XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$116.99 +0.94%

(7/14 18:13) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:14)

◀ 7/15 15:07 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 6,406

Calls: 834 (13%)

Puts: 5,572 (87%)

Prior (07/14) 8,719

Calls: 3,238 (37%)

Puts: 5,481 (63%)

Current vs Prior -26.53%

Calls: -74.24% (Calls)

Puts: +1.66% (Puts)

Prior 7-Day Total 61,365

Calls: 21,839 (36%)

Puts: 39,526 (64%)

Prior 7-Day Average 8,766

Calls: 3,119 (36%)

Puts: 5,646 (64%)

Current vs Prior 7-Day Avg -26.93%

Calls: -73.27%

Puts: -1.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $996.0K

Calls: $194.4K (20%)

Puts: $801.7K (80%)

Prior (07/14) $3.14M

Calls: $508.1K (16%)

Puts: $2.63M (84%)

Current vs Prior -68.29%

Calls: -61.74%

Puts: -69.55%

Prior 7-Day Total $20.25M

Calls: $7.37M (36%)

Puts: $12.87M (64%)

Prior 7-Day Average $2.89M

Calls: $1.05M (36%)

Puts: $1.84M (64%)

Current vs Prior 7-Day Avg -65.56%

Calls: -81.55%

Puts: -56.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 6.68

Prior (07/14) 1.69

Current vs Prior +294.70%

Prior 7-Day Average 1.91

Current vs Prior 7-Day Avg +249.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 506,808

Calls: 131,241 (26%)

Puts: 375,567 (74%)

Prior (07/14) 500,696

Calls: 129,091 (26%)

Puts: 371,605 (74%)

Current vs Prior +1.22%

Prior 7-Day Total 3,282,773

Calls: 881,197 (27%)

Puts: 2,401,576 (73%)

Prior 7-Day Average 468,967

Calls: 125,885 (27%)

Puts: 343,082 (73%)

Current vs Prior 7-Day Avg +8.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.71% | 2.86%1.71% | 5.68%

Prior 2.15% | 3.37%2.15% | 6.03%

Current vs Prior -20.56% | -14.92%-20.56% | -5.67%

Prior 7-Day Avg 1.58% | 2.66%2.42% | 6.24%

Current vs 7-Day Avg +8.39% | +7.82%-29.26% | -8.95%

Prior 7-Day Eod 2.15% | 3.37%2.76% | 5.63%

Current vs 7-Day Eod -20.56% | -14.92%-38.08% | +0.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.17% | 17.42%

Calls: 46.10% | 21.05%

Puts: 34.25% | 13.79%

Prior 16.07% | 17.64%

Calls: 11.81% | 21.63%

Puts: 20.33% | 13.66%

Current vs Prior +149.97% | -1.25%

Prior 7-Day Avg 80.08% | 26.52%

Calls: 35.51% | 22.58%

Puts: 124.66% | 30.47%

Current vs 7-Day Avg -49.84% | -34.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($801.7K) vs calls ($194.4K). Light premium activity with dollar volume down 68% vs prior. Extreme bearish P/C ratio of 6.68 - heavy put buying. P/C ratio rising 295% - increased hedging/bearish positioning.

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 BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
15:05	BEARISH	BEARISH	BEARISH

📈 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 9.4%, best 9.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	16.90	18.50	$17.70	9.0%	--	0.95	10
$114.00	Aug 21	5.10	5.60	$5.35	9.3%	--	0.68	24
$115.50	Jul 31	3.00	3.30	$3.15	9.5%	1	0.63	3
$95.00	Aug 21	21.00	23.20	$22.10	10.0%	4	0.96	6

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 21	3.20	3.50	$3.35	9.0%	14	0.53	27

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. 46 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	16.20	18.10	$17.15	11.1%	--	0.99	11
$95.00	Aug 21	21.00	23.20	$22.10	10.0%	4	0.96	6
$108.00	Jul 17	8.50	9.90	$9.20	15.2%	--	0.96	129
$112.50	Jul 17	4.00	5.50	$4.75	31.6%	1	0.96	--
$107.00	Jul 17	9.50	11.00	$10.25	14.6%	--	0.95	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 17	3.90	5.30	$4.60	30.4%	--	0.99	383
$120.50	Jul 17	2.10	4.10	$3.10	64.5%	1	0.96	35
$120.00	Jul 17	1.75	3.20	$2.48	58.5%	6	0.96	1.2K
$119.00	Jul 17	1.35	2.30	$1.83	51.9%	--	0.84	180
$118.00	Jul 17	1.20	1.60	$1.40	28.6%	2	0.69	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 4.0K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	2.00	2.25	$2.13	11.7%	59	0.84	4.9K
$120.00	Jul 17	0.05	0.10	$0.08	62.5%	25	0.08	5.1K
$118.00	Aug 21	2.60	3.10	$2.85	17.5%	21	0.48	42
$117.00	Aug 21	3.20	3.60	$3.40	11.8%	17	0.53	313
$119.00	Aug 21	2.20	2.65	$2.42	18.6%	17	0.43	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 17	0.60	0.85	$0.73	34.2%	3.0K	0.48	6.4K
$112.00	Aug 21	1.05	1.40	$1.23	28.5%	429	0.24	29
$111.00	Aug 21	0.95	1.15	$1.05	19.0%	79	0.21	1.8K
$117.50	Jul 17	0.85	1.25	$1.05	38.1%	53	0.57	9
$115.00	Jul 24	0.65	0.85	$0.75	26.7%	20	0.29	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 101.4%, max 385.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 17	Aug 21	103.2%	21.3%	385.4%	1	299
$126.00	Jul 17	Aug 21	86.3%	20.6%	319.6%	2	610
$127.00	Jul 17	Aug 7	92.6%	23.3%	297.1%	2	1.0K
$128.00	Jul 17	Aug 21	73.6%	20.4%	261.6%	1	41
$124.00	Jul 17	Aug 21	73.2%	20.4%	258.2%	--	261

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Jul 17	Aug 21	72.1%	22.6%	219.5%	79	2.7K
$100.00	Jul 17	Aug 21	90.8%	31.3%	190.4%	--	285
$109.00	Jul 17	Aug 21	60.5%	23.6%	155.8%	2	1.2K
$108.00	Jul 17	Aug 21	63.7%	25.3%	151.8%	2	454
$105.00	Jul 17	Aug 21	65.5%	26.6%	146.0%	1	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 21.22, avg 3.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$126.00	$128.00	Aug 21	$0.22	$1.78	$0.22	8.09	$126.22
$119.00	$120.00	Jul 24	$0.13	$0.87	$0.13	6.69	$119.13
$125.00	$126.00	Aug 21	$0.13	$0.87	$0.13	6.69	$125.13
$120.50	$123.00	Jul 31	$0.33	$2.17	$0.33	6.58	$120.83
$120.00	$122.00	Jul 24	$0.30	$1.70	$0.30	5.67	$120.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$104.00	$100.00	Aug 21	$0.18	$3.82	$0.18	21.22	$103.82
$113.50	$111.00	Jul 31	$0.12	$2.38	$0.12	19.83	$113.38
$112.00	$109.00	Jul 24	$0.25	$2.75	$0.25	11.00	$111.75
$107.00	$105.00	Jul 31	$0.20	$1.80	$0.20	9.00	$106.80
$108.00	$105.00	Aug 21	$0.30	$2.70	$0.30	9.00	$107.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 69.00, avg 2.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$107.00	Jul 17	$6.90	$6.90	$0.10	69.00	$106.90
$100.00	$107.00	Aug 21	$6.60	$6.60	$0.40	16.50	$106.60
$95.00	$100.00	Aug 21	$4.40	$4.40	$0.60	7.33	$99.40
$107.00	$114.00	Aug 21	$5.75	$5.75	$1.25	4.60	$112.75
$117.50	$118.00	Jul 17	$0.40	$0.40	$0.10	4.00	$117.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$117.50	Jul 17	$0.35	$0.35	$0.15	2.33	$117.65
$118.00	$117.50	Jul 31	$0.35	$0.35	$0.15	2.33	$117.65
$120.00	$119.00	Jul 17	$0.65	$0.65	$0.35	1.86	$119.35
$118.00	$117.00	Aug 21	$0.65	$0.65	$0.35	1.86	$117.35
$117.50	$117.00	Jul 17	$0.32	$0.32	$0.18	1.78	$117.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.71, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Jul 17	Aug 21	$0.05	86.3%	20.6%
$130.00	Jul 17	Aug 21	$0.17	80.6%	22.5%
$128.00	Jul 17	Aug 21	$0.18	73.6%	20.4%
$122.00	Jul 17	Jul 24	$0.25	32.0%	23.7%
$124.00	Jul 17	Aug 21	$0.35	73.2%	20.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 17	Jul 31	$0.20	72.1%	29.0%
$112.00	Jul 17	Jul 24	$0.25	37.2%	25.8%
$112.50	Jul 17	Jul 24	$0.28	31.4%	24.0%
$107.00	Jul 17	Jul 31	$0.32	72.8%	35.3%
$106.00	Jul 17	Aug 7	$0.33	67.0%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 1.33% of stock, avg 4.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Jul 17	$0.83	$0.73	$1.56	$115.44	$118.56	1.33%
$116.50	Jul 17	$1.27	$0.53	$1.80	$114.70	$118.30	1.54%
$118.00	Jul 17	$0.43	$1.40	$1.83	$116.17	$119.83	1.56%
$117.50	Jul 17	$0.83	$1.05	$1.88	$115.62	$119.38	1.61%
$116.00	Jul 17	$1.63	$0.30	$1.93	$114.07	$117.93	1.65%
$119.00	Jul 17	$0.20	$1.83	$2.03	$116.97	$121.03	1.74%
$115.00	Jul 17	$2.13	$0.18	$2.31	$112.69	$117.31	1.97%
$115.50	Jul 17	$2.05	$0.25	$2.30	$113.20	$117.80	1.97%
$120.00	Jul 17	$0.08	$2.48	$2.56	$117.44	$122.56	2.19%
$114.50	Jul 17	$2.80	$0.13	$2.93	$111.57	$117.43	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.32% of stock, avg 1.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$115.00	Jul 17	$0.20	$0.18	$0.38	$114.62	$119.38
$119.00	$115.50	Jul 17	$0.20	$0.25	$0.45	$115.05	$119.45
$119.00	$116.00	Jul 17	$0.20	$0.30	$0.50	$115.50	$119.50
$118.50	$115.00	Jul 17	$0.38	$0.18	$0.56	$114.44	$119.06
$118.00	$115.00	Jul 17	$0.43	$0.18	$0.61	$114.39	$118.61
$118.50	$115.50	Jul 17	$0.38	$0.25	$0.63	$114.87	$119.13
$122.00	$112.50	Jul 24	$0.30	$0.33	$0.63	$111.87	$122.63
$127.00	$106.00	Aug 7	$0.28	$0.38	$0.66	$105.34	$127.66
$118.00	$115.50	Jul 17	$0.43	$0.25	$0.68	$114.82	$118.68
$118.50	$116.00	Jul 17	$0.38	$0.30	$0.68	$115.32	$119.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 9.00, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
112/113	114/115	Aug 21	$0.90	$0.10	9.00	$112.10	$114.90
109/110	114/115	Aug 21	$0.88	$0.12	7.33	$109.12	$114.88
109/110	115/116	Aug 21	$0.88	$0.12	7.33	$109.12	$115.88
111/112	114/115	Aug 21	$0.88	$0.12	7.33	$111.12	$114.88
111/112	115/116	Aug 21	$0.88	$0.12	7.33	$111.12	$115.88
112/114	115/116	Jul 24	$1.30	$0.20	6.50	$112.70	$116.30
114/115	116/117	Aug 21	$0.85	$0.15	5.67	$114.15	$116.85
114/115	117/118	Aug 21	$0.85	$0.15	5.67	$114.15	$117.85
100/104	107/114	Aug 21	$5.93	$1.07	5.54	$98.07	$112.93
110/111	112/112	Jul 17	$0.83	$0.17	4.88	$110.17	$112.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$121.00	$122.00	Aug 21	$0.07	$0.93	13.29
$122.00	$123.00	$124.00	Aug 21	$0.08	$0.92	11.50
$119.50	$120.00	$120.50	Jul 17	$0.05	$0.45	9.00
$115.50	$116.00	$116.50	Jul 17	$0.06	$0.44	7.33
$117.00	$118.00	$119.00	Aug 21	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$106.00	$107.00	Jul 17	$0.06	$0.94	15.67
$107.00	$108.00	$109.00	Jul 17	$0.06	$0.94	15.67
$110.00	$111.00	$112.00	Aug 21	$0.06	$0.94	15.67
$112.00	$113.00	$114.00	Aug 21	$0.07	$0.93	13.29
$115.00	$116.00	$117.00	Jul 24	$0.10	$0.90	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. 83 found (best net $-0.03, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$107.00	1:2	Jul 17	-$3.35	$3.65
$100.00	$107.00	1:2	Aug 21	-$4.50	$2.50
$120.50	$123.00	1:2	Jul 31	-$0.17	$2.33
$120.00	$122.00	1:2	Jul 24	$0.00	$2.00
$126.00	$128.00	1:2	Aug 21	-$0.11	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 17	-$0.03	$4.97
$105.00	$100.00	1:2	Jul 24	-$0.05	$4.95
$104.00	$100.00	1:2	Aug 21	-$0.07	$3.93
$108.00	$105.00	1:2	Jul 24	-$0.02	$2.98
$108.00	$105.00	1:2	Aug 21	-$0.13	$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.74%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Aug 21	$3.20	0.53	0.0%	2.74%	2.74%	17	313
$118.00	Aug 21	$2.60	0.48	0.9%	2.22%	3.09%	21	42
$119.00	Aug 21	$2.20	0.43	1.7%	1.88%	3.60%	17	73
$117.00	Jul 31	$2.10	0.52	0.0%	1.80%	1.80%	3	--
$117.50	Jul 31	$1.85	0.48	0.4%	1.58%	2.02%	1	--
$120.00	Aug 21	$1.80	0.38	2.6%	1.54%	4.11%	5	783
$118.00	Jul 31	$1.60	0.44	0.9%	1.37%	2.23%	1	1
$117.00	Jul 24	$1.45	0.51	0.0%	1.24%	1.25%	5	4
$121.00	Aug 21	$1.45	0.33	3.4%	1.24%	4.67%	--	937
$122.00	Aug 21	$1.15	0.29	4.3%	0.98%	5.27%	--	549

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 834

Total Puts 5,572

Put/Call Ratio 6.68

Net Difference -4,738

Prior's Put/Call Breakdown

Total Calls 3,238

Total Puts 5,481

Put/Call Ratio 1.69

Net Difference -2,243

Prior 7-Day Put/Call Summary

Total Calls 21,839

Total Puts 39,526

Average Put/Call Ratio 1.91

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