XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$115.30 -1.78%

$115.02 (-0.24%)🌙

as of 07/08 06:04 PM

(7/8 15:07) ◀

Wednesday, July 8, 2026 (6:04pm)

▶ (7/9 18:04)

◀ 7/8 18:04 ▶

Option Volume

Detail

ℹ

Current (07/08) 8,322

Calls: 1,773 (21%)

Puts: 6,549 (79%)

Prior (07/07) 4,125

Calls: 3,404 (83%)

Puts: 721 (17%)

Current vs Prior +101.75%

Calls: -47.91% (Calls)

Puts: +808.32% (Puts)

Prior 7-Day Total 49,736

Calls: 24,333 (49%)

Puts: 25,403 (51%)

Prior 7-Day Average 7,105

Calls: 3,476 (49%)

Puts: 3,629 (51%)

Current vs Prior 7-Day Avg +17.13%

Calls: -49.00%

Puts: +80.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $1.92M

Calls: $501.0K (26%)

Puts: $1.42M (74%)

Prior (07/07) $932.5K

Calls: $724.8K (78%)

Puts: $207.8K (22%)

Current vs Prior +106.40%

Calls: -30.88%

Puts: +585.27%

Prior 7-Day Total $15.52M

Calls: $9.29M (60%)

Puts: $6.23M (40%)

Prior 7-Day Average $2.22M

Calls: $1.33M (60%)

Puts: $890.5K (40%)

Current vs Prior 7-Day Avg -13.19%

Calls: -62.24%

Puts: +59.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 3.69

Prior (07/07) 0.21

Current vs Prior +1643.90%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg +172.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 468,854

Calls: 128,801 (27%)

Puts: 340,053 (73%)

Prior (07/07) 466,386

Calls: 126,808 (27%)

Puts: 339,578 (73%)

Current vs Prior +0.53%

Prior 7-Day Total 3,173,869

Calls: 854,947 (27%)

Puts: 2,318,922 (73%)

Prior 7-Day Average 453,409

Calls: 122,135 (27%)

Puts: 331,274 (73%)

Current vs Prior 7-Day Avg +3.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.37% | 3.22%3.22% | 6.50%

Prior 4.54% | 4.11%4.11% | 6.22%

Current vs Prior -25.88% | -21.80%-21.80% | +4.60%

Prior 7-Day Avg 4.28% | 4.31%4.22% | 6.05%

Current vs 7-Day Avg -21.44% | -25.38%-23.72% | +7.60%

Prior 7-Day Eod 4.54% | 4.11%-- | --

Current vs 7-Day Eod -25.88% | -21.80%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.77% | 21.15%

Calls: 23.53% | 21.47%

Puts: 30.00% | 20.83%

Prior 39.30% | 16.34%

Calls: 30.97% | 10.53%

Puts: 47.62% | 22.15%

Current vs Prior -31.88% | +29.44%

Prior 7-Day Avg 84.49% | 66.72%

Calls: 43.91% | 82.22%

Puts: 125.08% | 51.22%

Current vs 7-Day Avg -68.32% | -68.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.42M). Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bearish P/C ratio of 3.69 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	20.10	22.20	$21.15	9.9%	3	0.89	--

PUTS (0)

No puts meet the criteria

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. 56 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	11.00	15.90	$13.45	36.4%	2	0.99	--
$104.00	Jul 10	9.00	13.60	$11.30	40.7%	2	0.99	--
$110.00	Jul 10	3.00	7.70	$5.35	87.9%	--	0.98	57
$103.00	Jul 10	10.10	15.00	$12.55	39.0%	2	0.98	--
$107.00	Jul 10	6.00	10.80	$8.40	57.1%	1	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 17	5.40	7.50	$6.45	32.6%	--	1.00	1.5K
$130.00	Aug 21	12.50	17.00	$14.75	30.5%	8	0.96	8
$127.00	Jul 10	9.70	14.00	$11.85	36.3%	1	0.92	3
$120.00	Jul 17	3.60	5.70	$4.65	45.2%	3	0.89	1.6K
$121.00	Jul 17	3.20	8.00	$5.60	85.7%	--	0.76	11

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 4.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.50	Jul 17	1.50	3.30	$2.40	75.0%	408	0.61	92
$118.00	Jul 17	0.10	2.55	$1.33	184.2%	404	0.35	498
$120.00	Jul 17	0.10	0.50	$0.30	133.3%	190	0.15	5.1K
$122.00	Jul 17	0.00	0.10	$0.05	200.0%	114	0.04	1.6K
$115.00	Jul 17	1.35	2.90	$2.13	72.8%	70	0.56	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.50	Jul 17	0.45	1.85	$1.15	121.7%	1.2K	0.39	72
$112.00	Jul 17	0.15	0.60	$0.38	118.4%	268	0.17	3.5K
$111.00	Jul 17	0.00	0.90	$0.45	200.0%	223	0.17	800
$115.00	Jul 17	0.80	2.05	$1.42	88.0%	157	0.44	2.1K
$115.50	Jul 17	0.85	2.30	$1.58	91.8%	130	0.49	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 135.8%, max 410.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$119.50	Jul 10	Jul 17	116.8%	22.9%	410.7%	26	541
$114.00	Jul 10	Aug 21	96.7%	19.8%	389.0%	--	43
$117.00	Jul 10	Aug 21	87.9%	19.3%	354.2%	20	83
$115.50	Jul 10	Jul 17	82.5%	22.4%	267.9%	78	1.6K
$120.00	Jul 10	Aug 21	71.7%	21.7%	230.5%	33	733

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Jul 10	Aug 21	96.7%	19.8%	389.0%	29	406
$112.00	Jul 10	Aug 21	121.8%	26.0%	369.2%	3	12
$109.00	Jul 10	Aug 21	97.9%	24.8%	294.7%	2	27
$114.50	Jul 10	Jul 17	90.0%	22.8%	294.4%	1.2K	85
$116.50	Jul 10	Jul 17	81.3%	24.0%	238.3%	20	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 19.00, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$116.00	$120.00	Jul 31	$0.30	$3.70	$0.30	12.33	$116.30
$117.00	$118.00	Aug 21	$0.12	$0.88	$0.12	7.33	$117.12
$118.00	$119.00	Aug 21	$0.13	$0.87	$0.13	6.69	$118.13
$127.00	$128.00	Jul 17	$0.19	$0.81	$0.19	4.26	$127.19
$119.50	$120.00	Jul 17	$0.10	$0.40	$0.10	4.00	$119.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$112.00	$110.00	Jul 24	$0.10	$1.90	$0.10	19.00	$111.90
$105.00	$103.00	Jul 17	$0.22	$1.78	$0.22	8.09	$104.78
$105.00	$100.00	Jul 24	$0.55	$4.45	$0.55	8.09	$104.45
$108.00	$105.00	Aug 21	$0.43	$2.57	$0.43	5.98	$107.57
$105.00	$104.00	Aug 21	$0.15	$0.85	$0.15	5.67	$104.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 34.00, avg 2.31)

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
$102.00	$103.00	Jul 10	$0.90	$0.90	$0.10	9.00	$102.90
$95.00	$110.00	Aug 21	$13.50	$13.50	$1.50	9.00	$108.50
$116.50	$118.00	Jul 24	$1.30	$1.30	$0.20	6.50	$117.80
$114.00	$115.00	Jul 10	$0.85	$0.85	$0.15	5.67	$114.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$116.00	Aug 21	$1.73	$1.73	$0.27	6.41	$116.27
$130.00	$120.00	Aug 21	$8.65	$8.65	$1.35	6.41	$121.35
$122.00	$121.00	Jul 17	$0.85	$0.85	$0.15	5.67	$121.15
$108.00	$106.00	Jul 24	$1.42	$1.42	$0.58	2.45	$106.58
$114.00	$113.50	Jul 17	$0.35	$0.35	$0.15	2.33	$113.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.96, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.50	Jul 10	Jul 17	$0.20	38.6%	22.0%
$110.00	Jul 10	Jul 17	$0.25	35.5%	60.4%
$107.00	Jul 10	Jul 17	$0.30	57.1%	35.3%
$114.00	Jul 10	Jul 17	$0.58	96.7%	24.5%
$108.00	Jul 10	Jul 17	$0.60	55.4%	66.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 10	Jul 17	$0.25	47.0%	27.5%
$116.00	Jul 10	Jul 17	$0.38	25.2%	36.0%
$113.50	Jul 10	Jul 17	$0.40	33.6%	21.7%
$119.00	Jul 10	Jul 17	$0.40	111.4%	40.3%
$105.00	Jul 10	Jul 17	$0.42	83.6%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.46% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 10	$1.25	$0.43	$1.68	$113.32	$116.68	1.46%
$116.00	Jul 10	$0.75	$1.25	$2.00	$114.00	$118.00	1.73%
$115.50	Jul 17	$1.33	$1.58	$2.91	$112.59	$118.41	2.52%
$114.50	Jul 17	$2.40	$1.15	$3.55	$110.95	$118.05	3.08%
$115.00	Jul 17	$2.13	$1.42	$3.55	$111.45	$118.55	3.08%
$117.50	Jul 10	$0.63	$3.00	$3.63	$113.87	$121.13	3.15%
$113.50	Jul 17	$2.90	$0.73	$3.63	$109.87	$117.13	3.15%
$116.50	Jul 17	$1.33	$2.40	$3.73	$112.77	$120.23	3.24%
$114.00	Jul 17	$2.68	$1.08	$3.76	$110.24	$117.76	3.26%
$117.50	Jul 17	$0.83	$2.98	$3.81	$113.69	$121.31	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.92% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.50	$115.00	Jul 10	$0.63	$0.43	$1.06	$113.94	$118.56
$116.00	$115.00	Jul 10	$0.75	$0.43	$1.18	$113.82	$117.18
$116.50	$114.00	Jul 17	$1.33	$1.08	$2.41	$111.59	$118.91
$118.00	$114.00	Jul 17	$1.33	$1.08	$2.41	$111.59	$120.41
$125.00	$113.00	Jul 31	$1.43	$0.98	$2.41	$110.59	$127.41
$116.50	$114.50	Jul 17	$1.33	$1.15	$2.48	$112.02	$118.98
$118.00	$114.50	Jul 17	$1.33	$1.15	$2.48	$112.02	$120.48
$116.50	$115.00	Jul 17	$1.33	$1.42	$2.75	$112.25	$119.25
$118.00	$115.00	Jul 17	$1.33	$1.42	$2.75	$112.25	$120.75
$117.00	$114.00	Jul 17	$1.70	$1.08	$2.78	$111.22	$119.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 32.33, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/109	111/114	Jul 10	$3.88	$0.12	32.33	$105.12	$114.88
106/108	119/122	Jul 24	$2.82	$0.18	15.67	$105.18	$121.82
105/107	115/116	Jul 31	$1.87	$0.13	14.38	$105.13	$116.87
114/115	122/123	Aug 21	$0.88	$0.12	7.33	$114.12	$122.88
116/118	119/122	Jul 24	$2.63	$0.37	7.11	$115.37	$121.63
109/110	114/114	Jul 17	$0.87	$0.13	6.69	$109.13	$114.37
110/111	119/120	Aug 21	$0.87	$0.13	6.69	$110.13	$119.87
110/111	121/122	Aug 21	$0.85	$0.15	5.67	$110.15	$121.85
112/113	122/123	Aug 21	$0.85	$0.15	5.67	$112.15	$122.85
112/114	116/118	Jul 24	$1.65	$0.35	4.71	$112.35	$118.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 10.11, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$126.00	$127.00	$128.00	Aug 21	$0.09	$0.91	10.11
$100.00	$101.00	$102.00	Jul 10	$0.10	$0.90	9.00
$101.00	$102.00	$103.00	Jul 10	$0.10	$0.90	9.00
$116.00	$117.00	$118.00	Aug 21	$0.18	$0.82	4.56
$121.00	$122.00	$123.00	Aug 21	$0.23	$0.77	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$108.00	$110.00	$112.00	Jul 24	$0.20	$1.80	9.00
$110.00	$111.00	$112.00	Aug 21	$0.11	$0.89	8.09
$111.00	$112.00	$113.00	Aug 21	$0.12	$0.88	7.33
$110.00	$112.00	$114.00	Jul 24	$0.25	$1.75	7.00
$109.00	$110.00	$111.00	Aug 21	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-1.90, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$107.00	1:2	Jul 17	-$1.90	$5.10
$119.00	$122.00	1:2	Jul 24	$0.00	$3.00
$117.00	$122.00	1:2	Aug 7	-$2.40	$2.60
$122.00	$125.00	1:2	Aug 14	-$0.60	$2.40
$116.00	$120.00	1:2	Jul 31	-$2.10	$1.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$108.00	$105.00	1:2	Aug 21	-$0.22	$2.78
$105.00	$103.00	1:2	Jul 17	-$0.13	$1.87
$107.00	$105.00	1:2	Jul 31	-$0.36	$1.64
$118.00	$115.50	1:2	Jul 24	-$1.17	$1.33
$107.00	$106.00	1:2	Jul 17	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 1.13%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Jul 31	$1.30	0.49	0.6%	1.13%	1.73%	--	10
$121.00	Aug 21	$1.25	0.38	4.9%	1.08%	6.03%	1	751
$116.00	Aug 21	$1.00	0.52	0.6%	0.87%	1.47%	4	14
$120.00	Aug 21	$1.00	0.34	4.1%	0.87%	4.94%	32	677
$119.00	Jul 24	$0.70	0.40	3.2%	0.61%	3.82%	3	12
$116.50	Jul 17	$0.65	0.43	1.0%	0.56%	1.60%	4	108
$124.00	Aug 21	$0.55	0.20	7.5%	0.48%	8.02%	8	128
$117.00	Aug 21	$0.50	0.47	1.5%	0.43%	1.91%	14	74
$122.00	Aug 21	$0.40	0.34	5.8%	0.35%	6.16%	--	543
$126.00	Aug 21	$0.30	0.15	9.3%	0.26%	9.54%	1	464

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 1,773

Total Puts 6,549

Put/Call Ratio 3.69

Net Difference -4,776

Prior's Put/Call Breakdown

Total Calls 3,404

Total Puts 721

Put/Call Ratio 0.21

Net Difference 2,683

Prior 7-Day Put/Call Summary

Total Calls 24,333

Total Puts 25,403

Average Put/Call Ratio 1.36

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