XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$117.34 +0.19%

(6/29 18:05) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:07

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 7,403

Calls: 1,141 (15%)

Puts: 6,262 (85%)

Prior (06/29) 4,457

Calls: 2,523 (57%)

Puts: 1,934 (43%)

Current vs Prior +66.10%

Calls: -54.78% (Calls)

Puts: +223.78% (Puts)

Prior 7-Day Total 56,472

Calls: 32,002 (57%)

Puts: 24,470 (43%)

Prior 7-Day Average 8,067

Calls: 4,571 (57%)

Puts: 3,495 (43%)

Current vs Prior 7-Day Avg -8.24%

Calls: -75.04%

Puts: +79.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $1.65M

Calls: $329.0K (20%)

Puts: $1.32M (80%)

Prior (06/29) $994.3K

Calls: $759.8K (76%)

Puts: $234.5K (24%)

Current vs Prior +65.75%

Calls: -56.70%

Puts: +462.45%

Prior 7-Day Total $15.56M

Calls: $9.97M (64%)

Puts: $5.60M (36%)

Prior 7-Day Average $2.22M

Calls: $1.42M (64%)

Puts: $799.4K (36%)

Current vs Prior 7-Day Avg -25.87%

Calls: -76.89%

Puts: +64.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 5.49

Prior (06/29) 0.77

Current vs Prior +615.96%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +437.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 447,450

Calls: 119,672 (27%)

Puts: 327,778 (73%)

Prior (06/29) 444,667

Calls: 118,706 (27%)

Puts: 325,961 (73%)

Current vs Prior +0.63%

Prior 7-Day Total 3,338,876

Calls: 886,409 (27%)

Puts: 2,452,467 (73%)

Prior 7-Day Average 476,982

Calls: 126,629 (27%)

Puts: 350,352 (73%)

Current vs Prior 7-Day Avg -6.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.75% | 3.58%2.75% | 3.58%3.58% | 6.82%

Prior 0.90% | 2.70%-- | ---- | --

Current vs Prior +79.59% | +2.10%-- | ---- | --

Prior 7-Day Avg 1.92% | 2.99%-- | ---- | --

Current vs 7-Day Avg -15.81% | -8.01%-- | ---- | --

Prior 7-Day Eod 0.90% | 2.70%-- | ---- | --

Current vs 7-Day Eod +79.59% | +2.10%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.29% | 20.12%

Calls: 19.05% | 20.23%

Puts: 23.53% | 20.00%

Prior 72.73% | 39.10%

Calls: 72.73% | 30.90%

Puts: -- | --

Current vs Prior -70.73% | -48.54%

Prior 7-Day Avg 82.14% | 37.09%

Calls: 53.24% | 33.03%

Puts: 117.43% | 41.15%

Current vs 7-Day Avg -74.08% | -45.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.32M) vs calls ($329.0K). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 66% vs prior. Extreme bearish P/C ratio of 5.49 - 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 NEUTRAL

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 2 of results (avg 9.4%, best 9.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.50	Jul 17	3.10	3.40	$3.25	9.2%	--	0.65	17
$110.00	Jul 2	7.00	7.70	$7.35	9.5%	3	0.97	1

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. 47 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	16.20	18.00	$17.10	10.5%	--	1.00	10
$100.00	Jul 2	15.80	18.00	$16.90	13.0%	--	0.99	19
$105.00	Jul 2	10.80	12.70	$11.75	16.2%	--	0.99	10
$110.00	Jul 2	7.00	7.70	$7.35	9.5%	3	0.97	1
$112.00	Jul 2	4.20	5.80	$5.00	32.0%	1	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.50	Jul 2	2.05	3.00	$2.53	37.5%	3	0.84	24
$122.00	Jul 17	4.50	6.40	$5.45	34.9%	--	0.82	1.5K
$121.00	Jul 17	3.90	5.40	$4.65	32.3%	--	0.76	12
$120.00	Jul 17	3.10	3.70	$3.40	17.6%	29	0.70	1.6K
$119.00	Jul 17	2.60	2.90	$2.75	10.9%	--	0.63	135

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 2.0K, top 674)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.75	1.10	$0.93	37.6%	504	0.30	2.4K
$111.00	Jul 2	5.10	6.90	$6.00	30.0%	16	0.91	--
$115.00	Jul 17	3.10	3.70	$3.40	17.6%	16	0.69	5.3K
$111.50	Jul 2	4.70	6.30	$5.50	29.1%	15	0.85	--
$117.00	Jul 17	2.05	2.45	$2.25	17.8%	6	0.53	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 2	0.10	0.25	$0.18	83.3%	674	0.15	3.0K
$113.50	Jul 17	0.60	0.80	$0.70	28.6%	308	0.23	29
$115.00	Jul 10	0.60	0.75	$0.68	22.1%	191	0.27	22
$116.50	Jul 2	0.40	0.55	$0.48	31.3%	97	0.34	15
$120.00	Jul 17	3.10	3.70	$3.40	17.6%	29	0.70	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 59.5%, max 193.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.50	Jul 2	Jul 17	67.9%	24.2%	181.1%	15	14
$100.00	Jul 2	Jul 17	92.0%	40.4%	128.0%	--	29
$121.00	Jul 2	Jul 17	43.9%	19.5%	124.7%	4	957
$111.00	Jul 2	Jul 17	55.8%	25.1%	121.9%	16	40
$113.50	Jul 2	Jul 17	41.2%	20.8%	98.4%	--	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 2	Jul 24	88.7%	30.2%	193.4%	--	25
$109.00	Jul 2	Jul 31	81.4%	34.8%	134.0%	--	31
$105.00	Jul 2	Jul 31	66.8%	29.8%	123.9%	--	40
$111.00	Jul 2	Jul 17	55.8%	25.1%	121.9%	--	834
$110.00	Jul 2	Jul 31	46.8%	23.2%	101.7%	--	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 40.67, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$124.00	$125.00	Jul 17	$0.16	$0.84	$0.16	5.25	$124.16
$121.00	$122.00	Jul 17	$0.20	$0.80	$0.20	4.00	$121.20
$122.00	$123.00	Jul 31	$0.20	$0.80	$0.20	4.00	$122.20
$123.00	$125.00	Jul 31	$0.42	$1.58	$0.42	3.76	$123.42
$120.00	$121.00	Jul 10	$0.22	$0.78	$0.22	3.55	$120.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Jul 24	$0.12	$4.88	$0.12	40.67	$104.88
$108.00	$106.00	Jul 24	$0.12	$1.88	$0.12	15.67	$107.88
$114.50	$113.00	Jul 10	$0.14	$1.36	$0.14	9.71	$114.36
$111.00	$110.00	Jul 10	$0.10	$0.90	$0.10	9.00	$110.90
$112.00	$110.00	Jul 24	$0.22	$1.78	$0.22	8.09	$111.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 45.67, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$107.00	Jul 17	$6.85	$6.85	$0.15	45.67	$106.85
$112.00	$113.00	Jul 17	$0.90	$0.90	$0.10	9.00	$112.90
$106.00	$110.00	Jul 2	$3.55	$3.55	$0.45	7.89	$109.55
$114.00	$115.00	Jul 2	$0.88	$0.88	$0.12	7.33	$114.88
$114.00	$115.00	Jul 10	$0.87	$0.87	$0.13	6.69	$114.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$119.50	$118.00	Jul 2	$1.40	$1.40	$0.10	14.00	$118.10
$122.00	$121.00	Jul 17	$0.80	$0.80	$0.20	4.00	$121.20
$120.00	$119.00	Jul 17	$0.65	$0.65	$0.35	1.86	$119.35
$119.00	$118.00	Jul 17	$0.55	$0.55	$0.45	1.22	$118.45
$119.00	$118.00	Jul 24	$0.55	$0.55	$0.45	1.22	$118.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.58, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 2	Jul 17	$0.15	46.8%	25.5%
$100.00	Jul 2	Jul 17	$0.20	92.0%	40.4%
$111.00	Jul 2	Jul 17	$0.25	55.8%	25.1%
$113.00	Jul 2	Jul 17	$0.30	32.9%	22.0%
$125.00	Jul 17	Jul 31	$0.31	21.6%	20.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 2	Jul 10	$0.13	55.8%	28.8%
$112.50	Jul 10	Jul 17	$0.15	24.9%	21.3%
$110.00	Jul 2	Jul 10	$0.18	46.8%	29.1%
$100.00	Jul 17	Jul 24	$0.25	40.4%	42.4%
$106.00	Jul 17	Jul 24	$0.33	30.6%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.41% of stock, avg 4.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 2	$0.53	$1.13	$1.66	$116.34	$119.66	1.41%
$117.00	Jul 2	$1.05	$0.63	$1.68	$115.32	$118.68	1.43%
$116.00	Jul 2	$1.55	$0.33	$1.88	$114.12	$117.88	1.60%
$116.50	Jul 2	$1.40	$0.48	$1.88	$114.62	$118.38	1.60%
$115.50	Jul 2	$2.15	$0.28	$2.43	$113.07	$117.93	2.07%
$115.00	Jul 2	$2.50	$0.18	$2.68	$112.32	$117.68	2.28%
$119.50	Jul 2	$0.18	$2.53	$2.71	$116.79	$122.21	2.31%
$114.00	Jul 2	$3.38	$0.23	$3.61	$110.39	$117.61	3.08%
$115.00	Jul 10	$3.08	$0.68	$3.76	$111.24	$118.76	3.20%
$118.00	Jul 17	$1.70	$2.20	$3.90	$114.10	$121.90	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.34% of stock, avg 1.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$115.00	Jul 2	$0.22	$0.18	$0.40	$114.60	$119.40
$119.00	$115.50	Jul 2	$0.22	$0.28	$0.50	$115.00	$119.50
$118.50	$115.00	Jul 2	$0.35	$0.18	$0.53	$114.47	$119.03
$119.00	$116.00	Jul 2	$0.22	$0.33	$0.55	$115.45	$119.55
$121.00	$115.00	Jul 2	$0.38	$0.18	$0.56	$114.44	$121.56
$118.50	$115.50	Jul 2	$0.35	$0.28	$0.63	$114.87	$119.13
$121.00	$115.50	Jul 2	$0.38	$0.28	$0.66	$114.84	$121.66
$121.00	$112.50	Jul 10	$0.28	$0.38	$0.66	$111.84	$121.66
$118.50	$116.00	Jul 2	$0.35	$0.33	$0.68	$115.32	$119.18
$119.00	$116.50	Jul 2	$0.22	$0.48	$0.70	$115.80	$119.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 5.67, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
117/118	119/120	Jul 24	$0.85	$0.15	5.67	$117.15	$119.85
115/116	116/118	Jul 10	$0.83	$0.17	4.88	$115.17	$117.33
105/109	116/120	Jul 31	$3.24	$0.76	4.26	$105.76	$119.24
114/115	116/116	Jul 10	$0.73	$0.27	2.70	$114.27	$116.23
110/111	116/116	Jul 10	$0.72	$0.28	2.57	$110.28	$116.22
114/115	116/118	Jul 10	$0.69	$0.31	2.23	$114.31	$117.19
117/118	118/119	Jul 24	$0.69	$0.31	2.23	$117.31	$119.19
110/111	116/118	Jul 10	$0.68	$0.32	2.13	$110.32	$117.18
110/113	116/120	Jul 31	$2.66	$1.34	1.99	$110.34	$118.66
110/111	112/112	Jul 2	$0.65	$0.35	1.86	$110.35	$112.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$118.00	$118.50	$119.00	Jul 2	$0.05	$0.45	9.00
$117.00	$118.00	$119.00	Jul 17	$0.10	$0.90	9.00
$129.00	$130.00	$131.00	Jul 17	$0.10	$0.90	9.00
$119.00	$120.00	$121.00	Jul 10	$0.13	$0.87	6.69
$118.00	$119.00	$120.00	Jul 17	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$107.00	$108.00	Jul 17	$0.08	$0.92	11.50
$117.00	$118.00	$119.00	Jul 24	$0.08	$0.92	11.50
$108.00	$110.00	$112.00	Jul 24	$0.19	$1.81	9.53
$114.00	$114.50	$115.00	Jul 2	$0.05	$0.45	9.00
$118.00	$119.00	$120.00	Jul 17	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.26, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$107.00	1:2	Jul 17	-$3.40	$3.60
$123.00	$125.00	1:2	Jul 31	-$0.11	$1.89
$120.00	$122.00	1:2	Jul 24	-$0.36	$1.64
$120.00	$122.00	1:2	Jul 31	-$0.52	$1.48
$121.00	$122.50	1:2	Jul 10	-$0.28	$1.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 24	-$0.26	$4.74
$100.00	$95.00	1:2	Jul 17	-$0.33	$4.67
$109.00	$105.00	1:2	Jul 10	-$0.46	$3.54
$117.00	$113.50	1:2	Jul 31	-$0.38	$3.12
$113.00	$110.00	1:2	Jul 31	-$0.19	$2.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 1.49%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.50	Jul 24	$1.75	0.43	1.0%	1.49%	2.48%	--	123
$118.00	Jul 17	$1.50	0.45	0.6%	1.28%	1.84%	1	54
$119.00	Jul 24	$1.50	0.40	1.4%	1.28%	2.69%	--	10
$120.00	Jul 31	$1.50	0.36	2.3%	1.28%	3.55%	--	20
$117.50	Jul 10	$1.30	0.49	0.1%	1.11%	1.24%	3	6
$120.00	Jul 24	$1.15	0.34	2.3%	0.98%	3.25%	--	11
$119.00	Jul 17	$1.05	0.37	1.4%	0.89%	2.31%	6	135
$118.00	Jul 10	$1.00	0.44	0.6%	0.85%	1.41%	2	3
$122.00	Jul 31	$0.85	0.27	4.0%	0.72%	4.70%	1	5
$119.00	Jul 10	$0.75	0.34	1.4%	0.64%	2.05%	4	--

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 1,141

Total Puts 6,262

Put/Call Ratio 5.49

Net Difference -5,121

Prior's Put/Call Breakdown

Total Calls 2,523

Total Puts 1,934

Put/Call Ratio 0.77

Net Difference 589

Prior 7-Day Put/Call Summary

Total Calls 32,002

Total Puts 24,470

Average Put/Call Ratio 1.02

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