

Puts: 69.88% | 26.88%

Prior 10.86% | 13.50%

Calls: 15.00% | 14.21%

Puts: 6.72% | 12.78%

Current vs Prior +326.61% | +58.81%

Prior 7-Day Avg 39.20% | 13.65%

Calls: 33.80% | 14.24%

Puts: 44.61% | 13.06%

Current vs 7-Day Avg +18.18% | +57.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.14M) vs puts ($686.7K). Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. P/C ratio rising 94% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 35 of results (avg 7.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	12.20	12.75	$12.48	4.4%	48	0.92	833
$145.00	Jul 17	16.10	16.95	$16.52	5.1%	5	1.00	428
$131.00	Jul 17	30.00	31.65	$30.83	5.4%	--	1.00	16
$140.00	Jul 17	21.10	22.40	$21.75	6.0%	1	1.00	15
$143.00	Jul 17	17.70	18.85	$18.27	6.3%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Aug 21	3.20	3.30	$3.25	3.1%	36	0.52	102
$159.00	Aug 21	1.93	2.02	$1.98	4.5%	7	0.37	180
$160.00	Aug 21	2.30	2.41	$2.36	4.7%	47	0.42	1.9K
$161.00	Aug 21	2.72	2.87	$2.80	5.4%	38	0.47	796
$157.00	Aug 21	1.28	1.37	$1.33	6.8%	383	0.28	239

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	0.30	0.33	$0.32	9.4%	1.2K	0.16	425

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	0.84	0.93	$0.89	10.1%	61	0.20	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 17	30.00	31.65	$30.83	5.4%	--	1.00	16
$132.00	Jul 17	28.80	30.75	$29.78	6.5%	--	1.00	13
$135.00	Jul 17	25.85	27.75	$26.80	7.1%	2	1.00	2
$137.00	Jul 17	23.85	25.85	$24.85	8.0%	1	1.00	1
$138.00	Jul 17	22.80	25.00	$23.90	9.2%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$164.00	Jul 17	1.43	3.05	$2.24	72.3%	--	0.94	54
$185.00	Aug 21	22.40	24.55	$23.48	9.2%	15	0.94	--
$163.00	Jul 17	1.17	1.99	$1.58	51.9%	2	0.86	200
$165.00	Jul 24	3.20	4.10	$3.65	24.7%	--	0.85	536
$164.00	Jul 24	2.57	3.15	$2.86	20.3%	3	0.76	2

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 21.2K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.00	Jul 24	1.04	1.36	$1.20	26.7%	2.4K	0.43	160
$165.00	Jul 24	0.30	0.33	$0.32	9.4%	1.2K	0.16	425
$162.00	Jul 17	0.23	0.38	$0.31	48.4%	1.1K	0.34	2.6K
$165.00	Aug 21	1.81	2.03	$1.92	11.5%	863	0.35	3.1K
$175.00	Aug 21	0.12	0.38	$0.25	104.0%	855	0.07	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.08	0.16	$0.12	66.7%	4.7K	0.16	3.9K
$159.00	Jul 17	0.04	0.06	$0.05	40.0%	1.1K	0.07	546
$149.00	Aug 14	0.10	0.21	$0.16	68.7%	843	0.05	10
$161.00	Jul 17	0.26	0.48	$0.37	59.5%	642	0.39	129
$158.00	Jul 17	0.00	0.04	$0.02	200.0%	511	0.03	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 167.4%, max 407.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Jul 17	Aug 21	83.7%	16.6%	405.3%	1	349
$135.00	Jul 17	Aug 21	123.4%	28.1%	338.9%	2	69
$145.00	Jul 17	Aug 21	77.8%	19.2%	305.6%	5	446
$140.00	Jul 17	Aug 21	100.7%	28.1%	259.1%	1	32
$169.00	Jul 17	Aug 14	54.3%	15.6%	248.6%	--	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$151.00	Jul 17	Aug 28	83.7%	16.5%	407.6%	3	320
$135.00	Jul 17	Aug 21	123.4%	28.1%	338.9%	--	490
$143.00	Jul 17	Aug 21	87.1%	21.1%	313.1%	23	792
$152.50	Jul 17	Aug 14	69.0%	16.8%	311.2%	1	1.1K
$142.00	Jul 17	Aug 21	91.4%	22.2%	311.0%	--	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 29.77, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$171.00	$180.00	Aug 14	$0.40	$8.60	$0.40	21.50	$171.40
$170.00	$172.00	Jul 31	$0.12	$1.88	$0.12	15.67	$170.12
$170.00	$172.00	Aug 7	$0.16	$1.84	$0.16	11.50	$170.16
$170.00	$175.00	Aug 21	$0.53	$4.47	$0.53	8.43	$170.53
$166.00	$167.00	Jul 17	$0.11	$0.89	$0.11	8.09	$166.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$148.00	$144.00	Aug 7	$0.13	$3.87	$0.13	29.77	$147.87
$151.00	$149.00	Aug 14	$0.15	$1.85	$0.15	12.33	$150.85
$155.00	$154.00	Jul 31	$0.10	$0.90	$0.10	9.00	$154.90
$157.00	$156.00	Aug 14	$0.10	$0.90	$0.10	9.00	$156.90
$139.00	$138.00	Aug 21	$0.10	$0.90	$0.10	9.00	$138.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 37.46, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Aug 21	$4.87	$4.87	$0.13	37.46	$139.87
$157.00	$159.00	Aug 7	$1.88	$1.88	$0.12	15.67	$158.88
$147.00	$149.00	Aug 21	$1.85	$1.85	$0.15	12.33	$148.85
$160.00	$161.00	Jul 17	$0.88	$0.88	$0.12	7.33	$160.88
$157.00	$158.00	Jul 24	$0.88	$0.88	$0.12	7.33	$157.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$167.00	Aug 21	$17.25	$17.25	$0.75	23.00	$167.75
$143.00	$142.00	Jul 24	$0.86	$0.86	$0.14	6.14	$142.14
$165.00	$164.00	Jul 24	$0.79	$0.79	$0.21	3.76	$164.21
$163.00	$162.00	Jul 17	$0.77	$0.77	$0.23	3.35	$162.23
$166.00	$163.00	Aug 7	$2.23	$2.23	$0.77	2.90	$163.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.37, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 17	Jul 24	$0.05	123.4%	66.8%
$166.00	Jul 17	Jul 24	$0.08	38.3%	15.9%
$153.00	Jul 17	Jul 24	$0.10	45.8%	20.3%
$175.00	Jul 17	Jul 31	$0.10	55.7%	22.0%
$167.00	Jul 17	Jul 24	$0.12	29.8%	16.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.50	Jul 17	Jul 24	$0.06	66.8%	30.7%
$148.00	Jul 17	Jul 24	$0.06	64.6%	29.7%
$150.00	Jul 17	Jul 24	$0.07	51.3%	26.4%
$154.00	Jul 17	Jul 24	$0.08	39.4%	19.3%
$146.00	Jul 17	Jul 31	$0.09	73.3%	26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 0.69% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.00	Jul 17	$0.31	$0.81	$1.12	$160.88	$163.12	0.69%
$161.00	Jul 17	$0.79	$0.37	$1.16	$159.84	$162.16	0.72%
$163.00	Jul 17	$0.19	$1.58	$1.77	$161.23	$164.77	1.10%
$160.00	Jul 17	$1.67	$0.12	$1.79	$158.21	$161.79	1.11%
$164.00	Jul 17	$0.12	$2.24	$2.36	$161.64	$166.36	1.46%
$161.00	Jul 24	$1.50	$1.05	$2.55	$158.45	$163.55	1.58%
$159.00	Jul 17	$2.71	$0.05	$2.76	$156.24	$161.76	1.71%
$162.00	Jul 24	$1.20	$1.60	$2.80	$159.20	$164.80	1.74%
$160.00	Jul 24	$2.28	$0.68	$2.96	$157.04	$162.96	1.84%
$163.00	Jul 24	$0.75	$2.26	$3.01	$159.99	$166.01	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.11% of stock, avg 1.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$164.00	$159.00	Jul 17	$0.12	$0.05	$0.17	$158.83	$164.17
$166.00	$159.00	Jul 17	$0.13	$0.05	$0.18	$158.82	$166.18
$169.00	$159.00	Jul 17	$0.12	$0.05	$0.17	$158.83	$169.17
$163.00	$159.00	Jul 17	$0.19	$0.05	$0.24	$158.76	$163.24
$164.00	$160.00	Jul 17	$0.12	$0.12	$0.24	$159.76	$164.24
$169.00	$160.00	Jul 17	$0.12	$0.12	$0.24	$159.76	$169.24
$166.00	$160.00	Jul 17	$0.13	$0.12	$0.25	$159.75	$166.25
$164.00	$152.50	Jul 17	$0.12	$0.16	$0.28	$152.22	$164.28
$169.00	$152.50	Jul 17	$0.12	$0.16	$0.28	$152.22	$169.28
$166.00	$152.50	Jul 17	$0.13	$0.16	$0.29	$152.21	$166.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 10.11, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
138/139	145/147	Aug 21	$1.82	$0.18	10.11	$137.18	$146.82
160/161	163/164	Aug 14	$0.90	$0.10	9.00	$160.10	$163.90
144/148	150/156	Aug 7	$5.35	$0.65	8.23	$142.65	$155.35
158/159	160/161	Aug 14	$0.89	$0.11	8.09	$158.11	$160.89
160/161	163/164	Aug 7	$0.88	$0.12	7.33	$160.12	$163.88
156/157	162/163	Aug 28	$0.88	$0.12	7.33	$156.12	$162.88
149/151	153/159	Aug 14	$5.12	$0.88	5.82	$145.88	$158.12
147/148	153/159	Aug 14	$5.11	$0.89	5.74	$142.89	$158.11
158/159	161/162	Aug 14	$0.85	$0.15	5.67	$158.15	$161.85
157/158	160/161	Aug 28	$0.84	$0.16	5.25	$156.66	$160.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.00	$168.00	$169.00	Jul 31	$0.06	$0.94	15.67
$162.00	$163.00	$164.00	Aug 21	$0.06	$0.94	15.67
$149.00	$150.00	$151.00	Jul 17	$0.07	$0.93	13.29
$166.00	$167.00	$168.00	Aug 14	$0.07	$0.93	13.29
$152.00	$153.00	$154.00	Jul 31	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.00	$153.00	$154.00	Aug 21	$0.05	$0.95	19.00
$159.00	$160.00	$161.00	Aug 21	$0.06	$0.94	15.67
$161.00	$162.50	$164.00	Aug 28	$0.09	$1.41	15.67
$140.00	$141.00	$142.00	Aug 21	$0.08	$0.92	11.50
$144.00	$145.00	$146.00	Aug 21	$0.08	$0.92	11.50

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 $-0.11, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$151.00	1:2	Jul 31	-$0.11	$10.89
$175.00	$180.00	1:2	Aug 21	-$0.07	$4.93
$150.00	$156.00	1:2	Aug 7	-$1.71	$4.29
$150.00	$156.00	1:2	Aug 28	-$2.56	$3.44
$171.00	$174.00	1:2	Jul 17	-$0.01	$2.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 24	-$0.21	$4.79
$135.00	$130.00	1:2	Aug 21	-$0.29	$4.71
$161.00	$157.50	1:2	Aug 28	-$0.37	$3.13
$135.00	$130.00	1:2	Jul 24	-$1.93	$3.07
$138.00	$135.00	1:2	Aug 21	-$0.01	$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 2.08%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.00	Aug 28	$3.35	0.48	0.5%	2.08%	2.58%	3	7
$162.00	Aug 21	$3.10	0.48	0.5%	1.92%	2.43%	162	446
$163.00	Aug 28	$2.77	0.45	1.1%	1.72%	2.84%	1	1
$162.00	Aug 14	$2.65	0.49	0.5%	1.64%	2.15%	9	70
$163.00	Aug 21	$2.64	0.44	1.1%	1.64%	2.76%	38	269
$162.50	Aug 14	$2.39	0.47	0.8%	1.48%	2.30%	2	14
$164.00	Aug 21	$2.22	0.39	1.7%	1.38%	3.12%	161	550
$163.00	Aug 14	$2.11	0.44	1.1%	1.31%	2.43%	3	40
$162.00	Aug 7	$2.04	0.47	0.5%	1.27%	1.77%	14	108
$165.00	Aug 28	$2.03	0.37	2.4%	1.26%	3.62%	7	21

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 13,827

Total Puts 10,905

Put/Call Ratio 0.79

Net Difference 2,922

Prior's Put/Call Breakdown

Total Calls 7,312

Total Puts 2,973

Put/Call Ratio 0.41

Net Difference 4,339

Prior 7-Day Put/Call Summary

Total Calls 123,693

Total Puts 52,040

Average Put/Call Ratio 0.53

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