XLC - Options Database

XLC

State Street CommServSelSectSPDRETF

$105.38 -3.50%

$105.66 (+0.27%)🌙

as of 07/23 07:21 PM

(7/22 21:26) ◀

Thursday, July 23, 2026 (7:21pm)

▶ (7/24 04:13)

◀ 7/23 19:21 ▶

Option Volume

Detail

ℹ

Current (07/23) 5,259

Calls: 3,270 (62%)

Puts: 1,989 (38%)

Prior (07/22) 850

Calls: 594 (70%)

Puts: 256 (30%)

Current vs Prior +518.71%

Calls: +450.51% (Calls)

Puts: +676.95% (Puts)

Prior 7-Day Total 21,129

Calls: 14,087 (67%)

Puts: 7,042 (33%)

Prior 7-Day Average 3,018

Calls: 2,012 (67%)

Puts: 1,006 (33%)

Current vs Prior 7-Day Avg +74.23%

Calls: +62.49%

Puts: +97.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $2.07M

Calls: $1.30M (63%)

Puts: $761.8K (37%)

Prior (07/22) $319.7K

Calls: $271.7K (85%)

Puts: $48.0K (15%)

Current vs Prior +546.31%

Calls: +380.09%

Puts: +1487.48%

Prior 7-Day Total $7.11M

Calls: $5.58M (78%)

Puts: $1.53M (22%)

Prior 7-Day Average $1.02M

Calls: $796.7K (78%)

Puts: $219.1K (22%)

Current vs Prior 7-Day Avg +103.40%

Calls: +63.73%

Puts: +247.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.61

Prior (07/22) 0.43

Current vs Prior +41.13%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +1.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 209,216

Calls: 20,294 (10%)

Puts: 188,922 (90%)

Prior (07/22) 124,526

Calls: 8,151 (7%)

Puts: 116,375 (93%)

Current vs Prior +68.01%

Prior 7-Day Total 710,519

Calls: 60,440 (9%)

Puts: 650,079 (91%)

Prior 7-Day Average 101,502

Calls: 8,634 (9%)

Puts: 92,868 (91%)

Current vs Prior 7-Day Avg +106.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.94% | 4.44%5.67% | 6.53%

Prior 4.58% | 4.85%5.16% | 6.23%

Current vs Prior +7.98% | -8.50%+10.07% | +4.84%

Prior 7-Day Avg 4.02% | 4.13%4.06% | 5.63%

Current vs 7-Day Avg +22.89% | +7.46%+39.78% | +16.06%

Prior 7-Day Eod 4.58% | 4.85%5.16% | 6.23%

Current vs 7-Day Eod +7.98% | -8.50%+10.07% | +4.84%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 373.08% | 0.00%

Calls: 373.08% | 0.00%

Puts: -- | --

Prior 373.08% | 0.00%

Calls: 373.08% | 0.00%

Puts: -- | --

Current vs Prior +0.00% | --

Prior 7-Day Avg 373.08% | 0.00%

Calls: 373.08% | 0.00%

Puts: 373.08% | 0.00%

Current vs 7-Day Avg +0.00% | --

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.30M). Massive premium surge with dollar volume up 546% vs prior. Dollar volume significantly above 7-day average (103% higher). Unusually high activity with volume up 519% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

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. 42 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	3.50	8.20	$5.85	80.3%	90	1.00	6
$85.00	Aug 21	18.70	23.50	$21.10	22.7%	6	0.94	9
$90.00	Jul 31	13.60	17.90	$15.75	27.3%	152	0.92	18
$85.00	Jul 24	18.30	23.30	$20.80	24.0%	2	0.89	--
$85.00	Aug 7	18.80	23.00	$20.90	20.1%	2	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 24	4.00	8.60	$6.30	73.0%	23	0.97	--
$113.00	Jul 31	5.00	9.10	$7.05	58.2%	249	0.95	--
$116.00	Aug 7	8.00	12.10	$10.05	40.8%	1	0.93	1
$111.00	Jul 24	3.00	7.80	$5.40	88.9%	320	0.82	179
$109.00	Jul 24	0.90	5.70	$3.30	145.5%	16	0.79	78

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 2.4K, top 341)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	13.60	17.90	$15.75	27.3%	152	0.92	18
$95.00	Jul 31	8.70	13.00	$10.85	39.6%	152	0.85	--
$97.00	Jul 24	6.40	11.20	$8.80	54.5%	144	0.74	10
$98.00	Jul 24	5.40	10.20	$7.80	61.5%	144	0.80	20
$99.00	Jul 24	4.30	9.10	$6.70	71.6%	90	0.79	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 24	0.05	4.90	$2.48	195.6%	341	0.65	117
$111.00	Jul 24	3.00	7.80	$5.40	88.9%	320	0.82	179
$113.00	Jul 31	5.00	9.10	$7.05	58.2%	249	0.95	--
$107.00	Jul 31	0.05	4.90	$2.48	195.6%	32	0.55	17
$106.00	Aug 21	0.55	4.90	$2.73	159.3%	31	0.50	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 247.9%, max 645.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Jul 24	Aug 28	157.3%	21.1%	645.1%	11	1
$85.00	Jul 24	Aug 21	365.0%	54.0%	575.8%	8	9
$105.00	Jul 24	Aug 21	131.3%	20.6%	536.0%	3	--
$108.00	Jul 24	Aug 21	175.6%	29.1%	502.9%	10	235
$111.00	Jul 24	Aug 21	115.7%	36.9%	213.3%	52	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 24	Aug 28	131.3%	20.0%	556.3%	10	123
$108.00	Jul 24	Aug 14	175.6%	32.7%	437.0%	3	44
$111.00	Jul 24	Aug 28	115.7%	27.8%	316.5%	321	179
$104.00	Jul 24	Aug 21	135.2%	32.9%	311.1%	12	--
$109.00	Jul 24	Aug 21	91.0%	24.8%	266.7%	43	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 35.00, avg 6.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$112.00	$116.00	Aug 28	$0.22	$3.78	$0.22	17.18	$112.22
$117.00	$120.00	Aug 21	$0.18	$2.82	$0.18	15.67	$117.18
$107.00	$110.50	Aug 28	$0.40	$3.10	$0.40	7.75	$107.40
$106.00	$109.00	Aug 7	$0.73	$2.27	$0.73	3.11	$106.73
$103.00	$105.00	Aug 7	$0.50	$1.50	$0.50	3.00	$103.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$90.00	Aug 21	$0.25	$8.75	$0.25	35.00	$98.75
$108.00	$106.00	Jul 24	$0.27	$1.73	$0.27	6.41	$107.73
$102.00	$101.00	Jul 31	$0.15	$0.85	$0.15	5.67	$101.85
$105.00	$103.00	Jul 31	$0.32	$1.68	$0.32	5.25	$104.68
$108.00	$106.00	Aug 7	$0.33	$1.67	$0.33	5.06	$107.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 29.00, avg 3.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$103.00	Aug 7	$17.40	$17.40	$0.60	29.00	$102.40
$95.00	$102.00	Jul 31	$6.55	$6.55	$0.45	14.56	$101.55
$85.00	$105.00	Aug 21	$17.85	$17.85	$2.15	8.30	$102.85
$116.00	$117.00	Aug 21	$0.87	$0.87	$0.13	6.69	$116.87
$99.00	$100.00	Jul 24	$0.85	$0.85	$0.15	5.67	$99.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$116.00	$111.00	Aug 7	$4.75	$4.75	$0.25	19.00	$111.25
$112.00	$111.00	Jul 24	$0.90	$0.90	$0.10	9.00	$111.10
$110.00	$109.00	Aug 21	$0.90	$0.90	$0.10	9.00	$109.10
$111.00	$108.00	Aug 7	$2.55	$2.55	$0.45	5.67	$108.45
$106.00	$105.00	Jul 31	$0.83	$0.83	$0.17	4.88	$105.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.79, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 24	Jul 31	$0.08	157.3%	47.6%
$85.00	Jul 24	Aug 7	$0.10	365.0%	87.9%
$113.00	Jul 31	Aug 7	$0.45	36.4%	37.1%
$109.00	Jul 24	Jul 31	$0.63	91.0%	38.1%
$111.00	Jul 24	Jul 31	$0.63	115.7%	48.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Jul 24	Jul 31	$0.10	175.6%	53.0%
$111.00	Jul 24	Jul 31	$0.10	115.7%	48.1%
$109.00	Jul 24	Jul 31	$0.18	91.0%	38.1%
$110.00	Jul 31	Aug 21	$0.22	64.9%	21.4%
$99.00	Jul 31	Aug 21	$0.32	30.1%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 2.95% of stock, avg 5.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Jul 24	$0.63	$2.48	$3.11	$102.89	$109.11	2.95%
$109.00	Jul 24	$0.55	$3.30	$3.85	$105.15	$112.85	3.65%
$105.00	Jul 31	$2.20	$1.65	$3.85	$101.15	$108.85	3.65%
$109.00	Jul 31	$1.18	$3.48	$4.66	$104.34	$113.66	4.42%
$107.00	Aug 28	$2.00	$2.90	$4.90	$102.10	$111.90	4.65%
$107.00	Jul 31	$2.48	$2.48	$4.96	$102.04	$111.96	4.71%
$106.00	Jul 31	$2.50	$2.48	$4.98	$101.02	$110.98	4.73%
$105.00	Jul 24	$2.73	$2.40	$5.13	$99.87	$110.13	4.87%
$108.00	Jul 24	$2.40	$2.75	$5.15	$102.85	$113.15	4.89%
$106.00	Aug 21	$2.48	$2.73	$5.21	$100.79	$111.21	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 1.45% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$100.00	Aug 21	$1.05	$0.48	$1.53	$98.47	$111.53
$109.00	$101.00	Jul 31	$1.18	$1.18	$2.36	$98.64	$111.36
$111.00	$101.00	Jul 31	$1.18	$1.18	$2.36	$98.64	$113.36
$109.00	$100.00	Jul 31	$1.18	$1.20	$2.38	$97.62	$111.38
$111.00	$100.00	Jul 31	$1.18	$1.20	$2.38	$97.62	$113.38
$109.00	$103.00	Jul 31	$1.18	$1.33	$2.51	$100.49	$111.51
$109.00	$102.00	Jul 31	$1.18	$1.33	$2.51	$99.49	$111.51
$111.00	$103.00	Jul 31	$1.18	$1.33	$2.51	$100.49	$113.51
$111.00	$102.00	Jul 31	$1.18	$1.33	$2.51	$99.49	$113.51
$115.00	$104.00	Aug 14	$0.30	$2.48	$2.78	$101.22	$117.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.82, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
107/111	112/116	Aug 28	$3.17	$0.83	3.82	$107.83	$115.17
103/105	108/109	Jul 31	$1.54	$0.46	3.35	$103.46	$109.54
103/105	110/111	Jul 31	$1.54	$0.46	3.35	$103.46	$111.54
106/107	110/112	Aug 28	$1.10	$0.40	2.75	$105.90	$111.60
106/108	110/113	Aug 7	$2.10	$0.90	2.33	$105.90	$112.10
100/102	117/120	Aug 21	$2.10	$0.90	2.33	$99.90	$119.10
103/105	111/112	Jul 31	$1.35	$0.65	2.08	$103.65	$112.35
107/109	117/120	Aug 21	$1.23	$1.77	0.69	$107.77	$118.23
106/108	109/110	Jul 24	$0.79	$1.21	0.65	$107.21	$109.79
109/110	117/120	Aug 21	$1.08	$1.92	0.56	$108.92	$118.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.08)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$111.00	$112.00	Jul 31	$0.19	$0.81	4.26
$98.00	$99.00	$100.00	Jul 24	$0.25	$0.75	3.00
$111.00	$112.00	$113.00	Aug 21	$0.28	$0.72	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$104.00	$105.00	$106.00	Jul 24	$0.08	$0.92	11.50
$104.00	$106.00	$108.00	Aug 7	$0.31	$1.69	5.45
$100.00	$101.00	$102.00	Jul 31	$0.17	$0.83	4.88
$107.00	$108.00	$109.00	Jul 31	$0.26	$0.74	2.85
$106.00	$107.00	$108.00	Jul 31	$0.37	$0.63	1.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.41, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Aug 21	-$0.41	$4.59
$112.00	$116.00	1:2	Aug 28	-$0.51	$3.49
$102.00	$105.00	1:2	Jul 31	-$0.10	$2.90
$107.00	$110.50	1:2	Aug 28	-$1.20	$2.30
$106.00	$109.00	1:2	Aug 7	-$1.72	$1.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$111.00	1:2	Aug 7	-$0.55	$4.45
$111.00	$108.00	1:2	Aug 7	-$0.20	$2.80
$108.00	$104.00	1:2	Aug 14	-$1.56	$2.44
$105.00	$103.00	1:2	Jul 31	-$1.01	$0.99
$111.00	$109.00	1:2	Jul 24	-$1.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.38%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Aug 7	$1.45	0.49	0.6%	1.38%	1.96%	25	--
$109.00	Aug 7	$0.50	0.38	3.4%	0.47%	3.91%	7	3
$107.00	Aug 28	$0.30	0.41	1.5%	0.28%	1.82%	10	--
$113.00	Aug 21	$0.25	0.33	7.2%	0.24%	7.47%	5	385
$110.00	Aug 7	$0.20	0.36	4.4%	0.19%	4.57%	12	14
$106.00	Jul 31	$0.10	0.51	0.6%	0.09%	0.68%	1	--
$108.00	Aug 21	$0.10	0.42	2.5%	0.09%	2.58%	7	228

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 3,270

Total Puts 1,989

Put/Call Ratio 0.61

Net Difference 1,281

Prior's Put/Call Breakdown

Total Calls 594

Total Puts 256

Put/Call Ratio 0.43

Net Difference 338

Prior 7-Day Put/Call Summary

Total Calls 14,087

Total Puts 7,042

Average Put/Call Ratio 0.60

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