Tour v418
XLP
State StreetCnsmrStpSelSectSPDRETF
$85.41 +1.52%
(7/24 01:46) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:07)
◀ 7/27 15:07 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 17,924
Calls: 13,366 (75%)
Puts: 4,558 (25%)
Prior (07/24) 21,411
Calls: 8,291 (39%)
Puts: 13,120 (61%)
Current vs Prior -16.29%
Calls: +61.21% (Calls)
Puts: -65.26% (Puts)
Prior 7-Day Total 141,772
Calls: 51,517 (36%)
Puts: 90,255 (64%)
Prior 7-Day Average 20,253
Calls: 7,359 (36%)
Puts: 12,893 (64%)
Current vs Prior 7-Day Avg -11.50%
Calls: +81.61%
Puts: -64.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $2.43M
Calls: $1.89M (78%)
Puts: $543.2K (22%)
Prior (07/24) $3.33M
Calls: $1.14M (34%)
Puts: $2.19M (66%)
Current vs Prior -26.84%
Calls: +66.45%
Puts: -75.21%
Prior 7-Day Total $12.56M
Calls: $5.79M (46%)
Puts: $6.77M (54%)
Prior 7-Day Average $1.79M
Calls: $827.0K (46%)
Puts: $966.9K (54%)
Current vs Prior 7-Day Avg +35.70%
Calls: +128.66%
Puts: -43.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.34
Prior (07/24) 1.58
Current vs Prior -78.45%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg -79.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 401,055
Calls: 87,461 (22%)
Puts: 313,594 (78%)
Prior (07/24) 240,273
Calls: 63,333 (26%)
Puts: 176,940 (74%)
Current vs Prior +66.92%
Prior 7-Day Total 2,714,184
Calls: 696,862 (26%)
Puts: 2,017,322 (74%)
Prior 7-Day Average 387,740
Calls: 99,551 (26%)
Puts: 288,188 (74%)
Current vs Prior 7-Day Avg +3.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.93% | 2.72%3.82% | 5.69%
Prior 0.94% | 2.04%3.93% | 5.72%
Current vs Prior +106.09% | +32.96%-2.83% | -0.52%
Prior 7-Day Avg 1.28% | 2.19%2.74% | 5.19%
Current vs 7-Day Avg +51.29% | +23.78%+39.45% | +9.63%
Prior 7-Day Eod 0.94% | 2.04%5.37% | 6.23%
Current vs 7-Day Eod +106.09% | +32.96%-28.96% | -8.64%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.94% | 7.02%
Calls: 8.60% | 6.11%
Puts: 15.28% | 7.92%
Prior 17.94% | 14.59%
Calls: 14.06% | 14.42%
Puts: 21.82% | 14.77%
Current vs Prior -33.44% | -51.88%
Prior 7-Day Avg 21.48% | 10.73%
Calls: 23.96% | 10.34%
Puts: 18.99% | 11.13%
Current vs 7-Day Avg -44.40% | -34.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.89M) vs puts ($543.2K). Extreme bullish P/C ratio of 0.34 - heavy call buying (13,366 calls vs 4,558 puts). P/C ratio dropping 78% - sentiment shifting bullish. Put-heavy open interest (313,594 puts vs 87,461 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
01:05BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 82 of results (avg 7.2%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 141.051.08$1.072.8%1140.45106
$73.00Jul 3112.3512.75$12.553.2%20.99--
$83.50Aug 142.572.66$2.623.4%40.74245
$83.50Aug 212.792.91$2.854.2%10.71126
$80.00Aug 215.756.00$5.884.3%20.9146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 318.458.70$8.572.9%161.00--
$93.00Jul 317.457.70$7.583.3%161.00--
$82.50Aug 210.480.50$0.494.1%1160.2177
$84.00Aug 70.450.47$0.464.3%110.281.4K
$83.50Aug 210.690.73$0.715.6%330.29426

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.63, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 310.420.49$0.4515.6%410.38713
$88.00Aug 210.530.63$0.5817.2%1990.262.2K
$85.50Jul 310.640.70$0.679.0%7360.492.2K
$87.00Aug 140.620.74$0.6817.6%20.3342
$87.50Aug 210.690.78$0.7412.2%8410.3192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.130.14$0.147.1%80.07920
$80.00Aug 210.180.20$0.1910.5%280.092.2K
$82.50Aug 70.180.21$0.2015.0%470.14464
$83.00Aug 70.240.28$0.2615.4%100.1850
$81.00Aug 210.260.29$0.2810.7%490.131.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 3111.0511.80$11.436.6%280.99--
$75.00Jul 3110.1010.85$10.487.2%280.99--
$73.00Jul 3112.3512.75$12.553.2%20.99--
$80.50Jul 314.805.15$4.977.0%--0.9717
$81.50Jul 313.804.15$3.988.8%--0.9618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 317.457.70$7.583.3%161.00--
$94.00Jul 318.458.70$8.572.9%161.00--
$89.50Aug 143.954.25$4.107.3%500.90--
$88.50Aug 73.003.25$3.138.0%180.88--
$89.00Aug 143.503.80$3.658.2%40.86--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 10.8K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.801.92$1.866.5%2.4K0.569.9K
$87.50Aug 210.690.78$0.7412.2%8410.3192
$85.50Jul 310.640.70$0.679.0%7360.492.2K
$85.00Jul 310.890.97$0.938.6%7220.601.2K
$87.00Aug 210.850.96$0.9112.1%5080.361.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 140.620.72$0.6714.9%4710.32360
$82.00Aug 210.380.42$0.4010.0%4380.185.4K
$86.00Jul 310.931.04$0.9911.1%2880.6266
$83.00Aug 210.540.60$0.5710.5%1790.251.3K
$82.00Jul 310.010.06$0.03166.7%1350.041.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 34.0%, max 126.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Aug 2145.5%20.1%126.2%1066
$80.50Jul 31Aug 2829.9%18.4%62.7%--60
$91.00Jul 31Aug 2126.7%16.9%57.4%1119
$82.50Jul 31Aug 2823.1%16.4%40.6%6154
$81.50Jul 31Aug 2125.3%18.5%36.7%127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jul 31Aug 2836.5%20.1%82.1%--54
$79.00Jul 31Aug 2832.2%19.4%66.2%692
$80.50Jul 31Aug 2829.9%18.4%62.7%1565
$79.50Jul 31Aug 2830.0%19.1%57.4%--41
$80.00Jul 31Aug 2829.2%18.7%56.5%551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 8.09, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Aug 7$0.11$0.89$0.118.09$88.11
$87.50$88.00Aug 7$0.10$0.40$0.104.00$87.60
$88.50$89.00Aug 21$0.10$0.40$0.104.00$88.60
$89.00$90.00Aug 28$0.20$0.80$0.204.00$89.20
$86.50$87.00Jul 31$0.11$0.39$0.113.55$86.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Sep 4$0.19$0.81$0.194.26$82.81
$84.50$84.00Jul 31$0.10$0.40$0.104.00$84.40
$84.00$83.50Aug 7$0.11$0.39$0.113.55$83.89
$82.50$82.00Aug 28$0.11$0.39$0.113.55$82.39
$84.50$84.00Aug 7$0.14$0.36$0.142.57$84.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 23.07, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.50Aug 14$1.32$1.32$0.187.33$82.32
$82.00$83.00Aug 21$0.86$0.86$0.146.14$82.86
$80.50$82.50Aug 28$1.67$1.67$0.335.06$82.17
$83.00$83.50Aug 28$0.39$0.39$0.113.55$83.39
$83.50$84.00Aug 7$0.38$0.38$0.123.17$83.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$86.50Jul 31$6.23$6.23$0.2723.07$86.77
$89.00$88.00Aug 14$0.84$0.84$0.165.25$88.16
$88.50$86.50Aug 7$1.57$1.57$0.433.65$86.93
$88.00$87.00Aug 14$0.76$0.76$0.243.17$87.24
$86.50$86.00Jul 31$0.36$0.36$0.142.57$86.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.50Jul 31Aug 7$0.0622.7%17.7%
$89.00Jul 31Aug 7$0.0821.9%17.6%
$92.00Aug 7Aug 21$0.0920.2%17.9%
$81.00Aug 7Aug 14$0.1221.1%19.5%
$90.50Aug 7Aug 21$0.1218.8%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 7$0.0728.0%21.1%
$81.50Jul 31Aug 7$0.1025.3%20.5%
$88.00Aug 14Aug 21$0.1116.8%16.8%
$80.50Jul 31Aug 14$0.1229.9%19.8%
$82.50Jul 31Aug 7$0.1323.1%18.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.63% of stock, avg 4.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 31$0.67$0.72$1.39$84.11$86.891.63%
$86.00Jul 31$0.45$0.99$1.44$84.56$87.441.69%
$85.00Jul 31$0.93$0.52$1.45$83.55$86.451.70%
$84.50Jul 31$1.26$0.32$1.58$82.92$86.081.85%
$86.50Jul 31$0.30$1.35$1.65$84.85$88.151.93%
$84.00Jul 31$1.67$0.22$1.89$82.11$85.892.21%
$85.50Aug 7$1.02$1.01$2.03$83.47$87.532.38%
$86.00Aug 7$0.80$1.25$2.05$83.95$88.052.40%
$85.00Aug 7$1.31$0.80$2.11$82.89$87.112.47%
$86.50Aug 7$0.59$1.56$2.15$84.35$88.652.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.26% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$83.00Jul 31$0.11$0.11$0.22$82.78$87.72
$87.50$83.50Jul 31$0.11$0.15$0.26$83.24$87.76
$87.00$83.00Jul 31$0.19$0.11$0.30$82.70$87.30
$87.50$84.00Jul 31$0.11$0.22$0.33$83.67$87.83
$87.00$83.50Jul 31$0.19$0.15$0.34$83.16$87.34
$86.50$83.00Jul 31$0.30$0.11$0.41$82.59$86.91
$87.00$84.00Jul 31$0.19$0.22$0.41$83.59$87.41
$87.50$84.50Jul 31$0.11$0.32$0.43$84.07$87.93
$86.50$83.50Jul 31$0.30$0.15$0.45$83.05$86.95
$87.00$84.50Jul 31$0.19$0.32$0.51$83.99$87.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8486/86Aug 28$0.40$0.104.00$83.60$86.40
83/8486/86Sep 4$0.40$0.104.00$83.10$85.90
86/8686/87Aug 7$0.39$0.113.55$85.61$86.89
85/8686/86Aug 14$0.39$0.113.55$85.11$86.39
84/8486/86Sep 4$0.39$0.113.55$83.61$85.89
84/8586/86Aug 14$0.38$0.123.17$84.62$86.38
82/8285/86Aug 28$0.38$0.123.17$82.12$85.38
82/8386/86Aug 28$0.38$0.123.17$82.62$86.38
82/8286/86Aug 28$0.37$0.132.85$82.13$85.87
84/8486/86Aug 7$0.36$0.142.57$84.14$85.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 11.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Aug 7$0.06$0.447.33
$88.00$88.50$89.00Aug 14$0.06$0.447.33
$84.50$85.00$85.50Aug 28$0.06$0.447.33
$84.50$85.00$85.50Jul 31$0.07$0.436.14
$85.50$86.00$86.50Jul 31$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 14$0.08$0.9211.50
$84.00$84.50$85.00Aug 7$0.06$0.447.33
$86.00$86.50$87.00Aug 14$0.06$0.447.33
$82.50$83.00$83.50Aug 21$0.06$0.447.33
$81.50$82.00$82.50Aug 28$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.03, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$95.001:2Jul 31-$0.03$3.97
$88.00$89.001:2Aug 7$0.00$1.00
$91.00$92.001:2Aug 21-$0.08$0.92
$89.00$90.001:2Aug 28-$0.12$0.88
$87.00$88.001:2Aug 14-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$75.001:2Aug 28-$0.03$2.97
$79.00$77.001:2Aug 14-$0.02$1.98
$75.00$73.001:2Aug 21-$0.04$1.96
$78.00$77.001:2Aug 21-$0.05$0.95
$79.00$78.001:2Aug 28-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.24%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Sep 4$1.910.510.1%2.24%2.34%121
$85.50Aug 28$1.710.510.1%2.00%2.11%--82
$86.00Sep 4$1.680.470.7%1.97%2.66%3--
$85.50Aug 21$1.520.510.1%1.78%1.89%5849
$86.00Aug 28$1.450.460.7%1.70%2.39%119
$85.50Aug 14$1.270.500.1%1.49%1.59%461.4K
$86.00Aug 21$1.270.460.7%1.49%2.18%172.5K
$86.50Aug 28$1.210.421.3%1.42%2.69%2427
$87.00Sep 4$1.180.391.9%1.38%3.24%126
$86.50Aug 21$1.060.411.3%1.24%2.52%1537

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 13,366
Total Puts 4,558
Put/Call Ratio 0.34
Net Difference 8,808

Prior's Put/Call Breakdown

Total Calls 8,291
Total Puts 13,120
Put/Call Ratio 1.58
Net Difference -4,829

Prior 7-Day Put/Call Summary

Total Calls 51,517
Total Puts 90,255
Average Put/Call Ratio 1.70
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All