XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$116.77 -1.12%

(7/1 18:04) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:05)

◀ 7/2 15:07 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 16,188

Calls: 7,165 (44%)

Puts: 9,023 (56%)

Prior (07/01) 5,304

Calls: 4,131 (78%)

Puts: 1,173 (22%)

Current vs Prior +205.20%

Calls: +73.44% (Calls)

Puts: +669.22% (Puts)

Prior 7-Day Total 47,545

Calls: 21,954 (46%)

Puts: 25,591 (54%)

Prior 7-Day Average 6,792

Calls: 3,136 (46%)

Puts: 3,655 (54%)

Current vs Prior 7-Day Avg +138.33%

Calls: +128.45%

Puts: +146.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $5.43M

Calls: $2.96M (54%)

Puts: $2.47M (46%)

Prior (07/01) $1.17M

Calls: $936.4K (80%)

Puts: $233.2K (20%)

Current vs Prior +364.38%

Calls: +215.80%

Puts: +960.93%

Prior 7-Day Total $12.96M

Calls: $6.99M (54%)

Puts: $5.97M (46%)

Prior 7-Day Average $1.85M

Calls: $998.8K (54%)

Puts: $853.0K (46%)

Current vs Prior 7-Day Avg +193.30%

Calls: +196.07%

Puts: +190.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 1.26

Prior (07/01) 0.28

Current vs Prior +343.50%

Prior 7-Day Average 1.55

Current vs Prior 7-Day Avg -18.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 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 3,105,618

Calls: 823,218 (27%)

Puts: 2,282,400 (73%)

Prior 7-Day Average 443,659

Calls: 117,602 (27%)

Puts: 326,057 (73%)

Current vs Prior 7-Day Avg +2.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.67% | 2.20%2.20% | 3.37%2.20% | 3.37%3.37% | 6.77%

Prior 1.62% | 2.75%-- | ---- | ---- | --

Current vs Prior -58.74% | -20.04%-- | ---- | ---- | --

Prior 7-Day Avg 1.92% | 3.11%-- | ---- | ---- | --

Current vs 7-Day Avg -65.22% | -29.22%-- | ---- | ---- | --

Prior 7-Day Eod 1.62% | 2.75%-- | ---- | ---- | --

Current vs 7-Day Eod -58.74% | -20.04%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 345.14% | 36.85%

Calls: 90.28% | 46.15%

Puts: 600.00% | 27.56%

Prior 21.29% | 20.12%

Calls: 19.05% | 20.23%

Puts: 23.53% | 20.00%

Current vs Prior +1521.14% | +83.15%

Prior 7-Day Avg 34.82% | 42.38%

Calls: 37.48% | 54.39%

Puts: 25.39% | 30.37%

Current vs 7-Day Avg +891.29% | -13.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 364% vs prior. Dollar volume significantly above 7-day average (193% higher). Unusually high activity with volume up 205% vs prior - elevated interest. Volume explosion - 138% above 7-day average (16,188 vs avg 6,792).

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 NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 7.8%, best 6.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	3.00	3.20	$3.10	6.5%	120	0.66	5.3K
$115.50	Jul 17	2.60	2.80	$2.70	7.4%	12	0.62	17
$95.00	Jul 10	21.60	23.80	$22.70	9.7%	8	0.93	--

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.60	0.70	$0.65	15.4%	3.3K	0.25	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 2	11.50	13.70	$12.60	17.5%	1	0.99	10
$105.00	Jul 10	11.60	13.30	$12.45	13.7%	2	0.98	--
$113.00	Jul 2	3.40	4.40	$3.90	25.6%	2	0.96	6
$106.00	Jul 10	10.60	12.40	$11.50	15.7%	2	0.96	--
$107.00	Jul 17	9.90	11.60	$10.75	15.8%	--	0.94	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 2	0.80	1.60	$1.20	66.7%	14	1.00	62
$123.00	Jul 2	4.40	6.40	$5.40	37.0%	1	1.00	--
$133.00	Jul 2	14.30	16.50	$15.40	14.3%	1	0.95	--
$132.00	Jul 2	13.30	15.50	$14.40	15.3%	1	0.94	--
$124.00	Jul 2	5.30	7.50	$6.40	34.4%	1	0.92	3

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 5.1K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.60	0.70	$0.65	15.4%	3.3K	0.25	2.2K
$125.00	Jul 31	0.30	1.00	$0.65	107.7%	804	0.17	21
$118.50	Jul 17	1.10	1.30	$1.20	16.7%	173	0.37	4
$115.00	Jul 17	3.00	3.20	$3.10	6.5%	120	0.66	5.3K
$117.50	Jul 17	1.45	1.70	$1.58	15.8%	102	0.45	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.50	Jul 17	1.45	1.75	$1.60	18.8%	48	0.47	28
$119.00	Jul 17	2.75	3.20	$2.98	15.1%	40	0.67	135
$119.50	Jul 2	1.40	3.10	$2.25	75.6%	21	0.85	24
$116.50	Jul 10	0.90	1.20	$1.05	28.6%	15	0.45	5
$118.00	Jul 24	2.65	3.00	$2.83	12.4%	15	0.56	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 877.4%, max 2832.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Jul 2	Jul 10	873.3%	39.1%	2132.1%	2	16
$121.00	Jul 2	Jul 17	297.7%	19.8%	1401.4%	--	957
$113.50	Jul 2	Jul 17	306.9%	21.2%	1347.0%	7	1.3K
$105.00	Jul 2	Jul 10	439.3%	35.9%	1123.2%	3	10
$114.00	Jul 2	Jul 17	233.7%	20.1%	1063.1%	--	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 2	Jul 24	814.4%	27.8%	2832.8%	--	27
$109.00	Jul 2	Jul 31	741.4%	35.2%	2004.3%	--	31
$111.00	Jul 2	Jul 31	616.1%	34.1%	1707.8%	--	29
$121.00	Jul 2	Jul 17	297.7%	19.8%	1401.4%	2	13
$111.50	Jul 2	Jul 17	304.5%	21.7%	1305.7%	3	476

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 12.33, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$123.00	Jul 10	$0.15	$1.85	$0.15	12.33	$121.15
$123.00	$125.00	Jul 31	$0.23	$1.77	$0.23	7.70	$123.23
$118.50	$121.00	Jul 10	$0.40	$2.10	$0.40	5.25	$118.90
$116.50	$117.00	Jul 10	$0.10	$0.40	$0.10	4.00	$116.60
$123.00	$124.00	Jul 17	$0.20	$0.80	$0.20	4.00	$123.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$111.00	Jul 10	$0.15	$1.85	$0.15	12.33	$112.85
$109.00	$106.00	Jul 10	$0.25	$2.75	$0.25	11.00	$108.75
$112.00	$110.00	Jul 24	$0.23	$1.77	$0.23	7.70	$111.77
$111.00	$110.00	Jul 10	$0.15	$0.85	$0.15	5.67	$110.85
$113.00	$111.00	Jul 31	$0.35	$1.65	$0.35	4.71	$112.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 27.00, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$107.00	Jul 17	$6.75	$6.75	$0.25	27.00	$106.75
$106.00	$114.00	Jul 10	$7.65	$7.65	$0.35	21.86	$113.65
$114.00	$115.00	Jul 2	$0.90	$0.90	$0.10	9.00	$114.90
$107.00	$108.00	Jul 17	$0.85	$0.85	$0.15	5.67	$107.85
$115.00	$115.50	Jul 17	$0.40	$0.40	$0.10	4.00	$115.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$117.00	Jul 2	$0.85	$0.85	$0.15	5.67	$117.15
$121.00	$119.50	Jul 2	$1.13	$1.13	$0.37	3.05	$119.87
$118.00	$117.50	Jul 10	$0.35	$0.35	$0.15	2.33	$117.65
$122.00	$121.00	Jul 17	$0.70	$0.70	$0.30	2.33	$121.30
$119.00	$118.00	Jul 10	$0.65	$0.65	$0.35	1.86	$118.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.55, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 2	Jul 10	$0.15	129.7%	19.2%
$123.00	Jul 10	Jul 17	$0.30	19.3%	22.5%
$122.00	Jul 17	Jul 24	$0.30	20.0%	20.5%
$114.50	Jul 10	Jul 17	$0.40	19.4%	19.5%
$119.50	Jul 2	Jul 17	$0.45	226.2%	19.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 2	Jul 10	$0.05	273.8%	24.0%
$114.50	Jul 2	Jul 10	$0.10	252.0%	19.4%
$111.50	Jul 2	Jul 17	$0.25	304.5%	21.7%
$115.50	Jul 2	Jul 10	$0.32	193.4%	18.2%
$113.00	Jul 2	Jul 10	$0.33	195.7%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.69% of stock, avg 4.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.50	Jul 2	$0.43	$0.38	$0.81	$115.69	$117.31	0.69%
$117.00	Jul 2	$0.60	$0.35	$0.95	$116.05	$117.95	0.81%
$116.00	Jul 2	$0.88	$0.13	$1.01	$114.99	$117.01	0.86%
$118.00	Jul 2	$0.13	$1.20	$1.33	$116.67	$119.33	1.14%
$116.50	Jul 10	$1.30	$1.05	$2.35	$114.15	$118.85	2.01%
$117.00	Jul 10	$1.20	$1.27	$2.47	$114.53	$119.47	2.12%
$117.50	Jul 10	$0.95	$1.53	$2.48	$115.02	$119.98	2.12%
$115.00	Jul 2	$2.48	$0.08	$2.56	$112.44	$117.56	2.19%
$115.50	Jul 2	$2.23	$0.38	$2.61	$112.89	$118.11	2.24%
$118.00	Jul 10	$0.73	$1.88	$2.61	$115.39	$120.61	2.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.22% of stock, avg 1.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$116.00	Jul 2	$0.13	$0.13	$0.26	$115.74	$118.26
$117.50	$116.00	Jul 2	$0.38	$0.13	$0.51	$115.49	$118.01
$118.00	$116.50	Jul 2	$0.13	$0.38	$0.51	$115.99	$118.51
$118.00	$115.50	Jul 2	$0.13	$0.38	$0.51	$114.99	$118.51
$118.00	$114.50	Jul 2	$0.13	$0.38	$0.51	$113.99	$118.51
$121.00	$116.00	Jul 2	$0.38	$0.13	$0.51	$115.49	$121.51
$119.50	$116.00	Jul 2	$0.40	$0.13	$0.53	$115.47	$120.03
$121.00	$114.50	Jul 10	$0.20	$0.48	$0.68	$113.82	$121.68
$117.50	$116.50	Jul 2	$0.38	$0.38	$0.76	$115.74	$118.26
$117.50	$115.50	Jul 2	$0.38	$0.38	$0.76	$114.74	$118.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 6.69, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/111	114/115	Jul 10	$0.87	$0.13	6.69	$110.13	$115.37
117/118	119/120	Jul 24	$0.86	$0.14	6.14	$117.14	$119.86
114/115	118/118	Jul 24	$0.80	$0.20	4.00	$114.20	$118.30
105/108	116/116	Jul 2	$2.37	$0.63	3.76	$105.63	$117.87
114/115	119/120	Jul 24	$0.76	$0.24	3.17	$114.24	$119.76
110/111	118/120	Jul 31	$1.88	$0.62	3.03	$109.12	$119.38
105/106	110/111	Jul 17	$0.75	$0.25	3.00	$105.25	$110.75
105/108	112/113	Jul 2	$2.22	$0.78	2.85	$105.78	$114.72
114/114	117/118	Jul 2	$0.37	$0.13	2.85	$114.13	$117.37
110/111	120/123	Jul 31	$2.18	$0.82	2.66	$108.82	$122.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$123.00	$124.00	$125.00	Jul 17	$0.15	$0.85	5.67
$115.00	$115.50	$116.00	Jul 17	$0.08	$0.42	5.25
$117.50	$118.00	$118.50	Jul 10	$0.09	$0.41	4.56
$119.50	$120.00	$120.50	Jul 17	$0.15	$0.35	2.33
$124.00	$125.00	$126.00	Jul 17	$0.33	$0.67	2.03

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$108.00	$110.00	Jul 24	$0.06	$1.94	32.33
$117.00	$118.00	$119.00	Jul 17	$0.07	$0.93	13.29
$108.00	$110.00	$112.00	Jul 24	$0.14	$1.86	13.29
$111.50	$112.00	$112.50	Jul 17	$0.05	$0.45	9.00
$116.00	$116.50	$117.00	Jul 10	$0.07	$0.43	6.14

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 $-0.26, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$107.00	1:2	Jul 17	-$4.00	$3.00
$115.00	$117.50	1:2	Jul 24	-$0.69	$1.81
$123.00	$125.00	1:2	Jul 31	-$0.42	$1.58
$117.50	$120.00	1:2	Jul 31	-$1.18	$1.32
$120.50	$122.00	1:2	Jul 24	-$0.22	$1.28

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	-$1.78	$3.22
$117.00	$113.50	1:2	Jul 31	-$0.31	$3.19
$103.00	$100.00	1:2	Jul 17	-$0.38	$2.62
$113.00	$111.00	1:2	Jul 10	-$0.08	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.01%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.50	Jul 31	$2.35	0.51	0.6%	2.01%	2.64%	2	--
$117.50	Jul 24	$1.95	0.47	0.6%	1.67%	2.30%	1	2
$117.00	Jul 17	$1.70	0.49	0.2%	1.46%	1.65%	3	192
$118.50	Jul 24	$1.55	0.41	1.5%	1.33%	2.81%	--	123
$117.50	Jul 17	$1.45	0.45	0.6%	1.24%	1.87%	102	2
$118.00	Jul 17	$1.30	0.41	1.1%	1.11%	2.17%	89	54
$119.00	Jul 24	$1.30	0.37	1.9%	1.11%	3.02%	--	10
$120.00	Jul 31	$1.25	0.38	2.8%	1.07%	3.84%	2	2.0K
$122.00	Aug 7	$1.15	0.28	4.5%	0.98%	5.46%	13	--
$117.00	Jul 10	$1.10	0.48	0.2%	0.94%	1.14%	3	2

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 7,165

Total Puts 9,023

Put/Call Ratio 1.26

Net Difference -1,858

Prior's Put/Call Breakdown

Total Calls 4,131

Total Puts 1,173

Put/Call Ratio 0.28

Net Difference 2,958

Prior 7-Day Put/Call Summary

Total Calls 21,954

Total Puts 25,591

Average Put/Call Ratio 1.55

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