XLY - Options Database

XLY

State Street CnsmrDiscSelSectSPDRETF

$110.80 +1.27%

(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) 23,741

Calls: 21,785 (92%)

Puts: 1,956 (8%)

Prior (07/24) 7,809

Calls: 1,717 (22%)

Puts: 6,092 (78%)

Current vs Prior +204.02%

Calls: +1168.78% (Calls)

Puts: -67.89% (Puts)

Prior 7-Day Total 130,786

Calls: 35,670 (27%)

Puts: 95,116 (73%)

Prior 7-Day Average 18,683

Calls: 5,095 (27%)

Puts: 13,588 (73%)

Current vs Prior 7-Day Avg +27.07%

Calls: +327.52%

Puts: -85.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $2.87M

Calls: $2.48M (86%)

Puts: $388.3K (14%)

Prior (07/24) $2.02M

Calls: $287.8K (14%)

Puts: $1.73M (86%)

Current vs Prior +41.79%

Calls: +761.34%

Puts: -77.61%

Prior 7-Day Total $38.21M

Calls: $5.48M (14%)

Puts: $32.73M (86%)

Prior 7-Day Average $5.46M

Calls: $783.1K (14%)

Puts: $4.68M (86%)

Current vs Prior 7-Day Avg -47.47%

Calls: +216.59%

Puts: -91.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.09

Prior (07/24) 3.55

Current vs Prior -97.47%

Prior 7-Day Average 2.30

Current vs Prior 7-Day Avg -96.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 556,373

Calls: 128,120 (23%)

Puts: 428,253 (77%)

Prior (07/24) 150,372

Calls: 35,679 (24%)

Puts: 114,693 (76%)

Current vs Prior +270.00%

Prior 7-Day Total 3,675,399

Calls: 849,660 (23%)

Puts: 2,825,739 (77%)

Prior 7-Day Average 525,057

Calls: 121,380 (23%)

Puts: 403,677 (77%)

Current vs Prior 7-Day Avg +5.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.03% | 3.99%5.44% | 7.54%

Prior 3.38% | 4.23%5.05% | 7.50%

Current vs Prior -10.38% | -5.68%+7.86% | +0.45%

Prior 7-Day Avg 1.95% | 3.27%3.47% | 6.74%

Current vs 7-Day Avg +55.56% | +21.96%+56.81% | +11.84%

Prior 7-Day Eod 3.38% | 4.23%5.67% | 7.43%

Current vs 7-Day Eod -10.38% | -5.68%-3.96% | +1.42%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.72% | 12.23%

Calls: 13.30% | 14.46%

Puts: 10.14% | 10.00%

Prior 22.30% | 17.21%

Calls: 28.46% | 18.60%

Puts: 16.13% | 15.82%

Current vs Prior -47.44% | -28.94%

Prior 7-Day Avg 51.89% | 17.53%

Calls: 32.36% | 17.18%

Puts: 71.42% | 17.88%

Current vs 7-Day Avg -77.42% | -30.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.48M) vs puts ($388.3K). Unusually high activity with volume up 204% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (21,785 calls vs 1,956 puts). P/C ratio dropping 97% - 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 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)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
01:15	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 12 of results (avg 7.7%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Aug 21	2.75	2.95	$2.85	7.0%	69	0.50	--
$108.00	Aug 7	3.70	4.00	$3.85	7.8%	1	0.71	40
$109.00	Jul 31	2.45	2.65	$2.55	7.8%	1	0.70	3
$100.00	Aug 21	11.00	11.90	$11.45	7.9%	--	0.91	10
$105.00	Aug 7	6.00	6.50	$6.25	8.0%	3	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Aug 21	2.70	2.85	$2.78	5.4%	2	0.50	1.7K
$113.00	Jul 31	2.65	2.80	$2.72	5.5%	24	0.73	128
$115.00	Aug 21	4.90	5.30	$5.10	7.8%	--	0.72	667
$112.50	Jul 31	2.25	2.45	$2.35	8.5%	--	0.69	283
$110.00	Aug 21	2.20	2.40	$2.30	8.7%	22	0.44	209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.89, cheapest $0.77)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 21	0.70	0.85	$0.77	19.5%	4	0.18	44
$105.00	Aug 21	0.85	1.00	$0.93	16.1%	162	0.21	1.5K
$108.00	Aug 7	0.90	1.05	$0.98	15.3%	83	0.29	35

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	20.20	21.90	$21.05	8.1%	--	1.00	10
$102.00	Jul 31	8.30	9.60	$8.95	14.5%	114	1.00	--
$95.00	Aug 21	15.30	17.70	$16.50	14.5%	--	0.94	18
$100.00	Jul 31	10.10	11.90	$11.00	16.4%	--	0.94	16
$101.00	Jul 31	9.30	10.60	$9.95	13.1%	114	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	17.40	21.30	$19.35	20.2%	2	0.98	--
$116.00	Jul 31	4.70	6.00	$5.35	24.3%	2	0.92	7
$131.00	Aug 21	18.40	22.30	$20.35	19.2%	2	0.92	--
$132.00	Jul 31	20.20	22.90	$21.55	12.5%	2	0.92	--
$115.00	Jul 31	3.80	5.00	$4.40	27.3%	--	0.91	40

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 2.5K, top 620)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 7	2.25	2.60	$2.42	14.5%	204	0.57	29
$101.00	Jul 31	9.30	10.60	$9.95	13.1%	114	0.94	--
$102.00	Jul 31	8.30	9.60	$8.95	14.5%	114	1.00	--
$114.50	Jul 31	0.20	0.30	$0.25	40.0%	113	0.14	111
$111.00	Aug 21	2.75	2.95	$2.85	7.0%	69	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Aug 21	1.55	1.75	$1.65	12.1%	620	0.34	780
$106.00	Aug 21	1.05	1.25	$1.15	17.4%	164	0.25	79
$105.00	Aug 21	0.85	1.00	$0.93	16.1%	162	0.21	1.5K
$107.00	Aug 21	1.25	1.50	$1.38	18.1%	140	0.29	29
$109.00	Aug 7	1.15	1.30	$1.23	12.2%	132	0.36	23

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 55.2%, max 247.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 31	Aug 21	87.2%	25.1%	247.8%	2	1.9K
$95.00	Jul 31	Aug 21	101.9%	33.7%	202.1%	2	25
$123.00	Jul 31	Aug 21	78.7%	29.7%	165.0%	--	2.4K
$122.00	Aug 7	Aug 21	59.1%	23.4%	153.0%	1	713
$117.00	Jul 31	Aug 21	50.4%	21.3%	136.8%	--	324

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Jul 31	Aug 21	138.0%	44.6%	209.7%	4	--
$106.00	Jul 31	Aug 28	36.1%	24.3%	48.5%	23	12
$107.00	Jul 31	Aug 28	35.1%	24.5%	43.4%	5	68
$105.00	Jul 31	Aug 28	37.7%	26.7%	41.3%	11	69
$103.00	Aug 7	Aug 28	37.6%	27.0%	39.0%	--	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 26.78, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$120.00	Aug 14	$0.45	$6.55	$0.45	14.56	$113.45
$118.00	$120.00	Jul 31	$0.20	$1.80	$0.20	9.00	$118.20
$121.00	$122.00	Aug 21	$0.20	$0.80	$0.20	4.00	$121.20
$112.50	$113.00	Jul 31	$0.11	$0.39	$0.11	3.55	$112.61
$113.00	$114.00	Jul 31	$0.24	$0.76	$0.24	3.17	$113.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$95.00	Aug 21	$0.18	$4.82	$0.18	26.78	$99.82
$105.00	$102.00	Jul 31	$0.13	$2.87	$0.13	22.08	$104.87
$104.00	$101.00	Aug 14	$0.27	$2.73	$0.27	10.11	$103.73
$104.00	$100.00	Aug 21	$0.44	$3.56	$0.44	8.09	$103.56
$107.00	$106.00	Jul 31	$0.13	$0.87	$0.13	6.69	$106.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 39.00, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$108.00	Jul 31	$5.70	$5.70	$0.30	19.00	$107.70
$100.00	$109.00	Aug 21	$7.55	$7.55	$1.45	5.21	$107.55
$105.00	$110.00	Aug 28	$3.80	$3.80	$1.20	3.17	$108.80
$108.00	$110.00	Aug 7	$1.43	$1.43	$0.57	2.51	$109.43
$108.00	$109.00	Jul 31	$0.70	$0.70	$0.30	2.33	$108.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$131.00	$125.00	Jul 31	$5.85	$5.85	$0.15	39.00	$125.15
$118.50	$116.00	Jul 31	$2.30	$2.30	$0.20	11.50	$116.20
$114.00	$113.00	Aug 21	$0.75	$0.75	$0.25	3.00	$113.25
$113.00	$112.50	Jul 31	$0.37	$0.37	$0.13	2.85	$112.63
$112.50	$112.00	Jul 31	$0.35	$0.35	$0.15	2.33	$112.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.64, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.50	Jul 31	Aug 7	$0.15	34.2%	25.2%
$115.00	Jul 31	Aug 7	$0.25	26.2%	22.3%
$116.00	Jul 31	Aug 7	$0.30	30.6%	26.6%
$118.00	Jul 31	Aug 21	$0.34	44.8%	23.7%
$114.00	Jul 31	Aug 7	$0.37	29.2%	24.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Aug 7	Aug 14	$0.20	32.2%	28.8%
$106.00	Jul 31	Aug 7	$0.28	36.1%	27.7%
$105.00	Jul 31	Aug 7	$0.30	37.7%	30.4%
$115.00	Jul 31	Aug 7	$0.30	26.2%	22.3%
$103.00	Aug 7	Aug 28	$0.37	37.6%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.48% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.50	Jul 31	$1.05	$1.70	$2.75	$108.75	$114.25	2.48%
$111.00	Jul 31	$1.30	$1.48	$2.78	$108.22	$113.78	2.51%
$110.00	Jul 31	$1.88	$1.00	$2.88	$107.12	$112.88	2.60%
$112.00	Jul 31	$0.88	$2.00	$2.88	$109.12	$114.88	2.60%
$112.50	Jul 31	$0.68	$2.35	$3.03	$109.47	$115.53	2.73%
$109.00	Jul 31	$2.55	$0.70	$3.25	$105.75	$112.25	2.93%
$113.00	Jul 31	$0.57	$2.72	$3.29	$109.71	$116.29	2.97%
$108.00	Jul 31	$3.25	$0.53	$3.78	$104.22	$111.78	3.41%
$114.00	Jul 31	$0.33	$3.47	$3.80	$110.20	$117.80	3.43%
$110.00	Aug 7	$2.42	$1.55	$3.97	$106.03	$113.97	3.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.74% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$113.00	$106.00	Jul 31	$0.57	$0.25	$0.82	$105.18	$113.82
$112.50	$106.00	Jul 31	$0.68	$0.25	$0.93	$105.07	$113.43
$113.00	$107.00	Jul 31	$0.57	$0.38	$0.95	$106.05	$113.95
$115.50	$106.00	Aug 7	$0.50	$0.53	$1.03	$104.97	$116.53
$112.50	$107.00	Jul 31	$0.68	$0.38	$1.06	$105.94	$113.56
$113.00	$108.00	Jul 31	$0.57	$0.53	$1.10	$106.90	$114.10
$112.00	$106.00	Jul 31	$0.88	$0.25	$1.13	$104.87	$113.13
$112.50	$108.00	Jul 31	$0.68	$0.53	$1.21	$106.79	$113.71
$114.00	$106.00	Aug 7	$0.70	$0.53	$1.23	$104.77	$115.23
$112.00	$107.00	Jul 31	$0.88	$0.38	$1.26	$105.74	$113.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 7.33, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
106/107	109/110	Aug 21	$0.88	$0.12	7.33	$106.12	$109.88
106/107	108/110	Aug 7	$1.75	$0.25	7.00	$105.25	$109.75
105/106	109/110	Aug 21	$0.87	$0.13	6.69	$105.13	$109.87
108/109	110/111	Aug 7	$0.84	$0.16	5.25	$108.16	$110.84
106/107	108/109	Jul 31	$0.83	$0.17	4.88	$106.17	$108.83
110/111	113/114	Aug 21	$0.83	$0.17	4.88	$110.17	$113.83
107/108	109/110	Jul 31	$0.82	$0.18	4.56	$107.18	$109.82
104/105	109/110	Aug 21	$0.81	$0.19	4.26	$104.19	$109.81
106/107	109/110	Jul 31	$0.80	$0.20	4.00	$106.20	$109.80
109/110	112/113	Aug 21	$0.79	$0.21	3.76	$109.21	$112.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$101.00	$102.00	Jul 31	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Jul 31	$0.09	$0.91	10.11
$112.00	$113.00	$114.00	Aug 21	$0.09	$0.91	10.11
$111.00	$112.50	$114.00	Aug 7	$0.17	$1.33	7.82
$111.00	$111.50	$112.00	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$106.00	$107.00	Jul 31	$0.06	$0.94	15.67
$104.00	$105.00	$106.00	Aug 21	$0.06	$0.94	15.67
$108.00	$109.00	$110.00	Aug 7	$0.07	$0.93	13.29
$107.00	$108.00	$109.00	Aug 7	$0.12	$0.88	7.33
$108.00	$109.00	$110.00	Jul 31	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.50, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$113.00	$120.00	1:2	Aug 14	-$0.50	$6.50
$117.50	$122.00	1:2	Aug 7	-$2.00	$2.50
$120.00	$123.00	1:2	Jul 31	-$0.93	$2.07
$112.50	$115.00	1:2	Aug 28	-$0.65	$1.85
$110.00	$112.50	1:2	Aug 28	-$0.80	$1.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$101.00	1:2	Aug 14	-$0.06	$2.94
$115.00	$112.00	1:2	Aug 14	-$0.96	$2.04
$105.00	$103.00	1:2	Aug 28	-$0.43	$1.57
$110.00	$108.00	1:2	Aug 14	-$0.59	$1.41
$112.00	$110.00	1:2	Aug 14	-$0.97	$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.89%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Sep 4	$3.20	0.50	0.2%	2.89%	3.07%	1	--
$111.00	Aug 21	$2.75	0.50	0.2%	2.48%	2.66%	69	--
$111.50	Aug 21	$2.15	0.47	0.6%	1.94%	2.57%	4	--
$112.50	Aug 28	$1.95	0.42	1.5%	1.76%	3.29%	--	10
$112.00	Aug 21	$1.90	0.44	1.1%	1.71%	2.80%	12	--
$111.00	Aug 7	$1.65	0.48	0.2%	1.49%	1.67%	4	1
$113.00	Aug 21	$1.50	0.39	2.0%	1.35%	3.34%	1	14
$112.50	Aug 14	$1.35	0.40	1.5%	1.22%	2.75%	3	--
$114.00	Aug 21	$1.25	0.33	2.9%	1.13%	4.02%	10	34
$115.00	Aug 28	$1.20	0.30	3.8%	1.08%	4.87%	2	27

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 21,785

Total Puts 1,956

Put/Call Ratio 0.09

Net Difference 19,829

Prior's Put/Call Breakdown

Total Calls 1,717

Total Puts 6,092

Put/Call Ratio 3.55

Net Difference -4,375

Prior 7-Day Put/Call Summary

Total Calls 35,670

Total Puts 95,116

Average Put/Call Ratio 2.30

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