XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$114.52 -0.80%

(7/17 18:07) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:05)

◀ 7/20 15:07 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 44,860

Calls: 3,191 (7%)

Puts: 41,669 (93%)

Prior (07/17) 3,291

Calls: 1,698 (52%)

Puts: 1,593 (48%)

Current vs Prior +1263.11%

Calls: +87.93% (Calls)

Puts: +2515.76% (Puts)

Prior 7-Day Total 52,944

Calls: 13,293 (25%)

Puts: 39,651 (75%)

Prior 7-Day Average 7,563

Calls: 1,899 (25%)

Puts: 5,664 (75%)

Current vs Prior 7-Day Avg +493.12%

Calls: +68.04%

Puts: +635.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $14.64M

Calls: $696.4K (5%)

Puts: $13.94M (95%)

Prior (07/17) $932.6K

Calls: $520.1K (56%)

Puts: $412.5K (44%)

Current vs Prior +1469.74%

Calls: +33.90%

Puts: +3280.32%

Prior 7-Day Total $15.85M

Calls: $2.99M (19%)

Puts: $12.86M (81%)

Prior 7-Day Average $2.26M

Calls: $426.8K (19%)

Puts: $1.84M (81%)

Current vs Prior 7-Day Avg +546.58%

Calls: +63.19%

Puts: +658.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 13.06

Prior (07/17) 0.94

Current vs Prior +1291.90%

Prior 7-Day Average 2.69

Current vs Prior 7-Day Avg +386.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 509,317

Calls: 111,804 (22%)

Puts: 397,513 (78%)

Prior (07/17) 554,842

Calls: 131,310 (24%)

Puts: 423,532 (76%)

Current vs Prior -8.21%

Prior 7-Day Total 3,432,345

Calls: 905,634 (26%)

Puts: 2,526,711 (74%)

Prior 7-Day Average 490,335

Calls: 129,376 (26%)

Puts: 360,958 (74%)

Current vs Prior 7-Day Avg +3.87%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.47% | 3.59%5.46% | 7.55%

Prior 1.18% | 2.73%1.18% | 5.67%

Current vs Prior +110.07% | +31.57%+363.92% | +33.25%

Prior 7-Day Avg 1.71% | 2.82%2.07% | 6.05%

Current vs 7-Day Avg +44.86% | +27.18%+163.36% | +24.78%

Prior 7-Day Eod 1.18% | 2.73%2.52% | 5.86%

Current vs 7-Day Eod +110.07% | +31.57%+116.50% | +28.99%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.40% | 14.57%

Calls: 18.80% | 12.32%

Puts: 20.00% | 16.83%

Prior 51.74% | 21.77%

Calls: 32.05% | 23.53%

Puts: 71.43% | 20.00%

Current vs Prior -62.50% | -33.07%

Prior 7-Day Avg 32.62% | 23.75%

Calls: 27.61% | 17.79%

Puts: 37.64% | 29.71%

Current vs 7-Day Avg -40.54% | -38.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($13.94M) vs calls ($696.4K). Massive premium surge with dollar volume up 1470% vs prior. Dollar volume significantly above 7-day average (547% higher). Unusually high activity with volume up 1263% 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 BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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	NEUTRAL	BULLISH
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 2 of results (avg 7.4%, best 5.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	19.80	21.00	$20.40	5.9%	3	0.94	7

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 31	3.20	3.50	$3.35	9.0%	1	0.68	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.59, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	0.25	0.30	$0.28	17.9%	162	0.09	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 14	0.60	0.70	$0.65	15.4%	2	0.15	--
$113.50	Jul 24	0.75	0.90	$0.83	18.1%	1	0.37	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	13.30	15.40	$14.35	14.6%	4	0.98	4
$102.00	Jul 24	12.40	14.50	$13.45	15.6%	4	0.98	3
$104.00	Jul 24	10.40	12.10	$11.25	15.1%	2	0.98	--
$105.00	Jul 24	9.40	11.30	$10.35	18.4%	8	0.97	--
$106.00	Jul 24	8.40	10.40	$9.40	21.3%	7	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	7.20	8.70	$7.95	18.9%	4	1.00	2
$124.00	Jul 24	8.10	9.70	$8.90	18.0%	2	1.00	2
$130.00	Jul 31	13.80	16.10	$14.95	15.4%	2	0.91	--
$129.00	Jul 31	12.90	15.20	$14.05	16.4%	2	0.90	--
$122.50	Jul 24	6.40	8.20	$7.30	24.7%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 2.0K, top 542)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 21	1.55	1.80	$1.68	14.9%	233	0.34	282
$115.00	Jul 31	1.65	1.90	$1.78	14.0%	197	0.47	21
$125.00	Aug 21	0.25	0.30	$0.28	17.9%	162	0.09	1.2K
$123.00	Aug 21	0.40	0.65	$0.53	47.2%	134	0.14	2.3K
$115.00	Jul 24	0.95	1.20	$1.08	23.1%	34	0.45	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 21	0.75	1.00	$0.88	28.4%	542	0.19	72
$110.00	Aug 14	0.85	1.20	$1.02	34.3%	68	0.24	--
$110.00	Aug 21	1.10	1.45	$1.27	27.6%	48	0.26	145
$112.00	Jul 24	0.40	0.55	$0.48	31.3%	29	0.23	126
$113.00	Jul 24	0.60	0.75	$0.68	22.1%	28	0.31	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 45.0%, max 142.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Aug 21	72.8%	30.0%	142.9%	2	13
$122.00	Jul 24	Aug 21	51.0%	21.3%	139.2%	10	767
$120.50	Jul 24	Aug 21	44.8%	21.6%	107.6%	30	95
$125.00	Jul 31	Aug 21	38.9%	20.8%	86.5%	162	2.0K
$118.50	Jul 24	Aug 21	41.1%	22.4%	83.8%	4	130

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 24	Aug 21	72.8%	30.0%	142.9%	--	26
$103.00	Jul 24	Aug 28	59.5%	28.1%	111.4%	11	--
$109.00	Jul 24	Aug 21	45.9%	23.7%	93.3%	14	46
$105.00	Jul 24	Aug 28	42.8%	26.3%	62.6%	13	26
$108.00	Jul 24	Aug 28	38.7%	23.8%	62.3%	1	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 32.33, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$122.00	$123.00	Aug 21	$0.12	$0.88	$0.12	7.33	$122.12
$124.00	$125.00	Aug 21	$0.12	$0.88	$0.12	7.33	$124.12
$118.00	$120.00	Jul 31	$0.25	$1.75	$0.25	7.00	$118.25
$123.00	$124.00	Aug 21	$0.13	$0.87	$0.13	6.69	$123.13
$120.00	$121.00	Jul 31	$0.15	$0.85	$0.15	5.67	$120.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Aug 14	$0.15	$4.85	$0.15	32.33	$104.85
$104.00	$100.00	Aug 21	$0.27	$3.73	$0.27	13.81	$103.73
$105.00	$103.00	Aug 28	$0.15	$1.85	$0.15	12.33	$104.85
$108.00	$105.00	Aug 21	$0.31	$2.69	$0.31	8.68	$107.69
$108.00	$105.00	Aug 28	$0.35	$2.65	$0.35	7.57	$107.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 26.50, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$113.50	Jul 24	$5.30	$5.30	$0.20	26.50	$113.30
$100.00	$108.00	Jul 31	$7.70	$7.70	$0.30	25.67	$107.70
$95.00	$100.00	Aug 21	$4.45	$4.45	$0.55	8.09	$99.45
$100.00	$114.00	Aug 21	$12.45	$12.45	$1.55	8.03	$112.45
$114.00	$114.50	Jul 31	$0.35	$0.35	$0.15	2.33	$114.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$129.00	$118.50	Jul 31	$9.65	$9.65	$0.85	11.35	$119.35
$130.00	$129.00	Jul 31	$0.90	$0.90	$0.10	9.00	$129.10
$122.50	$118.00	Jul 24	$3.97	$3.97	$0.53	7.49	$118.53
$118.00	$117.50	Jul 31	$0.40	$0.40	$0.10	4.00	$117.60
$118.00	$117.00	Aug 21	$0.75	$0.75	$0.25	3.00	$117.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.53, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Jul 24	Aug 7	$0.15	35.1%	23.4%
$100.00	Jul 24	Jul 31	$0.20	72.8%	55.6%
$123.00	Jul 24	Jul 31	$0.22	32.0%	30.1%
$119.00	Jul 24	Aug 7	$0.30	40.3%	23.0%
$120.00	Jul 24	Jul 31	$0.35	31.9%	27.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Jul 24	Jul 31	$0.09	45.9%	29.9%
$100.00	Jul 24	Aug 14	$0.12	72.8%	33.8%
$105.00	Jul 24	Jul 31	$0.15	42.8%	33.9%
$108.00	Jul 24	Jul 31	$0.23	38.7%	30.0%
$107.00	Jul 31	Aug 14	$0.27	33.3%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 2.25% of stock, avg 5.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 24	$1.08	$1.50	$2.58	$112.42	$117.58	2.25%
$115.50	Jul 24	$0.85	$1.78	$2.63	$112.87	$118.13	2.30%
$113.50	Jul 24	$1.90	$0.83	$2.73	$110.77	$116.23	2.38%
$116.00	Jul 24	$0.68	$2.10	$2.78	$113.22	$118.78	2.43%
$117.00	Jul 24	$0.43	$2.75	$3.18	$113.82	$120.18	2.78%
$118.00	Jul 24	$0.30	$3.33	$3.63	$114.37	$121.63	3.17%
$115.00	Jul 31	$1.78	$2.08	$3.86	$111.14	$118.86	3.37%
$116.00	Jul 31	$1.33	$2.65	$3.98	$112.02	$119.98	3.48%
$114.00	Jul 31	$2.38	$1.63	$4.01	$109.99	$118.01	3.50%
$113.50	Jul 31	$2.63	$1.43	$4.06	$109.44	$117.56	3.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.59% of stock, avg 2.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$109.00	Aug 7	$0.18	$0.50	$0.68	$108.32	$124.68
$117.00	$112.00	Jul 24	$0.43	$0.48	$0.91	$111.09	$117.91
$121.50	$100.00	Aug 14	$0.65	$0.25	$0.90	$99.10	$122.40
$117.00	$112.50	Jul 24	$0.43	$0.55	$0.98	$111.52	$117.98
$116.50	$112.00	Jul 24	$0.53	$0.48	$1.01	$110.99	$117.51
$121.50	$105.00	Aug 14	$0.65	$0.40	$1.05	$103.95	$122.55
$116.50	$112.50	Jul 24	$0.53	$0.55	$1.08	$111.42	$117.58
$124.00	$106.00	Aug 7	$0.18	$0.90	$1.08	$104.92	$125.08
$117.00	$113.00	Jul 24	$0.43	$0.68	$1.11	$111.89	$118.11
$120.00	$109.00	Aug 7	$0.63	$0.50	$1.13	$107.87	$121.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 5.67, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
108/109	114/114	Jul 24	$0.85	$0.15	5.67	$108.15	$114.35
113/114	115/116	Aug 21	$0.82	$0.18	4.56	$113.18	$115.82
112/113	114/114	Jul 31	$0.40	$0.10	4.00	$112.60	$113.90
112/113	114/115	Jul 31	$0.40	$0.10	4.00	$112.60	$114.90
110/111	115/116	Jul 31	$0.78	$0.22	3.55	$110.22	$115.78
112/113	117/118	Jul 31	$0.39	$0.11	3.55	$112.61	$117.39
110/111	114/115	Aug 21	$0.78	$0.22	3.55	$110.22	$114.78
110/111	115/116	Aug 21	$0.78	$0.22	3.55	$110.22	$115.78
111/112	114/115	Aug 21	$0.78	$0.22	3.55	$111.22	$114.78
111/112	115/116	Aug 21	$0.78	$0.22	3.55	$111.22	$115.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$124.00	$125.00	$126.00	Aug 21	$0.09	$0.91	10.11
$116.00	$116.50	$117.00	Jul 24	$0.05	$0.45	9.00
$121.00	$122.00	$123.00	Aug 21	$0.11	$0.89	8.09
$115.00	$115.50	$116.00	Jul 24	$0.06	$0.44	7.33
$120.00	$120.50	$121.00	Aug 21	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$109.00	$110.00	$111.00	Aug 21	$0.09	$0.91	10.11
$112.00	$112.50	$113.00	Jul 24	$0.06	$0.44	7.33
$114.00	$114.50	$115.00	Aug 21	$0.06	$0.44	7.33
$107.00	$108.00	$109.00	Jul 31	$0.14	$0.86	6.14
$116.00	$117.00	$118.00	Aug 21	$0.18	$0.82	4.56

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 $-0.20, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$108.00	1:2	Jul 31	-$0.20	$7.80
$118.00	$120.00	1:2	Jul 31	-$0.25	$1.75
$123.00	$125.00	1:2	Jul 31	-$0.51	$1.49
$120.50	$122.00	1:2	Jul 24	-$0.36	$1.14
$117.50	$119.00	1:2	Aug 7	-$0.40	$1.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 14	-$0.10	$4.90
$103.00	$100.00	1:2	Jul 24	-$0.13	$2.87
$108.00	$105.00	1:2	Aug 21	-$0.26	$2.74
$112.00	$109.00	1:2	Jul 24	-$0.38	$2.62
$108.00	$105.00	1:2	Aug 28	-$0.40	$2.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.88%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Aug 28	$3.30	0.50	0.4%	2.88%	3.30%	10	4
$115.00	Aug 21	$2.80	0.50	0.4%	2.44%	2.86%	1	25
$116.00	Aug 21	$2.35	0.45	1.3%	2.05%	3.34%	20	14
$115.50	Aug 14	$2.20	0.47	0.9%	1.92%	2.78%	2	1
$117.00	Aug 21	$1.85	0.40	2.2%	1.62%	3.78%	12	329
$117.50	Aug 21	$1.70	0.37	2.6%	1.48%	4.09%	1	--
$115.00	Jul 31	$1.65	0.47	0.4%	1.44%	1.86%	197	21
$118.00	Aug 21	$1.55	0.34	3.0%	1.35%	4.39%	233	282
$118.50	Aug 21	$1.40	0.32	3.5%	1.22%	4.70%	3	--
$116.00	Jul 31	$1.20	0.39	1.3%	1.05%	2.34%	--	65

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 3,191

Total Puts 41,669

Put/Call Ratio 13.06

Net Difference -38,478

Prior's Put/Call Breakdown

Total Calls 1,698

Total Puts 1,593

Put/Call Ratio 0.94

Net Difference 105

Prior 7-Day Put/Call Summary

Total Calls 13,293

Total Puts 39,651

Average Put/Call Ratio 2.69

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