XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$159.81 -0.79%

(7/17 18:07) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:05)

◀ 7/20 15:07 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 7,895

Calls: 4,513 (57%)

Puts: 3,382 (43%)

Prior (07/17) 26,268

Calls: 17,730 (67%)

Puts: 8,538 (33%)

Current vs Prior -69.94%

Calls: -74.55% (Calls)

Puts: -60.39% (Puts)

Prior 7-Day Total 133,433

Calls: 91,422 (69%)

Puts: 42,011 (31%)

Prior 7-Day Average 19,061

Calls: 13,060 (69%)

Puts: 6,001 (31%)

Current vs Prior 7-Day Avg -58.58%

Calls: -65.44%

Puts: -43.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $4.46M

Calls: $4.03M (90%)

Puts: $435.8K (10%)

Prior (07/17) $13.14M

Calls: $8.51M (65%)

Puts: $4.63M (35%)

Current vs Prior -66.04%

Calls: -52.67%

Puts: -90.60%

Prior 7-Day Total $37.12M

Calls: $31.03M (84%)

Puts: $6.09M (16%)

Prior 7-Day Average $5.30M

Calls: $4.43M (84%)

Puts: $870.4K (16%)

Current vs Prior 7-Day Avg -15.84%

Calls: -9.14%

Puts: -49.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.75

Prior (07/17) 0.48

Current vs Prior +55.62%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +36.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 547,436

Calls: 228,745 (42%)

Puts: 318,691 (58%)

Prior (07/17) 635,739

Calls: 279,143 (44%)

Puts: 356,596 (56%)

Current vs Prior -13.89%

Prior 7-Day Total 4,369,396

Calls: 1,927,370 (44%)

Puts: 2,442,026 (56%)

Prior 7-Day Average 624,199

Calls: 275,338 (44%)

Puts: 348,860 (56%)

Current vs Prior 7-Day Avg -12.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.66% | 2.45%4.09% | 5.63%

Prior 0.99% | 1.92%0.99% | 4.33%

Current vs Prior +67.69% | +27.54%+312.29% | +30.05%

Prior 7-Day Avg 1.38% | 2.26%1.84% | 4.70%

Current vs 7-Day Avg +20.20% | +8.50%+122.72% | +19.74%

Prior 7-Day Eod 0.99% | 1.92%0.68% | 4.35%

Current vs 7-Day Eod +67.69% | +27.54%+499.36% | +29.60%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.15% | 13.22%

Calls: 15.29% | 7.42%

Puts: 11.01% | 19.02%

Prior 46.33% | 21.44%

Calls: 22.78% | 16.00%

Puts: 69.88% | 26.88%

Current vs Prior -71.62% | -38.34%

Prior 7-Day Avg 36.30% | 15.98%

Calls: 26.54% | 14.61%

Puts: 46.06% | 17.35%

Current vs 7-Day Avg -63.78% | -17.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($4.03M) vs puts ($435.8K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 70% vs prior. P/C ratio rising 56% - 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 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 8.3%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$156.00	Aug 28	5.90	6.25	$6.08	5.8%	--	0.70	25
$145.00	Aug 21	15.35	16.35	$15.85	6.3%	4	0.95	22
$162.00	Aug 28	2.49	2.66	$2.58	6.6%	1	0.42	11
$158.00	Aug 21	4.25	4.55	$4.40	6.8%	3	0.62	74
$158.00	Jul 24	2.24	2.40	$2.32	6.9%	2	0.76	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Jul 31	3.50	3.70	$3.60	5.6%	20	0.76	39
$164.00	Jul 24	4.05	4.35	$4.20	7.1%	3	0.93	6
$162.50	Jul 31	3.10	3.35	$3.23	7.7%	5	0.72	10
$162.00	Jul 31	2.73	2.96	$2.85	8.1%	105	0.68	122
$164.00	Aug 14	4.70	5.10	$4.90	8.2%	--	0.72	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$163.00	Jul 24	0.16	0.19	$0.18	16.7%	71	0.13	929
$165.00	Jul 31	0.25	0.29	$0.27	14.8%	135	0.13	390
$164.00	Jul 31	0.39	0.44	$0.42	11.9%	72	0.18	206
$168.00	Aug 21	0.57	0.65	$0.61	13.1%	698	0.16	5.3K
$163.00	Jul 31	0.58	0.65	$0.62	11.3%	42	0.24	238

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$158.00	Jul 24	0.36	0.43	$0.40	17.5%	599	0.24	61
$150.00	Aug 21	0.38	0.45	$0.42	16.7%	320	0.10	666
$152.00	Aug 21	0.59	0.68	$0.64	14.1%	138	0.15	723
$159.00	Jul 24	0.62	0.72	$0.67	14.9%	78	0.37	430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 24	24.65	26.80	$25.73	8.4%	--	1.00	47
$146.00	Jul 24	13.60	15.75	$14.68	14.6%	2	0.99	1
$146.50	Jul 24	13.05	15.30	$14.18	15.9%	2	0.99	--
$130.00	Jul 31	29.75	31.95	$30.85	7.1%	102	0.99	--
$135.00	Jul 31	24.75	26.95	$25.85	8.5%	102	0.98	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 24	10.75	13.10	$11.93	19.7%	3	1.00	--
$185.00	Aug 21	23.25	25.80	$24.53	10.4%	--	1.00	15
$165.00	Jul 24	4.80	5.70	$5.25	17.1%	--	0.95	538
$172.00	Jul 24	10.25	12.55	$11.40	20.2%	3	0.95	--
$164.00	Jul 24	4.05	4.35	$4.20	7.1%	3	0.93	6

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 6.5K, top 754)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	1.16	1.26	$1.21	8.3%	754	0.27	3.2K
$168.00	Aug 21	0.57	0.65	$0.61	13.1%	698	0.16	5.3K
$167.00	Aug 21	0.74	0.84	$0.79	12.7%	251	0.19	1.1K
$165.00	Jul 31	0.25	0.29	$0.27	14.8%	135	0.13	390
$166.00	Aug 21	0.93	1.03	$0.98	10.2%	108	0.23	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$158.00	Jul 24	0.36	0.43	$0.40	17.5%	599	0.24	61
$158.00	Aug 21	1.73	2.19	$1.96	23.5%	407	0.38	2.5K
$160.00	Jul 24	1.03	1.15	$1.09	11.0%	346	0.52	255
$155.00	Aug 21	1.06	1.29	$1.18	19.5%	322	0.25	2.2K
$150.00	Aug 21	0.38	0.45	$0.42	16.7%	320	0.10	666

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 44.5%, max 196.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 24	Aug 21	59.7%	28.4%	110.3%	3	114
$175.00	Jul 31	Aug 21	31.6%	16.5%	92.1%	22	2.4K
$150.00	Jul 24	Aug 21	30.1%	17.5%	71.5%	30	838
$140.00	Jul 31	Aug 21	37.2%	23.5%	58.3%	--	45
$152.00	Jul 24	Aug 21	26.1%	17.0%	53.3%	--	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 24	Aug 21	98.7%	33.3%	196.8%	--	199
$135.00	Jul 24	Aug 21	59.7%	28.4%	110.3%	2	425
$142.00	Jul 24	Aug 21	43.5%	20.8%	108.7%	2	348
$140.00	Jul 24	Aug 21	47.9%	23.5%	104.1%	--	102
$148.00	Jul 24	Aug 21	36.0%	17.6%	104.1%	--	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 25.67, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$173.00	Aug 21	$0.20	$2.80	$0.20	14.00	$170.20
$168.00	$170.00	Jul 31	$0.14	$1.86	$0.14	13.29	$168.14
$167.00	$168.00	Aug 7	$0.10	$0.90	$0.10	9.00	$167.10
$168.00	$169.00	Aug 7	$0.10	$0.90	$0.10	9.00	$168.10
$165.00	$166.00	Aug 7	$0.11	$0.89	$0.11	8.09	$165.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$149.00	$145.00	Aug 28	$0.15	$3.85	$0.15	25.67	$148.85
$157.00	$156.00	Jul 24	$0.11	$0.89	$0.11	8.09	$156.89
$156.00	$155.00	Jul 31	$0.12	$0.88	$0.12	7.33	$155.88
$154.00	$152.50	Aug 14	$0.18	$1.32	$0.18	7.33	$153.82
$153.00	$152.00	Aug 21	$0.13	$0.87	$0.13	6.69	$152.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 22.61, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$159.00	Aug 14	$7.95	$7.95	$1.05	7.57	$157.95
$150.00	$156.00	Aug 7	$5.17	$5.17	$0.83	6.23	$155.17
$154.00	$155.00	Jul 31	$0.83	$0.83	$0.17	4.88	$154.83
$152.00	$153.00	Aug 21	$0.80	$0.80	$0.20	4.00	$152.80
$154.00	$155.00	Aug 21	$0.80	$0.80	$0.20	4.00	$154.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$168.00	Aug 21	$16.28	$16.28	$0.72	22.61	$168.72
$172.00	$165.00	Jul 24	$6.15	$6.15	$0.85	7.24	$165.85
$163.00	$162.00	Jul 24	$0.87	$0.87	$0.13	6.69	$162.13
$162.00	$161.00	Jul 24	$0.85	$0.85	$0.15	5.67	$161.15
$164.00	$163.00	Jul 24	$0.82	$0.82	$0.18	4.56	$163.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.32, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$0.06	17.1%	15.4%
$135.00	Jul 24	Jul 31	$0.12	59.7%	45.8%
$168.00	Jul 24	Jul 31	$0.14	23.0%	16.2%
$166.00	Jul 24	Jul 31	$0.15	19.2%	16.0%
$167.00	Jul 24	Jul 31	$0.15	21.7%	17.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Jul 24	Jul 31	$0.05	36.0%	25.0%
$140.00	Jul 24	Jul 31	$0.06	47.9%	37.2%
$142.00	Jul 24	Jul 31	$0.06	43.5%	33.7%
$151.00	Jul 24	Jul 31	$0.06	28.9%	20.1%
$143.00	Jul 24	Jul 31	$0.07	40.8%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.33% of stock, avg 4.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 24	$1.03	$1.09	$2.12	$157.88	$162.12	1.33%
$159.00	Jul 24	$1.57	$0.67	$2.24	$156.76	$161.24	1.40%
$161.00	Jul 24	$0.57	$1.66	$2.23	$158.77	$163.23	1.40%
$158.00	Jul 24	$2.32	$0.40	$2.72	$155.28	$160.72	1.70%
$162.00	Jul 24	$0.35	$2.51	$2.86	$159.14	$164.86	1.79%
$160.00	Jul 31	$1.72	$1.63	$3.35	$156.65	$163.35	2.10%
$161.00	Jul 31	$1.23	$2.18	$3.41	$157.59	$164.41	2.13%
$159.00	Jul 31	$2.29	$1.21	$3.50	$155.50	$162.50	2.19%
$163.00	Jul 24	$0.18	$3.38	$3.56	$159.44	$166.56	2.23%
$157.00	Jul 24	$3.43	$0.23	$3.66	$153.34	$160.66	2.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.11% of stock, avg 1.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$164.00	$155.00	Jul 24	$0.09	$0.08	$0.17	$154.83	$164.17
$164.00	$156.00	Jul 24	$0.09	$0.12	$0.21	$155.79	$164.21
$163.00	$155.00	Jul 24	$0.18	$0.08	$0.26	$154.74	$163.26
$163.00	$156.00	Jul 24	$0.18	$0.12	$0.30	$155.70	$163.30
$164.00	$157.00	Jul 24	$0.09	$0.23	$0.32	$156.68	$164.32
$163.00	$157.00	Jul 24	$0.18	$0.23	$0.41	$156.59	$163.41
$162.00	$155.00	Jul 24	$0.35	$0.08	$0.43	$154.57	$162.43
$162.00	$156.00	Jul 24	$0.35	$0.12	$0.47	$155.53	$162.47
$164.00	$158.00	Jul 24	$0.09	$0.40	$0.49	$157.51	$164.49
$162.00	$157.00	Jul 24	$0.35	$0.23	$0.58	$156.42	$162.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 6.14, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
154/155	160/161	Aug 28	$0.86	$0.14	6.14	$154.14	$160.86
160/161	164/165	Aug 7	$0.85	$0.15	5.67	$160.15	$164.85
161/162	163/164	Aug 14	$1.26	$0.24	5.25	$161.24	$164.26
153/154	160/161	Aug 28	$0.84	$0.16	5.25	$153.16	$160.84
159/160	161/162	Aug 7	$0.83	$0.17	4.88	$159.17	$161.83
162/164	165/166	Aug 14	$1.24	$0.26	4.77	$162.76	$166.24
152/153	156/159	Aug 7	$2.45	$0.55	4.45	$150.55	$158.45
154/155	156/159	Aug 7	$2.45	$0.55	4.45	$152.55	$158.45
161/163	164/165	Aug 7	$1.63	$0.37	4.41	$161.37	$165.63
161/162	164/165	Aug 14	$1.21	$0.29	4.17	$161.29	$165.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$161.00	$162.00	$163.00	Jul 24	$0.05	$0.95	19.00
$163.00	$164.00	$165.00	Jul 31	$0.05	$0.95	19.00
$163.00	$164.00	$165.00	Aug 14	$0.05	$0.95	19.00
$156.00	$157.00	$158.00	Aug 21	$0.05	$0.95	19.00
$159.00	$160.00	$161.00	Aug 7	$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	$0.12	$4.88	40.67
$161.00	$162.50	$164.00	Aug 14	$0.07	$1.43	20.43
$145.00	$146.00	$147.00	Aug 21	$0.05	$0.95	19.00
$159.00	$160.00	$161.00	Aug 21	$0.05	$0.95	19.00
$156.00	$157.00	$158.00	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. 123 found (best net $-0.27, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Jul 31	-$0.27	$9.73
$135.00	$146.00	1:2	Jul 24	-$3.63	$7.37
$150.00	$156.00	1:2	Aug 7	-$0.01	$5.99
$175.00	$180.00	1:2	Aug 21	-$0.01	$4.99
$156.00	$160.00	1:2	Aug 28	-$1.08	$2.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 24	-$0.01	$4.99
$135.00	$130.00	1:2	Aug 21	-$0.08	$4.92
$135.00	$130.00	1:2	Jul 24	-$0.25	$4.75
$149.00	$145.00	1:2	Aug 28	-$0.05	$3.95
$148.00	$144.00	1:2	Aug 7	-$0.08	$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 2.13%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 28	$3.40	0.51	0.1%	2.13%	2.25%	12	26
$160.00	Aug 21	$3.10	0.51	0.1%	1.94%	2.06%	39	1.9K
$161.00	Aug 28	$2.87	0.47	0.7%	1.80%	2.54%	2	25
$160.00	Aug 14	$2.67	0.51	0.1%	1.67%	1.79%	1	32
$161.00	Aug 21	$2.60	0.46	0.7%	1.63%	2.37%	6	336
$162.00	Aug 28	$2.49	0.42	1.4%	1.56%	2.93%	1	11
$160.00	Aug 7	$2.15	0.50	0.1%	1.35%	1.46%	--	73
$161.00	Aug 14	$2.16	0.45	0.7%	1.35%	2.10%	1	42
$162.00	Aug 21	$2.12	0.41	1.4%	1.33%	2.70%	89	458
$163.00	Aug 21	$1.81	0.36	2.0%	1.13%	3.13%	21	330

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 4,513

Total Puts 3,382

Put/Call Ratio 0.75

Net Difference 1,131

Prior's Put/Call Breakdown

Total Calls 17,730

Total Puts 8,538

Put/Call Ratio 0.48

Net Difference 9,192

Prior 7-Day Put/Call Summary

Total Calls 91,422

Total Puts 42,011

Average Put/Call Ratio 0.55

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