XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$118.53 +1.07%

(6/30 18:04) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:04)

◀ 7/1 15:07 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 5,304

Calls: 4,131 (78%)

Puts: 1,173 (22%)

Prior (06/30) 7,403

Calls: 1,141 (15%)

Puts: 6,262 (85%)

Current vs Prior -28.35%

Calls: +262.05% (Calls)

Puts: -81.27% (Puts)

Prior 7-Day Total 43,049

Calls: 21,898 (51%)

Puts: 21,151 (49%)

Prior 7-Day Average 6,149

Calls: 3,128 (51%)

Puts: 3,021 (49%)

Current vs Prior 7-Day Avg -13.75%

Calls: +32.05%

Puts: -61.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $1.17M

Calls: $936.4K (80%)

Puts: $233.2K (20%)

Prior (06/30) $1.65M

Calls: $329.0K (20%)

Puts: $1.32M (80%)

Current vs Prior -29.03%

Calls: +184.63%

Puts: -82.32%

Prior 7-Day Total $12.47M

Calls: $7.35M (59%)

Puts: $5.12M (41%)

Prior 7-Day Average $1.78M

Calls: $1.05M (59%)

Puts: $731.5K (41%)

Current vs Prior 7-Day Avg -34.32%

Calls: -10.77%

Puts: -68.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.28

Prior (06/30) 5.49

Current vs Prior -94.83%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -73.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 450,773

Calls: 119,993 (27%)

Puts: 330,780 (73%)

Prior (06/30) 447,450

Calls: 119,672 (27%)

Puts: 327,778 (73%)

Current vs Prior +0.74%

Prior 7-Day Total 3,222,941

Calls: 855,125 (27%)

Puts: 2,367,816 (73%)

Prior 7-Day Average 460,420

Calls: 122,160 (27%)

Puts: 338,259 (73%)

Current vs Prior 7-Day Avg -2.10%

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 2.47% | 3.33%2.47% | 3.33%3.33% | 6.92%

Prior 2.75% | 3.80%-- | ---- | --

Current vs Prior -57.10% | -34.98%-- | ---- | --

Prior 7-Day Avg 1.99% | 3.10%-- | ---- | --

Current vs 7-Day Avg -40.50% | -20.35%-- | ---- | --

Prior 7-Day Eod 2.75% | 3.80%-- | ---- | --

Current vs 7-Day Eod -57.10% | -34.98%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.16% | 22.17%

Calls: 33.33% | 20.69%

Puts: 25.00% | 23.65%

Prior 48.00% | 148.12%

Calls: 66.67% | 265.00%

Puts: 29.32% | 31.25%

Current vs Prior -39.25% | -85.03%

Prior 7-Day Avg 74.15% | 45.97%

Calls: 40.94% | 57.52%

Puts: 113.13% | 34.42%

Current vs 7-Day Avg -60.68% | -51.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($936.4K) vs puts ($233.2K). Extreme bullish P/C ratio of 0.28 - heavy call buying (4,131 calls vs 1,173 puts). P/C ratio dropping 95% - sentiment shifting bullish. Put-heavy open interest (330,780 puts vs 119,993 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 3 of results (avg 6.1%, best 3.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	18.50	19.10	$18.80	3.2%	--	0.99	10
$115.00	Jul 17	4.30	4.60	$4.45	6.7%	62	0.78	5.3K
$110.00	Jul 31	9.30	10.10	$9.70	8.2%	1	0.82	--

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 2	0.85	1.00	$0.93	16.1%	21	0.66	105

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 17	0.80	0.95	$0.88	17.0%	11	0.28	604

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.78, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 2	12.10	14.20	$13.15	16.0%	--	0.99	10
$100.00	Jul 17	18.50	19.10	$18.80	3.2%	--	0.99	10
$110.00	Jul 2	7.10	9.30	$8.20	26.8%	2	0.98	3
$111.00	Jul 2	6.00	8.40	$7.20	33.3%	2	0.98	6
$113.00	Jul 2	5.50	6.50	$6.00	16.7%	1	0.98	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	20.70	22.90	$21.80	10.1%	2	0.93	--
$125.00	Jul 31	6.50	7.30	$6.90	11.6%	1	0.80	--
$122.00	Jul 17	3.60	4.20	$3.90	15.4%	--	0.77	1.5K
$119.50	Jul 2	1.00	1.25	$1.13	22.1%	--	0.74	24
$121.00	Jul 17	2.85	3.30	$3.08	14.6%	1	0.69	12

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 3.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.05	2.60	$2.33	23.6%	2.0K	0.44	20
$119.50	Jul 17	1.35	1.70	$1.53	22.9%	546	0.44	--
$115.00	Jul 17	4.30	4.60	$4.45	6.7%	62	0.78	5.3K
$118.00	Jul 2	0.85	1.00	$0.93	16.1%	21	0.66	105
$120.00	Jul 24	1.60	2.10	$1.85	27.0%	10	0.42	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 17	0.20	0.40	$0.30	66.7%	139	0.11	3.5K
$115.00	Jul 17	0.60	0.75	$0.68	22.1%	112	0.23	2.2K
$118.00	Jul 2	0.25	0.40	$0.33	45.5%	50	0.34	14
$118.00	Jul 17	1.25	1.65	$1.45	27.6%	38	0.43	997
$105.00	Jul 17	0.05	0.15	$0.10	100.0%	23	0.03	111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 98.9%, max 365.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.50	Jul 2	Jul 17	78.4%	21.7%	261.5%	--	1.3K
$115.50	Jul 2	Jul 17	56.3%	19.9%	182.9%	1	38
$121.00	Jul 2	Jul 17	48.0%	18.5%	160.1%	--	957
$114.00	Jul 2	Jul 17	53.0%	20.7%	156.3%	--	105
$111.00	Jul 2	Jul 17	59.3%	26.5%	123.8%	2	46

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 2	Jul 24	134.6%	28.9%	365.8%	--	27
$109.00	Jul 2	Jul 31	124.6%	35.0%	256.0%	--	31
$114.50	Jul 2	Jul 24	67.5%	21.4%	215.1%	1	15
$115.50	Jul 2	Jul 24	56.3%	20.8%	170.5%	1	18
$105.00	Jul 2	Jul 31	100.5%	37.4%	168.5%	--	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 49.00, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$127.00	Jul 31	$0.32	$1.68	$0.32	5.25	$125.32
$121.00	$123.00	Jul 10	$0.33	$1.67	$0.33	5.06	$121.33
$122.00	$125.00	Jul 24	$0.58	$2.42	$0.58	4.17	$122.58
$122.00	$123.00	Jul 17	$0.20	$0.80	$0.20	4.00	$122.20
$123.00	$125.00	Jul 31	$0.45	$1.55	$0.45	3.44	$123.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Jul 24	$0.10	$4.90	$0.10	49.00	$104.90
$114.00	$113.00	Jul 2	$0.10	$0.90	$0.10	9.00	$113.90
$103.00	$100.00	Jul 17	$0.33	$2.67	$0.33	8.09	$102.67
$108.00	$105.00	Jul 2	$0.35	$2.65	$0.35	7.57	$107.65
$109.00	$105.00	Jul 31	$0.50	$3.50	$0.50	7.00	$108.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 5.67, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$111.00	Jul 17	$0.85	$0.85	$0.15	5.67	$110.85
$110.00	$115.00	Jul 31	$4.20	$4.20	$0.80	5.25	$114.20
$114.50	$115.00	Jul 17	$0.40	$0.40	$0.10	4.00	$114.90
$115.00	$116.00	Jul 31	$0.80	$0.80	$0.20	4.00	$115.80
$107.00	$108.00	Jul 17	$0.75	$0.75	$0.25	3.00	$107.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$121.00	Jul 17	$0.82	$0.82	$0.18	4.56	$121.18
$125.00	$120.00	Jul 31	$3.60	$3.60	$1.40	2.57	$121.40
$115.50	$115.00	Jul 2	$0.33	$0.33	$0.17	1.94	$115.17
$106.00	$105.00	Jul 24	$0.63	$0.63	$0.37	1.70	$105.37
$120.00	$119.00	Jul 17	$0.60	$0.60	$0.40	1.50	$119.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.59, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 2	Jul 10	$0.10	48.0%	17.9%
$123.00	Jul 2	Jul 10	$0.12	36.0%	17.6%
$115.50	Jul 2	Jul 10	$0.27	56.3%	20.3%
$110.00	Jul 2	Jul 17	$0.30	66.2%	24.4%
$125.00	Jul 17	Jul 24	$0.37	17.2%	20.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 2	Jul 10	$0.07	66.2%	28.6%
$113.00	Jul 2	Jul 10	$0.10	45.4%	21.2%
$100.00	Jul 17	Jul 24	$0.10	38.2%	38.0%
$112.00	Jul 2	Jul 17	$0.27	52.4%	22.8%
$105.00	Jul 2	Jul 10	$0.35	100.5%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.06% of stock, avg 4.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 2	$0.93	$0.33	$1.26	$116.74	$119.26	1.06%
$119.50	Jul 2	$0.22	$1.13	$1.35	$118.15	$120.85	1.14%
$117.00	Jul 2	$1.83	$0.15	$1.98	$115.02	$118.98	1.67%
$116.50	Jul 2	$1.95	$0.13	$2.08	$114.42	$118.58	1.75%
$119.00	Jul 10	$1.18	$1.48	$2.66	$116.34	$121.66	2.24%
$116.00	Jul 2	$2.90	$0.10	$3.00	$113.00	$119.00	2.53%
$119.00	Jul 17	$1.78	$1.90	$3.68	$115.32	$122.68	3.10%
$118.00	Jul 17	$2.33	$1.45	$3.78	$114.22	$121.78	3.19%
$115.00	Jul 2	$3.75	$0.05	$3.80	$111.20	$118.80	3.21%
$115.50	Jul 2	$3.43	$0.38	$3.81	$111.69	$119.31	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.22% of stock, avg 1.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$116.50	Jul 2	$0.13	$0.13	$0.26	$116.24	$120.26
$120.00	$117.00	Jul 2	$0.13	$0.15	$0.28	$116.72	$120.28
$119.50	$116.50	Jul 2	$0.22	$0.13	$0.35	$116.15	$119.85
$119.50	$117.00	Jul 2	$0.22	$0.15	$0.37	$116.63	$119.87
$120.00	$118.00	Jul 2	$0.13	$0.33	$0.46	$117.54	$120.46
$123.00	$114.50	Jul 10	$0.15	$0.33	$0.48	$114.02	$123.48
$121.00	$116.50	Jul 2	$0.38	$0.13	$0.51	$115.99	$121.51
$120.00	$115.50	Jul 2	$0.13	$0.38	$0.51	$114.99	$120.51
$120.00	$114.50	Jul 2	$0.13	$0.38	$0.51	$113.99	$120.51
$121.00	$117.00	Jul 2	$0.38	$0.15	$0.53	$116.47	$121.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 15.67, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/109	110/115	Jul 31	$4.70	$0.30	15.67	$104.30	$114.70
110/111	116/117	Jul 10	$0.86	$0.14	6.14	$110.14	$117.36
110/111	118/119	Jul 10	$0.85	$0.15	5.67	$110.15	$118.85
114/114	116/116	Jul 10	$0.85	$0.15	5.67	$113.65	$116.35
100/103	108/110	Jul 17	$2.53	$0.47	5.38	$100.47	$110.53
110/111	115/116	Jul 10	$0.83	$0.17	4.88	$110.17	$115.83
110/111	112/112	Jul 17	$0.82	$0.18	4.56	$110.18	$112.32
111/113	118/120	Jul 31	$1.64	$0.36	4.56	$111.36	$119.14
108/110	120/122	Jul 24	$1.62	$0.38	4.26	$108.38	$121.62
105/106	118/119	Jul 24	$0.80	$0.20	4.00	$105.20	$119.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 14.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$123.00	$125.00	$127.00	Jul 31	$0.13	$1.87	14.38
$119.00	$119.50	$120.00	Jul 17	$0.05	$0.45	9.00
$127.00	$128.00	$129.00	Jul 17	$0.10	$0.90	9.00
$120.00	$120.50	$121.00	Jul 17	$0.06	$0.44	7.33
$122.00	$123.00	$124.00	Jul 17	$0.20	$0.80	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$117.00	$118.00	$119.00	Jul 17	$0.08	$0.92	11.50
$112.00	$113.00	$114.00	Jul 2	$0.10	$0.90	9.00
$114.00	$114.50	$115.00	Jul 17	$0.06	$0.44	7.33
$115.00	$115.50	$116.00	Jul 17	$0.06	$0.44	7.33
$118.00	$119.00	$120.00	Jul 17	$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. 77 found (best net $-0.05, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Jul 31	-$1.30	$3.70
$100.00	$107.00	1:2	Jul 17	-$4.10	$2.90
$125.00	$127.00	1:2	Jul 31	-$0.16	$1.84
$120.00	$122.00	1:2	Jul 24	-$0.35	$1.65
$123.00	$125.00	1:2	Jul 31	-$0.35	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 24	-$0.05	$4.95
$100.00	$95.00	1:2	Jul 17	-$0.71	$4.29
$109.00	$105.00	1:2	Jul 31	-$0.25	$3.75
$109.00	$105.00	1:2	Jul 10	-$0.38	$3.62
$118.00	$115.50	1:2	Jul 24	-$0.46	$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 1.94%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.50	Jul 31	$2.30	0.47	0.8%	1.94%	2.76%	2	--
$119.00	Jul 24	$2.10	0.49	0.4%	1.77%	2.17%	--	10
$120.00	Jul 31	$2.05	0.44	1.2%	1.73%	2.97%	2.0K	20
$119.00	Jul 17	$1.65	0.48	0.4%	1.39%	1.79%	2	141
$120.00	Jul 24	$1.60	0.42	1.2%	1.35%	2.59%	10	11
$119.50	Jul 17	$1.35	0.44	0.8%	1.14%	1.96%	546	--
$122.00	Jul 31	$1.30	0.34	2.9%	1.10%	4.02%	1	5
$120.00	Jul 17	$1.20	0.40	1.2%	1.01%	2.25%	5	2.4K
$119.00	Jul 10	$1.05	0.46	0.4%	0.89%	1.28%	2	4
$120.50	Jul 17	$1.00	0.36	1.7%	0.84%	2.51%	1	52

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 4,131

Total Puts 1,173

Put/Call Ratio 0.28

Net Difference 2,958

Prior's Put/Call Breakdown

Total Calls 1,141

Total Puts 6,262

Put/Call Ratio 5.49

Net Difference -5,121

Prior 7-Day Put/Call Summary

Total Calls 21,898

Total Puts 21,151

Average Put/Call Ratio 1.07

Ratio Trend Falling

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