XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$117.31 +0.26%

(7/15 18:14) ◀

Thursday, July 16, 2026 (3:10pm)

▶ (7/16 18:05)

◀ 7/16 15:11 ▶

Option Volume

Detail

ℹ

Current (07/16 3:10pm) 4,686

Calls: 2,064 (44%)

Puts: 2,622 (56%)

Prior (07/15) 6,406

Calls: 834 (13%)

Puts: 5,572 (87%)

Current vs Prior -26.85%

Calls: +147.48% (Calls)

Puts: -52.94% (Puts)

Prior 7-Day Total 64,780

Calls: 20,946 (32%)

Puts: 43,834 (68%)

Prior 7-Day Average 9,254

Calls: 2,992 (32%)

Puts: 6,262 (68%)

Current vs Prior 7-Day Avg -49.36%

Calls: -31.02%

Puts: -58.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 3:10pm) $939.8K

Calls: $594.6K (63%)

Puts: $345.2K (37%)

Prior (07/15) $996.0K

Calls: $194.4K (20%)

Puts: $801.7K (80%)

Current vs Prior -5.65%

Calls: +205.89%

Puts: -56.94%

Prior 7-Day Total $22.22M

Calls: $6.95M (31%)

Puts: $15.27M (69%)

Prior 7-Day Average $3.17M

Calls: $992.4K (31%)

Puts: $2.18M (69%)

Current vs Prior 7-Day Avg -70.39%

Calls: -40.09%

Puts: -84.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:10pm) 1.27

Prior (07/15) 6.68

Current vs Prior -80.99%

Prior 7-Day Average 2.11

Current vs Prior 7-Day Avg -39.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 3:10pm) 507,530

Calls: 131,253 (26%)

Puts: 376,277 (74%)

Prior (07/15) 506,808

Calls: 131,241 (26%)

Puts: 375,567 (74%)

Current vs Prior +0.14%

Prior 7-Day Total 3,332,696

Calls: 890,295 (27%)

Puts: 2,442,401 (73%)

Prior 7-Day Average 476,099

Calls: 127,185 (27%)

Puts: 348,914 (73%)

Current vs Prior 7-Day Avg +6.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.18% | 2.73%1.18% | 5.67%

Prior 1.79% | 3.12%1.79% | 5.95%

Current vs Prior -34.43% | -12.64%-34.43% | -4.76%

Prior 7-Day Avg 1.66% | 2.75%2.32% | 6.16%

Current vs 7-Day Avg -29.34% | -0.77%-49.19% | -8.02%

Prior 7-Day Eod 1.79% | 3.12%2.72% | 5.22%

Current vs 7-Day Eod -34.43% | -12.64%-56.72% | +8.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.74% | 21.77%

Calls: 32.05% | 23.53%

Puts: 71.43% | 20.00%

Prior 21.70% | 18.27%

Calls: 21.19% | 13.02%

Puts: 22.22% | 23.53%

Current vs Prior +138.43% | +19.16%

Prior 7-Day Avg 78.84% | 25.97%

Calls: 33.49% | 21.48%

Puts: 124.19% | 30.45%

Current vs 7-Day Avg -34.37% | -16.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($594.6K). Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio dropping 81% - sentiment shifting bullish. Put-heavy open interest (376,277 puts vs 131,253 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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	BULLISH	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 9.0%, best 8.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	21.70	23.50	$22.60	8.0%	2	0.98	3
$103.00	Jul 17	14.10	15.40	$14.75	8.8%	2	0.99	1
$95.00	Jul 31	21.90	24.00	$22.95	9.2%	20	0.95	--
$104.00	Jul 17	13.10	14.40	$13.75	9.5%	2	0.91	1

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	4.00	4.40	$4.20	9.5%	1	0.62	24

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. 59 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 17	14.10	15.40	$14.75	8.8%	2	0.99	1
$95.00	Jul 24	21.20	23.70	$22.45	11.1%	4	0.99	2
$107.00	Jul 17	9.80	11.20	$10.50	13.3%	3	0.99	101
$100.00	Jul 24	16.30	18.70	$17.50	13.7%	8	0.98	--
$101.00	Jul 24	15.30	17.80	$16.55	15.1%	4	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	2.40	2.90	$2.65	18.9%	1	1.00	1.2K
$120.50	Jul 17	1.90	3.40	$2.65	56.6%	--	1.00	19
$122.00	Jul 17	3.20	4.90	$4.05	42.0%	1	1.00	4
$122.50	Jul 17	4.20	5.40	$4.80	25.0%	1	0.86	3
$119.00	Jul 17	1.05	2.05	$1.55	64.5%	--	0.83	178

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 3.1K, top 436)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	2.20	2.60	$2.40	16.7%	436	0.90	4.8K
$120.00	Jul 17	0.00	0.05	$0.03	166.7%	392	0.04	5.1K
$116.00	Jul 17	1.35	1.95	$1.65	36.4%	182	0.82	458
$117.00	Jul 17	0.65	0.90	$0.78	32.1%	171	0.61	215
$120.50	Jul 17	0.00	0.10	$0.05	200.0%	101	0.06	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 17	0.30	0.55	$0.43	58.1%	424	0.39	6.4K
$116.00	Jul 17	0.10	0.20	$0.15	66.7%	260	0.18	613
$113.00	Aug 21	1.20	1.55	$1.38	25.4%	254	0.27	49
$111.00	Aug 21	0.85	1.10	$0.98	25.5%	84	0.20	1.9K
$115.00	Jul 17	0.05	0.15	$0.10	100.0%	56	0.10	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 148.1%, max 581.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	140.3%	20.6%	581.2%	5	203
$129.00	Jul 17	Aug 21	132.5%	22.9%	478.4%	--	300
$100.00	Jul 17	Aug 21	164.1%	29.7%	451.8%	--	21
$126.00	Jul 17	Aug 28	107.7%	20.2%	432.2%	1	136
$127.00	Jul 17	Aug 7	116.2%	24.4%	376.7%	1	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 21	164.1%	29.7%	451.8%	--	285
$108.00	Jul 17	Aug 28	135.5%	28.7%	372.9%	1	382
$110.00	Jul 17	Aug 21	95.5%	22.9%	317.9%	3	3.1K
$109.00	Jul 17	Aug 21	94.3%	23.7%	297.2%	10	1.2K
$105.00	Jul 17	Aug 21	93.9%	25.5%	268.6%	50	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 19.00, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$126.00	$129.00	Aug 21	$0.17	$2.83	$0.17	16.65	$126.17
$123.00	$125.00	Jul 31	$0.17	$1.83	$0.17	10.76	$123.17
$122.00	$127.00	Aug 7	$0.50	$4.50	$0.50	9.00	$122.50
$123.00	$124.00	Aug 21	$0.12	$0.88	$0.12	7.33	$123.12
$123.00	$124.00	Jul 24	$0.15	$0.85	$0.15	5.67	$123.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$104.00	$100.00	Aug 21	$0.20	$3.80	$0.20	19.00	$103.80
$113.00	$108.00	Aug 28	$0.43	$4.57	$0.43	10.63	$112.57
$110.00	$109.00	Jul 17	$0.10	$0.90	$0.10	9.00	$109.90
$107.00	$105.00	Jul 31	$0.20	$1.80	$0.20	9.00	$106.80
$110.00	$109.00	Aug 21	$0.10	$0.90	$0.10	9.00	$109.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 24.58, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$104.00	$115.00	Jul 24	$10.57	$10.57	$0.43	24.58	$114.57
$100.00	$103.00	Jul 17	$2.85	$2.85	$0.15	19.00	$102.85
$95.00	$115.00	Jul 31	$18.85	$18.85	$1.15	16.39	$113.85
$107.00	$112.00	Aug 7	$4.55	$4.55	$0.45	10.11	$111.55
$102.00	$103.00	Jul 24	$0.90	$0.90	$0.10	9.00	$102.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$120.50	Jul 17	$1.40	$1.40	$0.10	14.00	$120.60
$118.00	$117.50	Jul 17	$0.38	$0.38	$0.12	3.17	$117.62
$118.00	$117.50	Jul 31	$0.33	$0.33	$0.17	1.94	$117.67
$118.50	$118.00	Jul 17	$0.29	$0.29	$0.21	1.38	$118.21
$120.00	$117.50	Aug 7	$1.42	$1.42	$1.08	1.31	$118.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.69, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 17	Jul 24	$0.15	43.0%	19.8%
$123.00	Jul 17	Jul 24	$0.17	43.8%	24.3%
$126.00	Jul 17	Aug 21	$0.19	107.7%	20.8%
$119.50	Jul 17	Jul 24	$0.30	44.2%	21.4%
$122.00	Jul 17	Jul 24	$0.40	37.2%	26.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Jul 17	Jul 24	$0.15	45.0%	23.9%
$110.00	Jul 17	Jul 31	$0.20	95.5%	29.4%
$112.50	Jul 17	Jul 24	$0.20	46.7%	24.5%
$113.50	Jul 17	Jul 24	$0.30	38.8%	23.3%
$113.00	Jul 17	Jul 24	$0.32	37.8%	25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 0.98% of stock, avg 5.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.50	Jul 17	$0.55	$0.60	$1.15	$116.35	$118.65	0.98%
$117.00	Jul 17	$0.78	$0.43	$1.21	$115.79	$118.21	1.03%
$118.00	Jul 17	$0.30	$0.98	$1.28	$116.72	$119.28	1.09%
$118.50	Jul 17	$0.23	$1.27	$1.50	$117.00	$120.00	1.28%
$116.50	Jul 17	$1.27	$0.30	$1.57	$114.93	$118.07	1.34%
$119.00	Jul 17	$0.20	$1.55	$1.75	$117.25	$120.75	1.49%
$116.00	Jul 17	$1.65	$0.15	$1.80	$114.20	$117.80	1.53%
$115.50	Jul 17	$2.22	$0.18	$2.40	$113.10	$117.90	2.05%
$115.00	Jul 17	$2.40	$0.10	$2.50	$112.50	$117.50	2.13%
$120.00	Jul 17	$0.03	$2.65	$2.68	$117.32	$122.68	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.30% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$116.00	Jul 17	$0.20	$0.15	$0.35	$115.65	$119.35
$118.50	$116.00	Jul 17	$0.23	$0.15	$0.38	$115.62	$118.88
$119.00	$115.50	Jul 17	$0.20	$0.18	$0.38	$115.12	$119.38
$118.50	$115.50	Jul 17	$0.23	$0.18	$0.41	$115.09	$118.91
$118.00	$116.00	Jul 17	$0.30	$0.15	$0.45	$115.55	$118.45
$118.00	$115.50	Jul 17	$0.30	$0.18	$0.48	$115.02	$118.48
$119.00	$116.50	Jul 17	$0.20	$0.30	$0.50	$116.00	$119.50
$118.50	$116.50	Jul 17	$0.23	$0.30	$0.53	$115.97	$119.03
$119.50	$116.00	Jul 17	$0.38	$0.15	$0.53	$115.47	$120.03
$119.50	$115.50	Jul 17	$0.38	$0.18	$0.56	$114.94	$120.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 5.67, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
112/113	115/116	Aug 21	$0.85	$0.15	5.67	$112.15	$115.85
112/113	116/117	Aug 21	$0.85	$0.15	5.67	$112.15	$116.85
112/113	117/118	Aug 21	$0.85	$0.15	5.67	$112.15	$117.85
114/115	119/120	Aug 21	$0.85	$0.15	5.67	$114.15	$119.85
107/109	115/116	Jul 31	$1.67	$0.33	5.06	$107.33	$116.67
110/111	113/114	Aug 21	$0.83	$0.17	4.88	$110.17	$113.83
113/114	115/116	Aug 21	$0.82	$0.18	4.56	$113.18	$115.82
113/114	116/117	Aug 21	$0.82	$0.18	4.56	$113.18	$116.82
113/114	117/118	Aug 21	$0.82	$0.18	4.56	$113.18	$117.82
114/114	116/118	Jul 31	$1.63	$0.37	4.41	$112.87	$117.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$122.00	$123.00	$124.00	Jul 24	$0.08	$0.92	11.50
$120.00	$120.50	$121.00	Jul 17	$0.06	$0.44	7.33
$118.50	$119.00	$119.50	Jul 24	$0.07	$0.43	6.14
$116.50	$117.00	$117.50	Jul 24	$0.08	$0.42	5.25
$117.00	$118.00	$119.00	Aug 21	$0.18	$0.82	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$108.00	$109.00	$110.00	Aug 21	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Aug 21	$0.08	$0.92	11.50
$111.00	$112.00	$113.00	Aug 21	$0.10	$0.90	9.00
$113.00	$114.00	$115.00	Aug 21	$0.10	$0.90	9.00
$114.00	$114.50	$115.00	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.05, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$112.00	1:2	Aug 7	-$2.10	$2.90
$126.00	$129.00	1:2	Aug 21	-$0.23	$2.77
$118.00	$121.00	1:2	Aug 28	-$0.65	$2.35
$116.00	$118.00	1:2	Jul 31	-$0.67	$1.33
$123.00	$125.00	1:2	Jul 31	-$0.96	$1.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 24	-$0.05	$4.95
$100.00	$95.00	1:2	Jul 17	-$0.07	$4.93
$113.00	$108.00	1:2	Aug 28	-$0.77	$4.23
$108.00	$105.00	1:2	Aug 21	-$0.01	$2.99
$103.00	$100.00	1:2	Jul 17	-$0.23	$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.64%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Aug 28	$3.10	0.49	0.6%	2.64%	3.23%	2	--
$118.00	Aug 21	$2.70	0.49	0.6%	2.30%	2.89%	1	59
$119.00	Aug 21	$2.30	0.44	1.4%	1.96%	3.40%	1	88
$120.00	Aug 21	$1.85	0.39	2.3%	1.58%	3.87%	20	791
$118.50	Aug 7	$1.75	0.44	1.0%	1.49%	2.51%	1	1
$121.00	Aug 28	$1.75	0.36	3.1%	1.49%	4.64%	1	--
$118.00	Jul 31	$1.70	0.46	0.6%	1.45%	2.04%	2	2
$119.50	Aug 14	$1.65	0.40	1.9%	1.41%	3.27%	8	--
$121.00	Aug 21	$1.50	0.34	3.1%	1.28%	4.42%	--	937
$118.50	Jul 31	$1.45	0.42	1.0%	1.24%	2.25%	4	--

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 2,064

Total Puts 2,622

Put/Call Ratio 1.27

Net Difference -558

Prior's Put/Call Breakdown

Total Calls 834

Total Puts 5,572

Put/Call Ratio 6.68

Net Difference -4,738

Prior 7-Day Put/Call Summary

Total Calls 20,946

Total Puts 43,834

Average Put/Call Ratio 2.11

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