XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$115.05 -2.00%

(7/7 18:04) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:04)

◀ 7/8 15:07 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 8,107

Calls: 1,641 (20%)

Puts: 6,466 (80%)

Prior (07/07) 3,260

Calls: 2,576 (79%)

Puts: 684 (21%)

Current vs Prior +148.68%

Calls: -36.30% (Calls)

Puts: +845.32% (Puts)

Prior 7-Day Total 52,061

Calls: 26,137 (50%)

Puts: 25,924 (50%)

Prior 7-Day Average 7,437

Calls: 3,733 (50%)

Puts: 3,703 (50%)

Current vs Prior 7-Day Avg +9.00%

Calls: -56.05%

Puts: +74.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $1.68M

Calls: $395.2K (24%)

Puts: $1.29M (76%)

Prior (07/07) $705.4K

Calls: $525.4K (74%)

Puts: $180.0K (26%)

Current vs Prior +138.22%

Calls: -24.78%

Puts: +614.01%

Prior 7-Day Total $16.34M

Calls: $9.70M (59%)

Puts: $6.64M (41%)

Prior 7-Day Average $2.33M

Calls: $1.39M (59%)

Puts: $948.2K (41%)

Current vs Prior 7-Day Avg -28.01%

Calls: -71.49%

Puts: +35.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 3.94

Prior (07/07) 0.27

Current vs Prior +1383.94%

Prior 7-Day Average 1.44

Current vs Prior 7-Day Avg +173.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 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 3,155,675

Calls: 847,520 (27%)

Puts: 2,308,155 (73%)

Prior 7-Day Average 450,810

Calls: 121,074 (27%)

Puts: 329,736 (73%)

Current vs Prior 7-Day Avg +4.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.61% | 2.88%2.88% | 6.65%

Prior 1.93% | 2.88%2.88% | 6.44%

Current vs Prior -16.72% | -0.07%-0.08% | +3.32%

Prior 7-Day Avg 1.56% | 2.80%2.92% | 6.44%

Current vs 7-Day Avg +2.98% | +2.73%-1.57% | +3.31%

Prior 7-Day Eod 1.93% | 2.88%-- | --

Current vs 7-Day Eod -16.72% | -0.07%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.77% | 21.15%

Calls: 23.53% | 21.47%

Puts: 30.00% | 20.83%

Prior 24.07% | 17.84%

Calls: 23.15% | 24.24%

Puts: 25.00% | 11.43%

Current vs Prior +11.22% | +18.55%

Prior 7-Day Avg 83.08% | 43.08%

Calls: 50.74% | 60.94%

Puts: 122.54% | 25.22%

Current vs 7-Day Avg -67.78% | -50.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.29M) vs calls ($395.2K). Massive premium surge with dollar volume up 138% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. Extreme bearish P/C ratio of 3.94 - 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 8 of results (avg 8.0%, best 4.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	20.10	21.00	$20.55	4.4%	3	0.93	--
$110.00	Aug 21	6.90	7.50	$7.20	8.3%	--	0.73	12
$113.50	Jul 17	2.45	2.70	$2.58	9.7%	--	0.66	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	14.50	15.60	$15.05	7.3%	8	0.94	8
$120.00	Jul 17	4.90	5.30	$5.10	7.8%	3	0.89	1.6K
$121.00	Jul 17	5.80	6.30	$6.05	8.3%	--	0.91	11
$118.00	Aug 21	4.60	5.00	$4.80	8.3%	1	0.61	30
$120.00	Aug 21	5.70	6.30	$6.00	10.0%	1	0.69	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	0.65	0.75	$0.70	14.3%	--	0.14	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	13.30	15.70	$14.50	16.6%	2	0.99	38
$103.00	Jul 10	11.40	12.90	$12.15	12.3%	2	0.99	--
$109.00	Jul 10	5.60	7.60	$6.60	30.3%	--	0.98	56
$102.00	Jul 10	12.30	14.70	$13.50	17.8%	2	0.97	--
$107.00	Jul 10	7.50	9.30	$8.40	21.4%	1	0.97	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 17	5.60	7.50	$6.55	29.0%	--	0.94	1.5K
$130.00	Aug 21	14.50	15.60	$15.05	7.3%	8	0.94	8
$119.50	Jul 10	4.10	4.70	$4.40	13.6%	1	0.92	7
$121.00	Jul 17	5.80	6.30	$6.05	8.3%	--	0.91	11
$120.00	Jul 17	4.90	5.30	$5.10	7.8%	3	0.89	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 3.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.50	Jul 17	1.75	2.05	$1.90	15.8%	408	0.57	92
$118.00	Jul 17	0.45	0.65	$0.55	36.4%	403	0.24	498
$120.00	Jul 17	0.10	0.30	$0.20	100.0%	167	0.11	5.1K
$122.00	Jul 17	0.05	0.10	$0.08	62.5%	114	0.05	1.6K
$115.50	Jul 17	1.15	1.50	$1.33	26.3%	59	0.46	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.50	Jul 17	1.10	1.40	$1.25	24.0%	1.2K	0.43	72
$112.00	Jul 17	0.45	0.60	$0.53	28.3%	268	0.22	3.5K
$111.00	Jul 17	0.20	0.55	$0.38	92.1%	223	0.16	800
$115.00	Jul 17	1.30	1.60	$1.45	20.7%	157	0.49	2.1K
$115.50	Jul 17	1.50	1.85	$1.68	20.8%	129	0.54	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 53.8%, max 211.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 17	Aug 21	70.8%	23.3%	203.6%	--	299
$121.00	Jul 10	Aug 21	60.9%	22.2%	174.5%	1	790
$130.00	Jul 17	Aug 21	58.2%	22.7%	156.4%	4	203
$131.00	Jul 17	Aug 21	60.8%	24.3%	150.6%	1	34
$127.00	Jul 17	Aug 21	50.6%	22.0%	130.2%	2	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Aug 21	77.3%	24.8%	211.8%	--	1.3K
$121.00	Jul 10	Jul 17	60.9%	23.5%	159.1%	--	56
$119.00	Jul 10	Jul 17	46.7%	23.5%	99.0%	1	202
$100.00	Jul 17	Jul 24	70.2%	45.8%	53.5%	--	284
$110.00	Jul 10	Aug 21	35.1%	22.9%	53.3%	4	91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 32.33, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$119.00	$122.00	Jul 24	$0.27	$2.73	$0.27	10.11	$119.27
$122.00	$125.00	Aug 14	$0.28	$2.72	$0.28	9.71	$122.28
$127.00	$128.00	Jul 17	$0.12	$0.88	$0.12	7.33	$127.12
$126.00	$127.00	Aug 21	$0.12	$0.88	$0.12	7.33	$126.12
$123.00	$124.00	Aug 21	$0.15	$0.85	$0.15	5.67	$123.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Jul 24	$0.15	$4.85	$0.15	32.33	$104.85
$108.00	$106.00	Jul 24	$0.12	$1.88	$0.12	15.67	$107.88
$100.00	$95.00	Jul 17	$0.39	$4.61	$0.39	11.82	$99.61
$109.00	$107.00	Jul 31	$0.17	$1.83	$0.17	10.76	$108.83
$112.50	$111.00	Jul 10	$0.13	$1.37	$0.13	10.54	$112.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 11.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$104.00	$107.00	Jul 10	$2.75	$2.75	$0.25	11.00	$106.75
$112.00	$113.00	Jul 17	$0.90	$0.90	$0.10	9.00	$112.90
$95.00	$110.00	Aug 21	$13.35	$13.35	$1.65	8.09	$108.35
$111.00	$114.00	Jul 10	$2.55	$2.55	$0.45	5.67	$113.55
$111.00	$111.50	Jul 17	$0.40	$0.40	$0.10	4.00	$111.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$120.00	Aug 21	$9.05	$9.05	$0.95	9.53	$120.95
$120.00	$119.00	Jul 17	$0.90	$0.90	$0.10	9.00	$119.10
$121.00	$119.50	Jul 10	$1.25	$1.25	$0.25	5.00	$119.75
$113.50	$113.00	Jul 31	$0.35	$0.35	$0.15	2.33	$113.15
$116.00	$115.50	Jul 10	$0.33	$0.33	$0.17	1.94	$115.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.49, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 10	Jul 17	$0.07	42.3%	25.7%
$120.00	Jul 10	Jul 17	$0.12	35.1%	21.4%
$108.00	Jul 10	Jul 17	$0.15	67.4%	31.1%
$126.00	Jul 17	Aug 21	$0.17	44.1%	22.3%
$119.50	Jul 10	Jul 17	$0.20	36.4%	23.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 10	Jul 17	$0.33	29.3%	23.7%
$117.00	Jul 10	Jul 17	$0.33	23.6%	21.3%
$109.00	Jul 10	Jul 17	$0.35	36.4%	31.2%
$110.00	Jul 10	Jul 17	$0.35	35.1%	28.1%
$108.00	Jul 17	Jul 24	$0.35	31.1%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.37% of stock, avg 4.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 10	$0.85	$0.73	$1.58	$113.42	$116.58	1.37%
$115.50	Jul 10	$0.60	$1.00	$1.60	$113.90	$117.10	1.39%
$116.00	Jul 10	$0.43	$1.33	$1.76	$114.24	$117.76	1.53%
$114.00	Jul 10	$1.50	$0.40	$1.90	$112.10	$115.90	1.65%
$116.50	Jul 10	$0.30	$1.63	$1.93	$114.57	$118.43	1.68%
$117.00	Jul 10	$0.20	$2.25	$2.45	$114.55	$119.45	2.13%
$117.50	Jul 10	$0.15	$2.73	$2.88	$114.62	$120.38	2.50%
$115.50	Jul 17	$1.33	$1.68	$3.01	$112.49	$118.51	2.62%
$115.00	Jul 17	$1.63	$1.45	$3.08	$111.92	$118.08	2.68%
$116.00	Jul 17	$1.13	$1.95	$3.08	$112.92	$119.08	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.39% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$113.00	Jul 10	$0.20	$0.25	$0.45	$112.55	$117.45
$117.00	$113.50	Jul 10	$0.20	$0.30	$0.50	$113.00	$117.50
$116.50	$113.00	Jul 10	$0.30	$0.25	$0.55	$112.45	$117.05
$116.50	$113.50	Jul 10	$0.30	$0.30	$0.60	$112.90	$117.10
$117.00	$114.00	Jul 10	$0.20	$0.40	$0.60	$113.40	$117.60
$121.00	$113.00	Jul 10	$0.38	$0.25	$0.63	$112.37	$121.63
$116.00	$113.00	Jul 10	$0.43	$0.25	$0.68	$112.32	$116.68
$121.00	$113.50	Jul 10	$0.38	$0.30	$0.68	$112.82	$121.68
$116.50	$114.00	Jul 10	$0.30	$0.40	$0.70	$113.30	$117.20
$116.00	$113.50	Jul 10	$0.43	$0.30	$0.73	$112.77	$116.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 9.00, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
114/115	117/118	Aug 21	$0.90	$0.10	9.00	$114.10	$117.90
109/110	115/116	Jul 31	$0.88	$0.12	7.33	$109.12	$115.88
112/113	117/118	Aug 21	$0.88	$0.12	7.33	$112.12	$117.88
114/115	118/119	Aug 21	$0.88	$0.12	7.33	$114.12	$118.88
112/113	118/119	Aug 21	$0.86	$0.14	6.14	$112.14	$118.86
105/108	110/114	Aug 21	$3.40	$0.60	5.67	$104.60	$113.40
110/111	115/116	Aug 21	$0.85	$0.15	5.67	$110.15	$115.85
113/114	117/118	Aug 21	$0.85	$0.15	5.67	$113.15	$117.85
112/113	114/115	Aug 21	$0.83	$0.17	4.88	$112.17	$114.83
113/114	118/119	Aug 21	$0.83	$0.17	4.88	$113.17	$118.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$121.00	$122.00	$123.00	Aug 21	$0.07	$0.93	13.29
$124.00	$125.00	$126.00	Aug 21	$0.07	$0.93	13.29
$126.00	$127.00	$128.00	Aug 21	$0.07	$0.93	13.29
$115.00	$116.00	$117.00	Aug 21	$0.13	$0.87	6.69
$129.00	$130.00	$131.00	Aug 21	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$119.00	$120.00	$121.00	Jul 17	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 17	$0.09	$0.91	10.11
$113.00	$113.50	$114.00	Jul 10	$0.05	$0.45	9.00
$114.00	$115.00	$116.00	Aug 21	$0.10	$0.90	9.00
$116.00	$118.00	$120.00	Aug 21	$0.20	$1.80	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. 87 found (best net $-1.40, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$107.00	1:2	Jul 17	-$1.40	$5.60
$131.00	$134.00	1:2	Aug 21	-$0.12	$2.88
$119.00	$122.00	1:2	Jul 24	-$0.21	$2.79
$122.00	$125.00	1:2	Aug 14	-$0.37	$2.63
$110.00	$114.00	1:2	Aug 21	-$1.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 24	-$0.18	$4.82
$109.00	$105.00	1:2	Jul 10	-$0.27	$3.73
$108.00	$105.00	1:2	Aug 21	-$0.20	$2.80
$109.00	$106.00	1:2	Aug 7	-$0.24	$2.76
$103.00	$100.00	1:2	Jul 17	-$0.79	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 2.61%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Aug 21	$3.00	0.48	0.8%	2.61%	3.43%	4	14
$117.00	Aug 21	$2.55	0.43	1.7%	2.22%	3.91%	14	74
$118.00	Aug 21	$2.15	0.39	2.6%	1.87%	4.43%	--	37
$116.00	Jul 31	$1.85	0.45	0.8%	1.61%	2.43%	--	10
$117.00	Aug 7	$1.85	0.41	1.7%	1.61%	3.30%	2	1
$119.00	Aug 21	$1.60	0.34	3.4%	1.39%	4.82%	--	45
$120.00	Aug 21	$1.45	0.31	4.3%	1.26%	5.56%	6	677
$116.50	Jul 24	$1.35	0.41	1.3%	1.17%	2.43%	1	6
$121.00	Aug 21	$1.25	0.27	5.2%	1.09%	6.26%	1	751
$115.50	Jul 17	$1.15	0.46	0.4%	1.00%	1.39%	59	28

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 1,641

Total Puts 6,466

Put/Call Ratio 3.94

Net Difference -4,825

Prior's Put/Call Breakdown

Total Calls 2,576

Total Puts 684

Put/Call Ratio 0.27

Net Difference 1,892

Prior 7-Day Put/Call Summary

Total Calls 26,137

Total Puts 25,924

Average Put/Call Ratio 1.44

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