XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$118.09 +0.82%

(7/2 18:05) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:04)

◀ 7/6 15:07 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 6,740

Calls: 3,386 (50%)

Puts: 3,354 (50%)

Prior (07/02) 16,188

Calls: 7,165 (44%)

Puts: 9,023 (56%)

Current vs Prior -58.36%

Calls: -52.74% (Calls)

Puts: -62.83% (Puts)

Prior 7-Day Total 39,235

Calls: 21,149 (54%)

Puts: 18,086 (46%)

Prior 7-Day Average 5,605

Calls: 3,021 (54%)

Puts: 2,583 (46%)

Current vs Prior 7-Day Avg +20.25%

Calls: +12.07%

Puts: +29.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $2.87M

Calls: $1.79M (62%)

Puts: $1.08M (38%)

Prior (07/02) $5.43M

Calls: $2.96M (54%)

Puts: $2.47M (46%)

Current vs Prior -47.10%

Calls: -39.43%

Puts: -56.28%

Prior 7-Day Total $10.88M

Calls: $6.67M (61%)

Puts: $4.21M (39%)

Prior 7-Day Average $1.55M

Calls: $952.2K (61%)

Puts: $601.7K (39%)

Current vs Prior 7-Day Avg +84.88%

Calls: +88.10%

Puts: +79.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.99

Prior (07/02) 1.26

Current vs Prior -21.34%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -25.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 460,997

Calls: 124,477 (27%)

Puts: 336,520 (73%)

Prior (07/02) 453,692

Calls: 122,678 (27%)

Puts: 331,014 (73%)

Current vs Prior +1.61%

Prior 7-Day Total 3,126,877

Calls: 832,423 (27%)

Puts: 2,294,454 (73%)

Prior 7-Day Average 446,696

Calls: 118,917 (27%)

Puts: 327,779 (73%)

Current vs Prior 7-Day Avg +3.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.93% | 2.88%2.88% | 6.44%

Prior 1.18% | 2.47%-- | --

Current vs Prior +63.46% | +16.47%-- | --

Prior 7-Day Avg 1.78% | 2.98%-- | --

Current vs 7-Day Avg +8.66% | -3.22%-- | --

Prior 7-Day Eod 1.18% | 2.47%-- | --

Current vs 7-Day Eod +63.46% | +16.47%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.07% | 17.84%

Calls: 23.15% | 24.24%

Puts: 25.00% | 11.43%

Prior 29.16% | 22.17%

Calls: 33.33% | 20.69%

Puts: 25.00% | 23.65%

Current vs Prior -17.46% | -19.53%

Prior 7-Day Avg 35.30% | 39.42%

Calls: 38.81% | 54.61%

Puts: 24.96% | 24.22%

Current vs 7-Day Avg -31.81% | -54.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.79M). Dollar volume significantly above 7-day average (85% higher). Below-average activity with volume down 58% vs prior. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 5 of results (avg 9.3%, best 7.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.50	Jul 17	2.50	2.75	$2.63	9.5%	1	0.65	107
$111.00	Jul 17	6.90	7.60	$7.25	9.7%	--	0.92	40
$95.00	Jul 17	21.10	23.30	$22.20	9.9%	2	0.90	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	2.50	2.70	$2.60	7.7%	--	0.69	1.6K
$119.00	Jul 17	1.95	2.15	$2.05	9.8%	--	0.59	175

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. 50 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	16.10	18.30	$17.20	12.8%	80	1.00	2
$101.00	Jul 10	15.10	17.30	$16.20	13.6%	80	1.00	--
$105.00	Jul 17	11.30	13.40	$12.35	17.0%	2	1.00	5
$107.00	Jul 17	9.20	11.40	$10.30	21.4%	110	0.95	200
$108.00	Jul 17	8.20	10.40	$9.30	23.7%	110	0.95	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 17	4.00	6.20	$5.10	43.1%	--	0.85	1.5K
$121.00	Jul 17	3.20	3.80	$3.50	17.1%	--	0.78	11
$123.00	Aug 7	4.80	7.40	$6.10	42.6%	1	0.74	--
$119.50	Jul 10	1.75	2.20	$1.98	22.7%	1	0.70	8
$120.00	Jul 17	2.50	2.70	$2.60	7.7%	--	0.69	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 1.5K, top 373)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.50	Jul 17	1.35	1.50	$1.43	10.5%	373	0.46	176
$109.00	Jul 10	7.50	9.30	$8.40	21.4%	138	0.94	--
$110.00	Jul 10	6.40	8.30	$7.35	25.9%	138	0.93	3
$107.00	Jul 17	9.20	11.40	$10.30	21.4%	110	0.95	200
$108.00	Jul 17	8.20	10.40	$9.30	23.7%	110	0.95	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.00	0.30	$0.15	200.0%	62	0.06	3.1K
$116.00	Jul 17	0.75	0.95	$0.85	23.5%	35	0.31	613
$111.00	Jul 17	0.05	0.40	$0.23	152.2%	31	0.09	812
$117.00	Jul 17	1.05	1.30	$1.18	21.2%	14	0.40	6.4K
$105.00	Jul 17	0.00	0.10	$0.05	200.0%	6	0.02	91

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 21.3%, max 83.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 10	Jul 17	44.4%	26.6%	66.9%	138	128
$112.00	Jul 10	Aug 7	36.7%	23.4%	56.6%	2	8
$107.00	Jul 17	Aug 7	34.7%	26.5%	30.8%	111	200
$114.00	Jul 10	Jul 17	28.2%	22.5%	25.6%	--	81
$115.00	Jul 10	Jul 17	25.7%	21.2%	21.1%	13	5.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Jul 17	Aug 7	49.0%	26.6%	83.8%	--	30
$110.00	Jul 10	Jul 31	44.4%	28.4%	56.3%	1	105
$105.00	Jul 10	Jul 31	54.9%	36.0%	52.3%	--	34
$100.00	Jul 17	Jul 24	71.4%	49.4%	44.6%	--	284
$111.00	Jul 10	Jul 31	38.3%	27.9%	37.4%	--	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 15.67, avg 2.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$121.00	$123.00	Jul 10	$0.13	$1.87	$0.13	14.38	$121.13
$123.00	$125.00	Jul 31	$0.20	$1.80	$0.20	9.00	$123.20
$122.00	$123.00	Jul 17	$0.12	$0.88	$0.12	7.33	$122.12
$120.00	$121.00	Jul 10	$0.15	$0.85	$0.15	5.67	$120.15
$119.00	$119.50	Jul 10	$0.12	$0.38	$0.12	3.17	$119.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$108.00	Jul 24	$0.12	$1.88	$0.12	15.67	$109.88
$113.00	$106.00	Aug 7	$0.87	$6.13	$0.87	7.05	$112.13
$114.00	$112.00	Jul 24	$0.25	$1.75	$0.25	7.00	$113.75
$108.00	$105.00	Jul 31	$0.40	$2.60	$0.40	6.50	$107.60
$111.00	$110.00	Jul 31	$0.15	$0.85	$0.15	5.67	$110.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 39.00, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$109.00	Jul 10	$7.80	$7.80	$0.20	39.00	$108.80
$95.00	$100.00	Jul 17	$4.85	$4.85	$0.15	32.33	$99.85
$108.00	$110.00	Jul 17	$1.80	$1.80	$0.20	9.00	$109.80
$112.00	$114.00	Jul 10	$1.65	$1.65	$0.35	4.71	$113.65
$107.00	$112.00	Aug 7	$4.10	$4.10	$0.90	4.56	$111.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$121.00	$120.00	Jul 17	$0.90	$0.90	$0.10	9.00	$120.10
$123.00	$118.00	Aug 7	$3.25	$3.25	$1.75	1.86	$119.75
$112.50	$112.00	Jul 17	$0.32	$0.32	$0.18	1.78	$112.18
$119.00	$118.50	Jul 17	$0.30	$0.30	$0.20	1.50	$118.70
$120.00	$119.00	Jul 17	$0.55	$0.55	$0.45	1.22	$119.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.45, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 10	Jul 17	$0.13	22.6%	18.4%
$100.00	Jul 10	Jul 17	$0.15	74.0%	71.4%
$110.00	Jul 10	Jul 17	$0.15	44.4%	26.6%
$115.50	Jul 10	Jul 17	$0.30	23.7%	21.1%
$121.00	Jul 10	Jul 17	$0.30	20.9%	18.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 10	Jul 17	$0.10	38.3%	26.4%
$108.00	Jul 17	Jul 24	$0.23	32.0%	31.0%
$113.00	Jul 10	Jul 17	$0.30	27.9%	24.5%
$113.50	Jul 10	Jul 17	$0.35	28.4%	24.7%
$115.00	Jul 10	Jul 17	$0.35	25.7%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.76% of stock, avg 5.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 10	$0.60	$1.48	$2.08	$116.92	$121.08	1.76%
$117.50	Jul 10	$1.38	$0.73	$2.11	$115.39	$119.61	1.79%
$117.00	Jul 10	$1.73	$0.60	$2.33	$114.67	$119.33	1.97%
$119.50	Jul 10	$0.48	$1.98	$2.46	$117.04	$121.96	2.08%
$116.50	Jul 10	$2.10	$0.50	$2.60	$113.90	$119.10	2.20%
$116.00	Jul 10	$2.25	$0.40	$2.65	$113.35	$118.65	2.24%
$115.50	Jul 10	$2.78	$0.30	$3.08	$112.42	$118.58	2.61%
$118.50	Jul 17	$1.43	$1.75	$3.18	$115.32	$121.68	2.69%
$119.00	Jul 17	$1.13	$2.05	$3.18	$115.82	$122.18	2.69%
$118.00	Jul 17	$1.65	$1.55	$3.20	$114.80	$121.20	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.41% of stock, avg 1.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$115.50	Jul 10	$0.18	$0.30	$0.48	$115.02	$121.48
$121.00	$116.00	Jul 10	$0.18	$0.40	$0.58	$115.42	$121.58
$120.00	$115.50	Jul 10	$0.33	$0.30	$0.63	$114.87	$120.63
$121.00	$116.50	Jul 10	$0.18	$0.50	$0.68	$115.82	$121.68
$120.00	$116.00	Jul 10	$0.33	$0.40	$0.73	$115.27	$120.73
$119.50	$115.50	Jul 10	$0.48	$0.30	$0.78	$114.72	$120.28
$121.00	$117.00	Jul 10	$0.18	$0.60	$0.78	$116.22	$121.78
$120.00	$116.50	Jul 10	$0.33	$0.50	$0.83	$115.67	$120.83
$119.50	$116.00	Jul 10	$0.48	$0.40	$0.88	$115.12	$120.38
$119.00	$115.50	Jul 10	$0.60	$0.30	$0.90	$114.60	$119.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 2.45, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
108/109	116/120	Jul 31	$2.84	$1.16	2.45	$106.16	$118.84
105/108	116/120	Jul 31	$2.77	$1.23	2.25	$105.23	$118.77
111/113	116/120	Jul 31	$2.72	$1.28	2.13	$110.28	$118.72
105/106	110/111	Jul 17	$0.68	$0.32	2.12	$105.32	$110.68
110/111	116/120	Jul 31	$2.52	$1.48	1.70	$108.48	$118.52
116/118	120/122	Jul 24	$1.25	$0.75	1.67	$116.75	$121.25
116/118	119/120	Jul 24	$1.16	$0.84	1.38	$116.84	$120.16
114/116	120/122	Jul 24	$1.12	$0.88	1.27	$114.88	$121.12
114/116	119/120	Jul 24	$1.03	$0.97	1.06	$114.97	$120.03
108/109	120/123	Jul 31	$1.35	$1.65	0.82	$107.65	$121.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$122.00	$123.00	$124.00	Jul 17	$0.09	$0.91	10.11
$117.00	$117.50	$118.00	Jul 10	$0.05	$0.45	9.00
$118.50	$119.00	$119.50	Jul 17	$0.07	$0.43	6.14
$103.00	$104.00	$105.00	Jul 17	$0.15	$0.85	5.67
$118.00	$118.50	$119.00	Jul 10	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$109.00	$110.00	$111.00	Jul 17	$0.06	$0.94	15.67
$106.00	$108.00	$110.00	Jul 24	$0.12	$1.88	15.67
$114.00	$116.00	$118.00	Jul 24	$0.13	$1.87	14.38
$110.00	$112.00	$114.00	Jul 24	$0.15	$1.85	12.33
$115.50	$116.00	$116.50	Jul 17	$0.05	$0.45	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. 67 found (best net $-0.60, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$109.00	1:2	Jul 10	-$0.60	$7.40
$112.00	$117.50	1:2	Aug 7	-$0.05	$5.45
$120.00	$123.00	1:2	Jul 31	-$0.02	$2.98
$107.00	$112.00	1:2	Aug 7	-$2.75	$2.25
$120.00	$122.00	1:2	Jul 24	-$0.16	$1.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 24	-$0.32	$4.68
$109.00	$105.00	1:2	Jul 10	$0.00	$4.00
$100.00	$95.00	1:2	Jul 17	-$1.39	$3.61
$105.00	$102.00	1:2	Jul 10	-$0.05	$2.95
$108.00	$105.00	1:2	Jul 31	-$0.13	$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 1.52%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.50	Jul 24	$1.80	0.47	0.3%	1.52%	1.87%	--	123
$119.00	Jul 24	$1.55	0.43	0.8%	1.31%	2.08%	--	10
$120.00	Jul 31	$1.50	0.40	1.6%	1.27%	2.89%	1	2.0K
$118.50	Jul 17	$1.35	0.46	0.3%	1.14%	1.49%	373	176
$120.00	Jul 24	$1.10	0.36	1.6%	0.93%	2.55%	3	2
$122.00	Aug 7	$1.10	0.30	3.3%	0.93%	4.24%	--	13
$119.00	Jul 17	$0.95	0.41	0.8%	0.80%	1.58%	3	143
$119.50	Jul 17	$0.75	0.35	1.2%	0.64%	1.83%	--	532
$118.50	Jul 10	$0.65	0.44	0.3%	0.55%	0.90%	--	35
$120.00	Jul 17	$0.65	0.31	1.6%	0.55%	2.17%	14	3.7K

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 3,386

Total Puts 3,354

Put/Call Ratio 0.99

Net Difference 32

Prior's Put/Call Breakdown

Total Calls 7,165

Total Puts 9,023

Put/Call Ratio 1.26

Net Difference -1,858

Prior 7-Day Put/Call Summary

Total Calls 21,149

Total Puts 18,086

Average Put/Call Ratio 1.33

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