XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$117.12 -0.82%

$117.02 (-0.09%)🌙

as of 07/02 06:05 PM

(7/2 15:07) ◀

Thursday, July 2, 2026 (6:05pm)

▶ (7/6 15:07)

◀ 7/2 18:05 ▶

Option Volume

Detail

ℹ

Current (07/02) 16,363

Calls: 7,258 (44%)

Puts: 9,105 (56%)

Prior (07/01) 5,913

Calls: 4,358 (74%)

Puts: 1,555 (26%)

Current vs Prior +176.73%

Calls: +66.54% (Calls)

Puts: +485.53% (Puts)

Prior 7-Day Total 42,731

Calls: 23,930 (56%)

Puts: 18,801 (44%)

Prior 7-Day Average 6,104

Calls: 3,418 (56%)

Puts: 2,685 (44%)

Current vs Prior 7-Day Avg +168.05%

Calls: +112.31%

Puts: +239.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $5.60M

Calls: $3.25M (58%)

Puts: $2.35M (42%)

Prior (07/01) $1.60M

Calls: $1.23M (77%)

Puts: $374.8K (23%)

Current vs Prior +249.28%

Calls: +164.90%

Puts: +525.77%

Prior 7-Day Total $13.30M

Calls: $8.33M (63%)

Puts: $4.97M (37%)

Prior 7-Day Average $1.90M

Calls: $1.19M (63%)

Puts: $709.6K (37%)

Current vs Prior 7-Day Avg +194.59%

Calls: +173.19%

Puts: +230.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.25

Prior (07/01) 0.36

Current vs Prior +251.58%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg +2.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 453,692

Calls: 122,678 (27%)

Puts: 331,014 (73%)

Prior (07/01) 450,773

Calls: 119,993 (27%)

Puts: 330,780 (73%)

Current vs Prior +0.65%

Prior 7-Day Total 2,805,441

Calls: 749,190 (27%)

Puts: 2,067,986 (73%)

Prior 7-Day Average 400,777

Calls: 107,027 (27%)

Puts: 295,426 (73%)

Current vs Prior 7-Day Avg +13.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 4.10% | 4.34%4.21% | 7.09%

Prior 4.06% | 4.17%-- | --

Current vs Prior +6.71% | +0.83%-- | --

Prior 7-Day Avg 4.03% | 4.37%-- | --

Current vs 7-Day Avg +7.52% | -3.61%-- | --

Prior 7-Day Eod 4.06% | 4.17%-- | --

Current vs 7-Day Eod +6.71% | +0.83%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 345.14% | 36.85%

Calls: 90.28% | 46.15%

Puts: 600.00% | 27.56%

Prior 29.16% | 22.17%

Calls: 33.33% | 20.69%

Puts: 25.00% | 23.65%

Current vs Prior +1083.61% | +66.22%

Prior 7-Day Avg 258.89% | 123.80%

Calls: 39.68% | 154.73%

Puts: 232.18% | 74.34%

Current vs 7-Day Avg +33.31% | -70.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 249% vs prior. Dollar volume significantly above 7-day average (195% higher). Unusually high activity with volume up 177% vs prior - elevated interest. Volume explosion - 168% above 7-day average (16,363 vs avg 6,104).

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg 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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 10	9.50	14.20	$11.85	39.7%	2	1.00	--
$105.00	Jul 2	9.80	14.50	$12.15	38.7%	1	0.99	10
$113.00	Jul 2	2.25	6.50	$4.38	97.0%	2	0.95	6
$95.00	Jul 10	20.30	23.80	$22.05	15.9%	8	0.91	--
$106.00	Jul 10	8.80	13.50	$11.15	42.2%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Jul 10	7.80	12.50	$10.15	46.3%	3	0.89	--
$123.00	Jul 2	3.60	8.40	$6.00	80.0%	1	0.87	--
$122.00	Jul 17	2.85	7.50	$5.18	89.8%	--	0.84	1.5K
$118.00	Jul 2	0.25	5.00	$2.63	180.6%	23	0.82	62
$133.00	Jul 2	13.90	18.50	$16.20	28.4%	1	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 5.2K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.65	1.55	$1.10	81.8%	3.3K	0.30	2.2K
$125.00	Jul 31	0.05	4.80	$2.42	196.3%	804	0.31	21
$118.50	Jul 17	0.00	4.80	$2.40	200.0%	173	0.43	4
$115.00	Jul 17	2.05	4.80	$3.43	80.2%	122	0.60	5.3K
$117.50	Jul 17	0.10	4.90	$2.50	192.0%	102	0.47	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.50	Jul 17	0.10	4.90	$2.50	192.0%	48	0.47	28
$119.00	Jul 17	1.80	5.50	$3.65	101.4%	40	0.59	135
$114.50	Jul 17	0.00	4.20	$2.10	200.0%	36	0.37	43
$118.00	Jul 2	0.25	5.00	$2.63	180.6%	23	0.82	62
$119.50	Jul 2	1.40	4.80	$3.10	109.7%	21	0.59	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 1618.5%, max 5104.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Jul 2	Jul 17	1093.0%	21.0%	5104.8%	--	105
$106.00	Jul 2	Jul 10	1949.0%	52.0%	3648.1%	2	16
$117.50	Jul 2	Jul 31	712.0%	22.0%	3136.4%	14	15
$115.50	Jul 2	Jul 17	913.0%	31.0%	2845.2%	12	38
$113.50	Jul 2	Jul 17	1151.0%	41.0%	2707.3%	7	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Jul 2	Jul 31	1428.0%	38.0%	3657.9%	--	29
$109.00	Jul 2	Jul 31	1640.0%	44.0%	3627.3%	--	31
$114.00	Jul 2	Jul 24	1093.0%	33.0%	3212.1%	--	116
$108.00	Jul 2	Jul 24	1744.0%	53.0%	3190.6%	--	27
$114.50	Jul 2	Jul 17	1034.0%	33.0%	3033.3%	36	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 29.00, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$123.00	Jul 31	$0.10	$2.90	$0.10	29.00	$120.10
$117.50	$120.00	Jul 31	$0.40	$2.10	$0.40	5.25	$117.90
$115.00	$117.50	Jul 24	$0.45	$2.05	$0.45	4.56	$115.45
$116.50	$117.00	Jul 10	$0.10	$0.40	$0.10	4.00	$116.60
$117.50	$118.00	Jul 17	$0.10	$0.40	$0.10	4.00	$117.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$106.00	Jul 24	$0.15	$1.85	$0.15	12.33	$107.85
$117.00	$115.00	Jul 24	$0.23	$1.77	$0.23	7.70	$116.77
$109.00	$106.00	Jul 10	$0.45	$2.55	$0.45	5.67	$108.55
$117.50	$117.00	Jul 10	$0.10	$0.40	$0.10	4.00	$117.40
$118.00	$117.00	Jul 17	$0.25	$0.75	$0.25	3.00	$117.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 39.00, avg 3.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$107.00	Jul 17	$6.80	$6.80	$0.20	34.00	$106.80
$106.00	$114.00	Jul 10	$7.50	$7.50	$0.50	15.00	$113.50
$106.00	$112.50	Jul 2	$5.83	$5.83	$0.67	8.70	$111.83
$116.00	$117.50	Jul 31	$1.18	$1.18	$0.32	3.69	$117.18
$112.00	$113.00	Jul 17	$0.72	$0.72	$0.28	2.57	$112.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$132.00	$124.00	Jul 2	$7.80	$7.80	$0.20	39.00	$124.20
$127.00	$119.00	Jul 10	$7.57	$7.57	$0.43	17.60	$119.43
$123.00	$121.00	Jul 2	$1.78	$1.78	$0.22	8.09	$121.22
$108.00	$105.00	Jul 2	$2.37	$2.37	$0.63	3.76	$105.63
$121.00	$119.50	Jul 2	$1.12	$1.12	$0.38	2.95	$119.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.75, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.50	Jul 2	Jul 10	$0.07	913.0%	38.0%
$117.00	Jul 2	Jul 10	$0.08	124.0%	36.0%
$123.00	Jul 10	Jul 17	$0.08	36.0%	27.0%
$116.50	Jul 2	Jul 10	$0.18	784.0%	11.0%
$119.00	Jul 17	Jul 24	$0.23	34.0%	29.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$118.00	Jul 2	Jul 10	$0.05	118.0%	42.0%
$117.50	Jul 2	Jul 10	$0.20	712.0%	46.0%
$113.00	Jul 2	Jul 10	$0.23	293.0%	21.0%
$100.00	Jul 17	Jul 24	$0.32	64.0%	59.0%
$116.00	Jul 2	Jul 10	$0.40	152.0%	13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.33% of stock, avg 5.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 2	$2.63	$0.10	$2.73	$112.27	$117.73	2.33%
$116.00	Jul 2	$2.60	$0.13	$2.73	$113.27	$118.73	2.33%
$117.00	Jul 2	$2.40	$0.33	$2.73	$114.27	$119.73	2.33%
$118.00	Jul 2	$0.15	$2.63	$2.78	$115.22	$120.78	2.37%
$116.50	Jul 10	$2.58	$0.60	$3.18	$113.32	$119.68	2.72%
$116.00	Jul 10	$2.93	$0.53	$3.46	$112.54	$119.46	2.95%
$117.00	Jul 17	$1.95	$2.00	$3.95	$113.05	$120.95	3.37%
$120.00	Jul 17	$1.10	$3.30	$4.40	$115.60	$124.40	3.76%
$113.00	Jul 2	$4.38	$0.05	$4.43	$108.57	$117.43	3.78%
$115.50	Jul 10	$2.55	$2.00	$4.55	$110.95	$120.05	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.41% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$117.00	Jul 2	$0.15	$0.33	$0.48	$116.52	$118.48
$120.00	$117.00	Jul 2	$0.25	$0.33	$0.58	$116.42	$120.58
$121.00	$116.50	Jul 10	$0.70	$0.60	$1.30	$115.20	$122.30
$118.00	$116.50	Jul 2	$0.15	$2.40	$2.55	$113.95	$120.55
$118.00	$115.50	Jul 2	$0.15	$2.40	$2.55	$112.95	$120.55
$118.00	$114.50	Jul 2	$0.15	$2.40	$2.55	$111.95	$120.55
$118.00	$114.00	Jul 2	$0.15	$2.40	$2.55	$111.45	$120.55
$121.00	$114.50	Jul 10	$0.70	$1.85	$2.55	$111.95	$123.55
$120.00	$116.50	Jul 2	$0.25	$2.40	$2.65	$113.85	$122.65
$120.00	$115.50	Jul 2	$0.25	$2.40	$2.65	$112.85	$122.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 11.50, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
111/112	118/118	Jul 10	$1.38	$0.12	11.50	$111.12	$118.88
114/115	118/121	Jul 10	$2.25	$0.25	9.00	$112.75	$120.75
106/107	111/112	Jul 17	$0.87	$0.13	6.69	$106.13	$111.87
105/106	118/118	Jul 10	$0.86	$0.14	6.14	$105.14	$118.36
105/108	116/116	Jul 2	$2.57	$0.43	5.98	$105.43	$118.57
105/108	115/116	Jul 2	$2.52	$0.48	5.25	$105.48	$117.52
111/112	116/116	Jul 10	$1.25	$0.25	5.00	$111.25	$117.25
105/106	118/121	Jul 10	$2.08	$0.42	4.95	$103.92	$120.58
105/106	114/114	Jul 17	$0.78	$0.22	3.55	$105.22	$114.28
110/111	114/114	Jul 17	$0.77	$0.23	3.35	$110.23	$114.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 9.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$117.50	$118.00	$118.50	Jul 17	$0.10	$0.40	4.00
$126.00	$127.00	$128.00	Jul 17	$0.37	$0.63	1.70
$116.00	$116.50	$117.00	Jul 2	$0.20	$0.30	1.50
$116.00	$116.50	$117.00	Jul 10	$0.25	$0.25	1.00
$115.00	$115.50	$116.00	Jul 2	$0.27	$0.23	0.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$109.00	$110.00	$111.00	Jul 31	$0.10	$0.90	9.00
$108.00	$109.00	$110.00	Jul 17	$0.12	$0.88	7.33
$105.00	$106.00	$107.00	Jul 17	$0.39	$0.61	1.56
$109.00	$110.00	$111.00	Jul 17	$0.46	$0.54	1.17
$120.00	$121.00	$122.00	Jul 17	$0.52	$0.48	0.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-1.10, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$107.00	1:2	Jul 17	-$3.85	$3.15
$120.00	$123.00	1:2	Jul 31	-$2.30	$0.70
$117.50	$120.00	1:2	Jul 31	-$2.10	$0.40
$115.00	$117.50	1:2	Jul 24	-$2.25	$0.25
$122.00	$123.00	1:2	Jul 17	-$0.87	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 24	-$1.10	$3.90
$109.00	$105.00	1:2	Jul 31	-$0.30	$3.70
$100.00	$95.00	1:2	Jul 17	-$1.33	$3.67
$117.00	$113.50	1:2	Jul 31	-$0.77	$2.73
$103.00	$100.00	1:2	Jul 17	-$0.78	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 0.77%, avg 0.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.50	Jul 31	$0.90	0.51	0.3%	0.77%	1.09%	2	--
$117.50	Jul 10	$0.85	0.48	0.3%	0.73%	1.05%	3	8
$120.00	Jul 17	$0.65	0.30	2.5%	0.55%	3.01%	3.3K	2.2K
$120.50	Jul 17	$0.50	0.36	2.9%	0.43%	3.31%	2	53
$117.50	Jul 24	$0.50	0.49	0.3%	0.43%	0.75%	1	2
$117.50	Jul 17	$0.10	0.47	0.3%	0.09%	0.41%	102	2
$122.00	Jul 17	$0.10	0.16	4.2%	0.09%	4.25%	2	1.6K
$118.50	Jul 24	$0.10	0.44	1.2%	0.09%	1.26%	--	123
$120.00	Jul 31	$0.10	0.41	2.5%	0.09%	2.54%	2	2.0K

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 7,258

Total Puts 9,105

Put/Call Ratio 1.25

Net Difference -1,847

Prior's Put/Call Breakdown

Total Calls 4,358

Total Puts 1,555

Put/Call Ratio 0.36

Net Difference 2,803

Prior 7-Day Put/Call Summary

Total Calls 23,930

Total Puts 18,801

Average Put/Call Ratio 1.22

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