XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$117.49 +0.54%

(7/9 18:04) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:04)

◀ 7/10 15:07 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 18,501

Calls: 1,697 (9%)

Puts: 16,804 (91%)

Prior (07/08) 8,107

Calls: 1,641 (20%)

Puts: 6,466 (80%)

Current vs Prior +128.21%

Calls: +3.41% (Calls)

Puts: +159.88% (Puts)

Prior 7-Day Total 48,194

Calls: 22,792 (47%)

Puts: 25,402 (53%)

Prior 7-Day Average 6,884

Calls: 3,256 (47%)

Puts: 3,628 (53%)

Current vs Prior 7-Day Avg +168.72%

Calls: -47.88%

Puts: +363.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $7.83M

Calls: $517.7K (7%)

Puts: $7.31M (93%)

Prior (07/08) $1.68M

Calls: $395.2K (24%)

Puts: $1.29M (76%)

Current vs Prior +365.87%

Calls: +30.99%

Puts: +468.84%

Prior 7-Day Total $14.39M

Calls: $8.04M (56%)

Puts: $6.35M (44%)

Prior 7-Day Average $2.06M

Calls: $1.15M (56%)

Puts: $907.2K (44%)

Current vs Prior 7-Day Avg +280.92%

Calls: -54.91%

Puts: +705.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 9.90

Prior (07/08) 3.94

Current vs Prior +151.31%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg +582.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 484,277

Calls: 129,929 (27%)

Puts: 354,348 (73%)

Prior (07/08) 468,854

Calls: 128,801 (27%)

Puts: 340,053 (73%)

Current vs Prior +3.29%

Prior 7-Day Total 3,173,869

Calls: 854,947 (27%)

Puts: 2,318,922 (73%)

Prior 7-Day Average 453,409

Calls: 122,135 (27%)

Puts: 331,274 (73%)

Current vs Prior 7-Day Avg +6.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.64% | 1.83%1.83% | 5.96%

Prior 1.86% | 2.97%2.97% | 6.44%

Current vs Prior -11.61% | -38.32%-38.32% | -7.43%

Prior 7-Day Avg 1.56% | 2.82%2.91% | 6.51%

Current vs 7-Day Avg +5.38% | -35.20%-37.07% | -8.44%

Prior 7-Day Eod 1.86% | 2.97%-- | --

Current vs 7-Day Eod -11.61% | -38.32%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current -- | --

Calls: -- | --

Puts: -- | --

Prior 39.30% | 16.34%

Calls: 30.97% | 10.53%

Puts: 47.62% | 22.15%

Current vs Prior -- | +228.46%

Prior 7-Day Avg 82.81% | 42.93%

Calls: 48.03% | 59.68%

Puts: 125.08% | 26.19%

Current vs 7-Day Avg -- | +25.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($7.31M) vs calls ($517.7K). Massive premium surge with dollar volume up 366% vs prior. Dollar volume significantly above 7-day average (281% higher). Unusually high activity with volume up 128% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 9 of results (avg 7.6%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Aug 21	2.60	2.70	$2.65	3.8%	38	0.45	45
$118.00	Aug 21	3.10	3.30	$3.20	6.2%	14	0.49	33
$120.00	Aug 21	2.15	2.30	$2.22	6.8%	72	0.40	686
$115.00	Jul 17	2.85	3.10	$2.98	8.4%	36	0.80	5.2K
$110.00	Aug 21	8.70	9.50	$9.10	8.8%	10	0.83	12

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Aug 21	2.60	2.80	$2.70	7.4%	5	0.45	6
$112.00	Aug 21	1.15	1.25	$1.20	8.3%	5	0.24	11
$118.00	Aug 21	3.00	3.30	$3.15	9.5%	--	0.51	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.60)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 21	0.55	0.65	$0.60	16.7%	1	0.13	71
$110.00	Aug 21	0.80	0.90	$0.85	11.8%	6	0.17	28

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	15.80	18.60	$17.20	16.3%	--	1.00	40
$103.00	Jul 10	13.60	15.60	$14.60	13.7%	1	1.00	2
$104.00	Jul 10	12.50	14.70	$13.60	16.2%	1	1.00	2
$110.00	Jul 10	6.40	8.60	$7.50	29.3%	--	1.00	57
$114.50	Jul 10	2.45	3.70	$3.08	40.6%	10	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 17	2.40	4.70	$3.55	64.8%	--	1.00	11
$122.00	Jul 17	3.80	5.90	$4.85	43.3%	--	1.00	1.5K
$123.00	Jul 17	4.90	6.00	$5.45	20.2%	2	1.00	1
$120.00	Jul 10	1.90	3.20	$2.55	51.0%	1	0.96	1
$126.00	Jul 17	7.80	10.40	$9.10	28.6%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 865, top 165)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 24	1.00	1.15	$1.08	13.9%	165	0.37	14
$120.00	Aug 21	2.15	2.30	$2.22	6.8%	72	0.40	686
$121.50	Jul 17	0.05	0.25	$0.15	133.3%	50	0.11	12
$119.00	Aug 21	2.60	2.70	$2.65	3.8%	38	0.45	45
$115.00	Jul 17	2.85	3.10	$2.98	8.4%	36	0.80	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	1.15	1.55	$1.35	29.6%	23	0.33	--
$115.50	Jul 17	0.40	0.60	$0.50	40.0%	18	0.24	238
$114.50	Jul 17	0.20	0.40	$0.30	66.7%	17	0.16	1.2K
$115.00	Jul 17	0.30	0.50	$0.40	50.0%	13	0.20	2.3K
$117.00	Jul 17	0.70	1.00	$0.85	35.3%	12	0.39	6.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 643.6%, max 2418.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Jul 10	Aug 7	424.5%	25.8%	1543.9%	1	56
$121.00	Jul 10	Aug 21	297.0%	20.1%	1375.1%	12	792
$108.00	Jul 10	Jul 17	511.5%	39.9%	1183.0%	--	144
$110.00	Jul 10	Aug 21	274.2%	22.0%	1146.2%	10	69
$114.00	Jul 10	Aug 21	225.9%	20.4%	1006.1%	18	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Aug 21	643.1%	25.5%	2418.5%	--	1.4K
$109.00	Jul 10	Aug 21	424.5%	20.0%	2022.4%	--	27
$113.50	Jul 10	Jul 31	383.1%	18.2%	2009.7%	1	19
$111.00	Jul 10	Aug 21	339.9%	21.7%	1467.7%	5	373
$100.00	Jul 10	Jul 24	708.2%	55.9%	1166.0%	2	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 32.33, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$126.00	$129.00	Aug 21	$0.13	$2.87	$0.13	22.08	$126.13
$124.00	$127.00	Aug 7	$0.30	$2.70	$0.30	9.00	$124.30
$124.00	$125.00	Jul 31	$0.11	$0.89	$0.11	8.09	$124.11
$122.00	$123.00	Aug 21	$0.18	$0.82	$0.18	4.56	$122.18
$119.00	$120.50	Jul 24	$0.28	$1.22	$0.28	4.36	$119.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Jul 10	$0.15	$4.85	$0.15	32.33	$104.85
$108.00	$105.00	Aug 21	$0.17	$2.83	$0.17	16.65	$107.83
$109.00	$107.00	Jul 31	$0.20	$1.80	$0.20	9.00	$108.80
$111.00	$110.00	Jul 10	$0.12	$0.88	$0.12	7.33	$110.88
$116.00	$115.00	Jul 10	$0.12	$0.88	$0.12	7.33	$115.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 9.00, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$107.00	$108.00	Jul 10	$0.90	$0.90	$0.10	9.00	$107.90
$110.00	$111.00	Jul 17	$0.90	$0.90	$0.10	9.00	$110.90
$110.00	$114.00	Aug 21	$3.60	$3.60	$0.40	9.00	$113.60
$108.00	$109.00	Jul 10	$0.85	$0.85	$0.15	5.67	$108.85
$117.00	$117.50	Jul 17	$0.40	$0.40	$0.10	4.00	$117.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$111.00	$110.00	Jul 31	$0.77	$0.77	$0.23	3.35	$110.23
$119.00	$118.50	Jul 10	$0.38	$0.38	$0.12	3.17	$118.62
$123.00	$118.00	Jul 24	$3.57	$3.57	$1.43	2.50	$119.43
$112.50	$112.00	Jul 17	$0.30	$0.30	$0.20	1.50	$112.20
$119.00	$118.00	Jul 17	$0.60	$0.60	$0.40	1.50	$118.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.47, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.50	Jul 10	Jul 17	$0.05	195.2%	21.4%
$122.00	Jul 10	Jul 17	$0.05	223.4%	18.2%
$123.00	Jul 10	Jul 17	$0.05	213.0%	19.1%
$125.00	Jul 17	Jul 24	$0.08	22.9%	20.4%
$110.00	Jul 10	Jul 17	$0.10	274.2%	41.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 10	Jul 17	$0.08	339.9%	32.8%
$123.00	Jul 17	Jul 24	$0.15	19.1%	18.2%
$113.00	Jul 10	Jul 17	$0.17	213.8%	26.2%
$107.00	Jul 17	Jul 31	$0.17	74.2%	44.6%
$114.50	Jul 10	Jul 17	$0.22	152.2%	21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 0.55% of stock, avg 4.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 10	$0.15	$0.50	$0.65	$117.35	$118.65	0.55%
$116.50	Jul 10	$0.78	$0.13	$0.91	$115.59	$117.41	0.77%
$118.50	Jul 10	$0.38	$1.10	$1.48	$117.02	$119.98	1.26%
$117.50	Jul 10	$0.50	$1.15	$1.65	$115.85	$119.15	1.40%
$116.00	Jul 10	$1.53	$0.15	$1.68	$114.32	$117.68	1.43%
$117.50	Jul 17	$1.10	$0.65	$1.75	$115.75	$119.25	1.49%
$118.00	Jul 17	$0.78	$1.40	$2.18	$115.82	$120.18	1.86%
$117.00	Jul 17	$1.50	$0.85	$2.35	$114.65	$119.35	2.00%
$115.00	Jul 10	$2.42	$0.03	$2.45	$112.55	$117.45	2.09%
$116.50	Jul 17	$1.80	$0.68	$2.48	$114.02	$118.98	2.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.22% of stock, avg 1.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.50	$116.50	Jul 10	$0.13	$0.13	$0.26	$116.24	$120.76
$118.00	$116.50	Jul 10	$0.15	$0.13	$0.28	$116.22	$118.28
$120.50	$116.00	Jul 10	$0.13	$0.15	$0.28	$115.72	$120.78
$118.00	$116.00	Jul 10	$0.15	$0.15	$0.30	$115.70	$118.30
$120.50	$114.00	Jul 10	$0.13	$0.20	$0.33	$113.67	$120.83
$118.00	$114.00	Jul 10	$0.15	$0.20	$0.35	$113.65	$118.35
$118.50	$116.50	Jul 10	$0.38	$0.13	$0.51	$115.99	$119.01
$121.00	$116.50	Jul 10	$0.38	$0.13	$0.51	$115.99	$121.51
$118.50	$116.00	Jul 10	$0.38	$0.15	$0.53	$115.47	$119.03
$121.00	$116.00	Jul 10	$0.38	$0.15	$0.53	$115.47	$121.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 16.39, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/108	110/114	Aug 21	$3.77	$0.23	16.39	$104.23	$113.77
108/109	112/112	Jul 17	$0.88	$0.12	7.33	$108.12	$112.38
110/111	124/125	Jul 31	$0.88	$0.12	7.33	$110.12	$124.88
112/113	116/117	Aug 21	$0.88	$0.12	7.33	$112.12	$116.88
112/113	117/118	Aug 21	$0.88	$0.12	7.33	$112.12	$117.88
117/118	119/120	Aug 21	$0.88	$0.12	7.33	$117.12	$119.88
105/107	115/116	Jul 31	$1.75	$0.25	7.00	$105.25	$116.75
116/117	118/119	Jul 24	$0.85	$0.15	5.67	$116.15	$119.35
114/115	118/119	Aug 21	$0.85	$0.15	5.67	$114.15	$118.85
100/105	110/114	Jul 10	$4.15	$0.85	4.88	$100.85	$114.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$119.00	$120.00	$121.00	Aug 21	$0.06	$0.94	15.67
$122.00	$123.00	$124.00	Jul 17	$0.07	$0.93	13.29
$124.00	$125.00	$126.00	Jul 31	$0.09	$0.91	10.11
$121.00	$122.00	$123.00	Aug 21	$0.09	$0.91	10.11
$117.00	$118.00	$119.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$111.00	$112.00	$113.00	Aug 21	$0.05	$0.95	19.00
$114.00	$114.50	$115.00	Jul 17	$0.05	$0.45	9.00
$114.00	$114.50	$115.00	Jul 10	$0.07	$0.43	6.14
$116.00	$116.50	$117.00	Jul 17	$0.09	$0.41	4.56
$120.00	$121.00	$122.00	Jul 17	$0.20	$0.80	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.28, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$107.00	1:2	Jul 17	-$3.70	$3.30
$124.00	$127.00	1:2	Aug 7	-$0.05	$2.95
$126.00	$129.00	1:2	Aug 21	-$0.47	$2.53
$110.00	$114.00	1:2	Aug 21	-$1.90	$2.10
$123.00	$125.00	1:2	Jul 24	-$0.06	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 24	-$0.28	$4.72
$100.00	$95.00	1:2	Jul 17	-$1.08	$3.92
$109.00	$105.00	1:2	Jul 10	-$0.31	$3.69
$108.00	$105.00	1:2	Aug 21	-$0.26	$2.74
$112.00	$110.00	1:2	Jul 24	-$0.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.64%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Aug 21	$3.10	0.49	0.4%	2.64%	3.07%	14	33
$119.00	Aug 21	$2.60	0.45	1.3%	2.21%	3.50%	38	45
$118.50	Aug 7	$2.15	0.46	0.9%	1.83%	2.69%	1	--
$120.00	Aug 21	$2.15	0.40	2.1%	1.83%	3.97%	72	686
$121.00	Aug 21	$1.75	0.35	3.0%	1.49%	4.48%	12	753
$118.00	Jul 24	$1.45	0.46	0.4%	1.23%	1.67%	--	39
$122.00	Aug 21	$1.45	0.31	3.8%	1.23%	5.07%	10	544
$120.00	Aug 7	$1.35	0.37	2.1%	1.15%	3.29%	2	1
$118.50	Jul 24	$1.25	0.42	0.9%	1.06%	1.92%	1	131
$120.00	Jul 31	$1.15	0.34	2.1%	0.98%	3.12%	2	2.0K

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 1,697

Total Puts 16,804

Put/Call Ratio 9.90

Net Difference -15,107

Prior's Put/Call Breakdown

Total Calls 1,641

Total Puts 6,466

Put/Call Ratio 3.94

Net Difference -4,825

Prior 7-Day Put/Call Summary

Total Calls 22,792

Total Puts 25,402

Average Put/Call Ratio 1.45

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