XLV - Options Database

XLV

State StreetHlthCrSelSectSPDRETF

$163.78 +0.74%

(7/24 01:46) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:07)

◀ 7/27 15:07 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 7,580

Calls: 4,509 (59%)

Puts: 3,071 (41%)

Prior (07/24) 12,786

Calls: 5,640 (44%)

Puts: 7,146 (56%)

Current vs Prior -40.72%

Calls: -20.05% (Calls)

Puts: -57.02% (Puts)

Prior 7-Day Total 111,531

Calls: 73,623 (66%)

Puts: 37,908 (34%)

Prior 7-Day Average 15,933

Calls: 10,517 (66%)

Puts: 5,415 (34%)

Current vs Prior 7-Day Avg -52.43%

Calls: -57.13%

Puts: -43.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $2.53M

Calls: $1.98M (78%)

Puts: $546.8K (22%)

Prior (07/24) $3.98M

Calls: $2.30M (58%)

Puts: $1.68M (42%)

Current vs Prior -36.49%

Calls: -13.74%

Puts: -67.54%

Prior 7-Day Total $34.16M

Calls: $25.75M (75%)

Puts: $8.41M (25%)

Prior 7-Day Average $4.88M

Calls: $3.68M (75%)

Puts: $1.20M (25%)

Current vs Prior 7-Day Avg -48.15%

Calls: -46.09%

Puts: -54.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.68

Prior (07/24) 1.27

Current vs Prior -46.25%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +28.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 572,607

Calls: 246,000 (43%)

Puts: 326,607 (57%)

Prior (07/24) 194,218

Calls: 108,438 (56%)

Puts: 85,780 (44%)

Current vs Prior +194.83%

Prior 7-Day Total 4,107,311

Calls: 1,765,281 (43%)

Puts: 2,342,030 (57%)

Prior 7-Day Average 586,758

Calls: 252,183 (43%)

Puts: 334,575 (57%)

Current vs Prior 7-Day Avg -2.41%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.98% | 2.86%3.86% | 5.64%

Prior 3.07% | 2.50%3.88% | 5.58%

Current vs Prior -35.48% | +14.71%-0.62% | +0.95%

Prior 7-Day Avg 1.57% | 2.22%2.74% | 5.04%

Current vs 7-Day Avg +26.39% | +29.25%+40.99% | +11.83%

Prior 7-Day Eod 3.07% | 2.50%4.64% | 5.19%

Current vs 7-Day Eod -35.48% | +14.71%-16.80% | +8.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.58% | 8.98%

Calls: 9.73% | 5.64%

Puts: 19.42% | 12.32%

Prior 26.07% | 17.92%

Calls: 24.79% | 11.28%

Puts: 27.36% | 24.56%

Current vs Prior -44.07% | -49.89%

Prior 7-Day Avg 39.90% | 16.60%

Calls: 40.65% | 12.85%

Puts: 39.16% | 20.34%

Current vs 7-Day Avg -63.46% | -45.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.98M) vs puts ($546.8K). Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 46% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
01:15	BULLISH	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 53 of results (avg 7.1%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	9.75	9.90	$9.82	1.5%	294	0.88	2.3K
$150.00	Aug 21	14.25	14.60	$14.43	2.4%	1	0.96	762
$154.00	Aug 21	10.55	11.00	$10.78	4.2%	1	0.91	119
$165.00	Aug 21	2.43	2.54	$2.49	4.4%	81	0.46	3.7K
$152.00	Jul 31	11.75	12.30	$12.03	4.6%	10	0.99	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 14	2.94	3.10	$3.02	5.3%	56	0.56	2
$166.00	Aug 14	3.50	3.75	$3.63	6.9%	7	0.62	1
$168.00	Aug 21	4.85	5.30	$5.07	8.9%	--	0.70	12
$163.00	Aug 7	1.55	1.70	$1.63	9.2%	--	0.43	12
$162.00	Aug 28	2.07	2.27	$2.17	9.2%	76	0.39	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.73, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$166.00	Jul 31	0.54	0.65	$0.60	18.3%	212	0.28	353
$168.00	Aug 7	0.64	0.76	$0.70	17.1%	5	0.23	62
$171.00	Aug 21	0.67	0.81	$0.74	18.9%	7	0.18	78
$165.00	Jul 31	0.81	0.97	$0.89	18.0%	822	0.38	1.7K
$170.00	Aug 21	0.86	0.98	$0.92	13.0%	33	0.22	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$154.00	Aug 21	0.35	0.39	$0.37	10.8%	13	0.10	556
$155.00	Aug 21	0.45	0.53	$0.49	16.3%	519	0.12	2.7K
$162.00	Jul 31	0.55	0.67	$0.61	19.7%	4	0.29	34
$157.00	Aug 21	0.66	0.74	$0.70	11.4%	9	0.17	731
$155.00	Sep 4	0.72	0.85	$0.78	16.7%	11	0.16	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 31	23.85	25.85	$24.85	8.0%	2	1.00	--
$140.00	Jul 31	22.80	24.85	$23.83	8.6%	4	1.00	28
$141.00	Jul 31	21.85	23.85	$22.85	8.8%	2	1.00	--
$147.00	Jul 31	15.85	17.75	$16.80	11.3%	1	1.00	--
$148.00	Jul 31	14.80	16.85	$15.83	13.0%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$168.00	Aug 14	4.65	5.10	$4.88	9.2%	5	0.72	--
$168.00	Aug 21	4.85	5.30	$5.07	8.9%	--	0.70	12
$167.00	Aug 21	4.15	4.75	$4.45	13.5%	--	0.65	53
$165.00	Jul 31	1.84	2.11	$1.98	13.6%	2	0.63	13
$166.00	Aug 14	3.50	3.75	$3.63	6.9%	7	0.62	1

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 4.8K, top 822)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	0.81	0.97	$0.89	18.0%	822	0.38	1.7K
$155.00	Aug 21	9.75	9.90	$9.82	1.5%	294	0.88	2.3K
$166.00	Jul 31	0.54	0.65	$0.60	18.3%	212	0.28	353
$164.00	Jul 31	1.25	1.40	$1.33	11.3%	124	0.49	307
$167.00	Aug 21	1.66	1.83	$1.75	9.7%	121	0.35	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	0.45	0.53	$0.49	16.3%	519	0.12	2.7K
$163.00	Jul 31	0.84	1.02	$0.93	19.4%	142	0.39	166
$160.00	Jul 31	0.22	0.30	$0.26	30.8%	119	0.14	767
$161.00	Jul 31	0.35	0.45	$0.40	25.0%	112	0.20	458
$162.00	Aug 28	2.07	2.27	$2.17	9.2%	76	0.39	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 41.7%, max 108.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 31	Aug 28	34.4%	16.8%	105.2%	1	20
$140.00	Jul 31	Aug 21	56.0%	28.2%	98.3%	5	45
$147.00	Jul 31	Aug 21	39.9%	21.2%	88.5%	1	74
$150.00	Jul 31	Sep 4	33.4%	18.6%	79.9%	2	11
$172.00	Jul 31	Aug 21	27.5%	17.1%	61.0%	3	143

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 28	56.0%	26.9%	108.0%	2	28
$145.00	Jul 31	Aug 28	44.6%	22.9%	95.0%	6	33
$146.00	Jul 31	Aug 28	42.0%	22.1%	90.5%	2	56
$147.00	Jul 31	Aug 21	39.9%	21.2%	88.5%	--	47
$148.00	Jul 31	Aug 21	37.7%	20.3%	85.9%	3	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 25.32, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Aug 21	$0.19	$4.81	$0.19	25.32	$175.19
$175.00	$177.50	Aug 14	$0.12	$2.38	$0.12	19.83	$175.12
$172.00	$175.00	Aug 14	$0.27	$2.73	$0.27	10.11	$172.27
$172.00	$173.00	Aug 21	$0.10	$0.90	$0.10	9.00	$172.10
$169.00	$170.00	Aug 7	$0.12	$0.88	$0.12	7.33	$169.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$153.00	$151.00	Aug 28	$0.17	$1.83	$0.17	10.76	$152.83
$155.00	$152.00	Sep 4	$0.27	$2.73	$0.27	10.11	$154.73
$159.00	$157.50	Sep 4	$0.14	$1.36	$0.14	9.71	$158.86
$157.00	$155.00	Aug 14	$0.19	$1.81	$0.19	9.53	$156.81
$160.00	$159.00	Jul 31	$0.10	$0.90	$0.10	9.00	$159.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 40.67, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Sep 4	$4.88	$4.88	$0.12	40.67	$154.88
$160.00	$161.00	Aug 7	$0.90	$0.90	$0.10	9.00	$160.90
$150.00	$153.00	Aug 28	$2.70	$2.70	$0.30	9.00	$152.70
$156.00	$157.00	Aug 14	$0.87	$0.87	$0.13	6.69	$156.87
$155.00	$156.00	Aug 21	$0.87	$0.87	$0.13	6.69	$155.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.00	$165.00	Aug 21	$1.27	$1.27	$0.73	1.74	$165.73
$168.00	$166.00	Aug 14	$1.25	$1.25	$0.75	1.67	$166.75
$168.00	$167.00	Aug 21	$0.62	$0.62	$0.38	1.63	$167.38
$165.00	$164.00	Aug 14	$0.61	$0.61	$0.39	1.56	$164.39
$166.00	$165.00	Aug 14	$0.61	$0.61	$0.39	1.56	$165.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.42, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Jul 31	Aug 7	$0.10	37.7%	30.4%
$156.00	Jul 31	Aug 7	$0.10	25.4%	22.5%
$172.00	Jul 31	Aug 7	$0.12	27.5%	20.0%
$175.00	Jul 31	Aug 14	$0.12	34.4%	19.4%
$171.00	Jul 31	Aug 7	$0.17	23.7%	18.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 31	Aug 21	$0.06	56.0%	28.2%
$147.00	Jul 31	Aug 21	$0.07	39.9%	21.2%
$144.00	Aug 7	Aug 21	$0.07	33.9%	26.1%
$148.00	Jul 31	Aug 7	$0.08	37.7%	30.4%
$150.00	Jul 31	Aug 7	$0.09	33.4%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 1.66% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$164.00	Jul 31	$1.33	$1.39	$2.72	$161.28	$166.72	1.66%
$163.00	Jul 31	$1.85	$0.93	$2.78	$160.22	$165.78	1.70%
$165.00	Jul 31	$0.89	$1.98	$2.87	$162.13	$167.87	1.75%
$162.50	Jul 31	$2.14	$0.75	$2.89	$159.61	$165.39	1.76%
$162.00	Jul 31	$2.54	$0.61	$3.15	$158.85	$165.15	1.92%
$161.00	Jul 31	$3.48	$0.40	$3.88	$157.12	$164.88	2.37%
$165.00	Aug 7	$1.63	$2.48	$4.11	$160.89	$169.11	2.51%
$164.00	Aug 7	$2.09	$2.03	$4.12	$159.88	$168.12	2.52%
$163.00	Aug 7	$2.66	$1.63	$4.29	$158.71	$167.29	2.62%
$162.00	Aug 7	$3.25	$1.17	$4.42	$157.58	$166.42	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.29% of stock, avg 1.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$168.00	$160.00	Jul 31	$0.21	$0.26	$0.47	$159.53	$168.47
$168.00	$161.00	Jul 31	$0.21	$0.40	$0.61	$160.39	$168.61
$167.00	$160.00	Jul 31	$0.38	$0.26	$0.64	$159.36	$167.64
$167.00	$161.00	Jul 31	$0.38	$0.40	$0.78	$160.22	$167.78
$168.00	$162.00	Jul 31	$0.21	$0.61	$0.82	$161.18	$168.82
$166.00	$160.00	Jul 31	$0.60	$0.26	$0.86	$159.14	$166.86
$168.00	$162.50	Jul 31	$0.21	$0.75	$0.96	$161.54	$168.96
$167.00	$162.00	Jul 31	$0.38	$0.61	$0.99	$161.01	$167.99
$166.00	$161.00	Jul 31	$0.60	$0.40	$1.00	$160.00	$167.00
$167.00	$162.50	Jul 31	$0.38	$0.75	$1.13	$161.37	$168.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 8.09, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
153/154	160/161	Aug 28	$0.89	$0.11	8.09	$153.11	$160.89
160/161	162/162	Aug 28	$0.88	$0.12	7.33	$160.12	$162.88
155/156	162/162	Aug 28	$0.86	$0.14	6.14	$155.14	$162.86
160/161	163/164	Aug 28	$0.86	$0.14	6.14	$160.14	$163.86
155/156	161/162	Aug 28	$0.84	$0.16	5.25	$155.16	$161.84
155/156	163/164	Aug 28	$0.84	$0.16	5.25	$155.16	$163.84
157/158	161/162	Aug 14	$0.83	$0.17	4.88	$156.67	$161.83
159/160	162/162	Aug 28	$0.83	$0.17	4.88	$159.17	$162.83
159/160	161/162	Aug 28	$0.81	$0.19	4.26	$159.19	$161.81
159/160	163/164	Aug 28	$0.81	$0.19	4.26	$159.19	$163.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 14	$0.09	$4.91	54.56
$168.00	$169.00	$170.00	Aug 7	$0.06	$0.94	15.67
$163.00	$164.00	$165.00	Aug 14	$0.06	$0.94	15.67
$165.00	$166.00	$167.00	Jul 31	$0.07	$0.93	13.29
$163.00	$164.00	$165.00	Jul 31	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$159.00	$160.00	$161.00	Aug 7	$0.05	$0.95	19.00
$146.00	$147.00	$148.00	Aug 21	$0.06	$0.94	15.67
$158.00	$159.00	$160.00	Aug 21	$0.06	$0.94	15.67
$160.00	$161.00	$162.00	Jul 31	$0.07	$0.93	13.29
$150.00	$151.00	$152.00	Aug 21	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.08, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Sep 4	-$0.18	$4.82
$172.00	$175.00	1:2	Jul 31	-$0.08	$2.92
$167.00	$170.00	1:2	Aug 28	-$0.13	$2.87
$155.00	$160.00	1:2	Sep 4	-$2.61	$2.39
$165.00	$167.50	1:2	Sep 4	-$1.39	$1.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$140.00	1:2	Aug 28	-$0.08	$4.92
$148.00	$144.00	1:2	Aug 7	-$0.01	$3.99
$163.00	$159.00	1:2	Sep 4	-$0.23	$3.77
$149.00	$146.00	1:2	Aug 28	-$0.06	$2.94
$155.00	$152.00	1:2	Sep 4	-$0.24	$2.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.05%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$164.00	Aug 28	$3.35	0.51	0.1%	2.05%	2.18%	25	8
$165.00	Sep 4	$3.20	0.47	0.7%	1.95%	2.70%	3	--
$164.00	Aug 21	$2.84	0.51	0.1%	1.73%	1.87%	40	784
$165.00	Aug 28	$2.81	0.47	0.7%	1.72%	2.46%	22	21
$164.00	Aug 14	$2.51	0.50	0.1%	1.53%	1.67%	2	62
$165.00	Aug 21	$2.43	0.46	0.7%	1.48%	2.23%	81	3.7K
$167.50	Sep 4	$2.17	0.37	2.3%	1.32%	3.60%	1	--
$167.00	Aug 28	$2.08	0.38	2.0%	1.27%	3.24%	3	5
$164.00	Aug 7	$2.01	0.50	0.1%	1.23%	1.36%	14	157
$166.00	Aug 21	$1.99	0.41	1.4%	1.22%	2.57%	2	325

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 4,509

Total Puts 3,071

Put/Call Ratio 0.68

Net Difference 1,438

Prior's Put/Call Breakdown

Total Calls 5,640

Total Puts 7,146

Put/Call Ratio 1.27

Net Difference -1,506

Prior 7-Day Put/Call Summary

Total Calls 73,623

Total Puts 37,908

Average Put/Call Ratio 0.53

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