XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$55.93 -1.62%

$55.95 (+0.04%)🌙

as of 09/16 06:06 PM

(9/16 16:01) ◀

Wednesday, September 16, 2026 (6:06pm)

▶ (9/17 10:00)

◀ 9/16 18:06 ▶

Option Volume

Detail

ℹ

Current (09/16) 244,823

Calls: 72,642 (30%)

Puts: 172,181 (70%)

Prior (09/15) 169,075

Calls: 71,190 (42%)

Puts: 97,885 (58%)

Current vs Prior +44.80%

Calls: +2.04% (Calls)

Puts: +75.90% (Puts)

Prior 7-Day Total 1,177,400

Calls: 377,279 (32%)

Puts: 800,121 (68%)

Prior 7-Day Average 168,200

Calls: 53,897 (32%)

Puts: 114,303 (68%)

Current vs Prior 7-Day Avg +45.55%

Calls: +34.78%

Puts: +50.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/16) $37.75M

Calls: $25.68M (68%)

Puts: $12.06M (32%)

Prior (09/15) $15.40M

Calls: $12.21M (79%)

Puts: $3.18M (21%)

Current vs Prior +145.17%

Calls: +110.31%

Puts: +278.84%

Prior 7-Day Total $92.94M

Calls: $43.92M (47%)

Puts: $49.02M (53%)

Prior 7-Day Average $13.28M

Calls: $6.27M (47%)

Puts: $7.00M (53%)

Current vs Prior 7-Day Avg +184.31%

Calls: +309.34%

Puts: +72.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 2.37

Prior (09/15) 1.38

Current vs Prior +72.39%

Prior 7-Day Average 1.62

Current vs Prior 7-Day Avg +46.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/16) 3,082,973

Calls: 983,151 (32%)

Puts: 2,099,822 (68%)

Prior (09/15) 3,008,330

Calls: 956,244 (32%)

Puts: 2,052,086 (68%)

Current vs Prior +2.48%

Prior 7-Day Total 20,068,046

Calls: 6,523,964 (33%)

Puts: 13,544,082 (67%)

Prior 7-Day Average 2,866,863

Calls: 931,994 (33%)

Puts: 1,934,868 (67%)

Current vs Prior 7-Day Avg +7.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/16) | Next (09/17)Expiry (09/16) | Next (09/18)Expiry (09/18) | Next (09/25)Expiry (09/16) | Next (10/16)

Current 2.86% | 1.66%2.86% | 1.88%1.88% | 2.61%2.86% | 4.97%

Prior 1.57% | 1.76%1.57% | 1.65%1.65% | 2.59%2.78% | 4.82%

Current vs Prior +6.21% | +6.73%+82.73% | +13.53%+13.53% | +0.95%+2.93% | +3.13%

Prior 7-Day Avg 1.46% | 1.69%1.38% | 1.62%1.59% | 2.69%2.24% | 4.90%

Current vs 7-Day Avg +14.07% | +11.37%+107.49% | +15.56%+18.34% | -2.79%+27.51% | +1.35%

Prior 7-Day Eod 1.19% | 1.68%1.57% | 1.65%1.65% | 2.59%2.78% | 4.82%

Current vs 7-Day Eod +39.88% | +12.08%+82.73% | +13.53%+13.53% | +0.95%+2.93% | +3.13%

Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.48% | 22.48%

Calls: 24.07% | 17.46%

Puts: 12.90% | 27.50%

Prior 33.71% | 30.46%

Calls: 25.49% | 27.59%

Puts: 41.94% | 33.33%

Current vs Prior -45.18% | -26.20%

Prior 7-Day Avg 54.08% | 38.20%

Calls: 46.49% | 50.89%

Puts: 70.43% | 33.17%

Current vs 7-Day Avg -65.83% | -41.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($25.68M). Massive premium surge with dollar volume up 145% vs prior. Dollar volume significantly above 7-day average (184% higher). Extreme bearish P/C ratio of 2.37 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 9 of results (avg 7.9%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 18	3.85	4.10	$3.97	6.3%	6	0.99	71.6K
$50.00	Sep 18	5.85	6.25	$6.05	6.6%	32.5K	1.00	41.3K
$58.00	Oct 16	0.29	0.31	$0.30	6.7%	9.5K	0.21	32.9K
$51.00	Oct 16	4.95	5.35	$5.15	7.8%	35	0.89	2.7K
$52.00	Oct 16	4.00	4.40	$4.20	9.5%	166	0.90	4.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 2	2.19	2.31	$2.25	5.3%	52	0.84	574
$59.00	Oct 16	3.10	3.40	$3.25	9.2%	125	0.84	1.1K
$60.00	Oct 16	4.00	4.40	$4.20	9.5%	9	0.93	342

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.30, cheapest $0.30)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 16	0.29	0.31	$0.30	6.7%	9.5K	0.21	32.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 16	9.35	12.40	$10.88	28.0%	6	1.00	6
$46.00	Sep 16	8.35	11.40	$9.88	30.9%	26	1.00	13
$47.00	Sep 16	6.75	11.00	$8.88	47.9%	34	1.00	5
$48.00	Sep 16	5.70	10.00	$7.85	54.8%	18	1.00	7
$49.00	Sep 16	5.40	9.05	$7.23	50.5%	8	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 17	2.94	7.30	$5.12	85.2%	4	1.00	--
$61.50	Sep 17	3.45	7.80	$5.63	77.3%	2	1.00	--
$62.00	Sep 17	4.00	8.10	$6.05	67.8%	4	1.00	--
$63.50	Sep 17	5.45	9.70	$7.57	56.1%	6	1.00	--
$64.50	Sep 17	6.55	10.70	$8.63	48.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 244.4K, top 32.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	5.85	6.25	$6.05	6.6%	32.5K	1.00	41.3K
$58.00	Oct 16	0.29	0.31	$0.30	6.7%	9.5K	0.21	32.9K
$50.00	Oct 16	5.70	6.30	$6.00	10.0%	7.5K	0.95	2.5K
$59.00	Sep 18	0.00	0.02	$0.01	200.0%	1.7K	0.02	27.5K
$57.00	Sep 16	0.00	0.01	$0.01	100.0%	1.7K	0.02	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.02	0.16	$0.09	155.6%	28.4K	0.16	56.4K
$55.50	Sep 16	0.00	4.80	$2.40	200.0%	22.0K	0.45	417
$56.00	Sep 18	0.15	0.50	$0.33	106.1%	13.5K	0.49	70.9K
$56.50	Sep 16	0.26	0.68	$0.47	89.4%	12.3K	0.96	1.4K
$56.00	Oct 16	0.84	1.22	$1.03	36.9%	11.8K	0.52	203.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 6499.0%, max 9895.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.50	Sep 16	Oct 23	1548.4%	15.5%	9895.7%	97	51

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.50	Sep 16	Oct 30	1548.4%	16.6%	9235.8%	22.1K	467
$56.00	Sep 16	Oct 30	69.0%	14.8%	365.5%	1.7K	719

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 6.89, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Sep 18	$0.60	$0.40	$0.60	100%	0.67	$45.60
$48.00	$49.00	Sep 16	$0.62	$0.38	$0.62	100%	0.61	$48.62
$50.50	$51.00	Sep 16	$0.15	$0.35	$0.15	100%	2.33	$50.65
$49.00	$50.00	Sep 18	$0.65	$0.35	$0.65	100%	0.54	$49.65
$54.00	$55.00	Sep 30	$0.57	$0.43	$0.57	84%	0.75	$54.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$57.00	Oct 30	$0.19	$1.31	$0.19	78%	6.89	$58.31
$65.00	$64.00	Sep 18	$0.58	$0.42	$0.58	100%	0.72	$64.42
$58.50	$58.00	Sep 18	$0.12	$0.38	$0.12	92%	3.17	$58.38
$59.00	$58.00	Sep 21	$0.57	$0.43	$0.57	97%	0.75	$58.43
$61.00	$60.00	Sep 30	$0.61	$0.39	$0.61	92%	0.64	$60.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 2.41, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$63.00	Oct 2	$1.06	$1.06	$0.44	75%	2.41	$62.56
$61.00	$62.00	Sep 25	$0.48	$0.48	$0.52	82%	0.92	$61.48
$57.00	$58.00	Oct 16	$0.41	$0.41	$0.59	64%	0.69	$57.41
$56.00	$56.50	Sep 17	$0.31	$0.31	$0.19	49%	1.63	$56.31
$58.50	$59.00	Sep 18	$0.11	$0.11	$0.39	88%	0.28	$58.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$51.00	Oct 9	$0.99	$0.99	$0.51	72%	1.94	$51.51
$49.00	$48.00	Oct 16	$0.35	$0.35	$0.65	86%	0.54	$48.65
$49.00	$48.00	Sep 30	$0.21	$0.21	$0.79	91%	0.27	$48.79
$54.50	$54.00	Oct 30	$0.34	$0.34	$0.16	64%	2.13	$54.16
$54.00	$53.50	Oct 30	$0.22	$0.22	$0.28	71%	0.79	$53.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Sep 16	Sep 17	$0.15	1548.4%	35.8%
$56.00	Sep 16	Sep 17	$0.30	69.0%	32.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 0.86% of stock, avg 4.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Sep 16	$0.01	$0.47	$0.48	$56.02	$56.98	0.86%
$56.00	Sep 18	$0.40	$0.33	$0.73	$55.27	$56.73	1.31%
$56.00	Sep 17	$0.38	$0.36	$0.74	$55.26	$56.74	1.32%
$55.50	Sep 17	$0.57	$0.20	$0.77	$54.73	$56.27	1.38%
$56.50	Sep 18	$0.13	$0.68	$0.81	$55.69	$57.31	1.45%
$56.00	Sep 22	$0.40	$0.45	$0.85	$55.15	$56.85	1.52%
$56.00	Sep 23	$0.34	$0.51	$0.85	$55.15	$56.85	1.52%
$55.50	Sep 18	$0.72	$0.20	$0.92	$54.58	$56.42	1.64%
$56.50	Sep 17	$0.07	$0.87	$0.94	$55.56	$57.44	1.68%
$55.50	Sep 21	$0.67	$0.30	$0.97	$54.53	$56.47	1.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 302 found (cheapest 0.21% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.00	$55.00	Sep 18	$0.03	$0.09	$0.12	$54.88	$58.12
$57.50	$55.00	Sep 18	$0.05	$0.09	$0.14	$54.86	$57.64
$57.00	$55.00	Sep 18	$0.06	$0.09	$0.15	$54.85	$57.15
$56.00	$55.00	Sep 16	$0.08	$0.04	$0.12	$54.88	$56.12
$58.00	$53.50	Sep 18	$0.03	$0.12	$0.15	$53.35	$58.15
$57.50	$53.50	Sep 18	$0.05	$0.12	$0.17	$53.33	$57.67
$58.00	$54.00	Sep 18	$0.03	$0.13	$0.16	$53.84	$58.16
$57.00	$53.50	Sep 18	$0.06	$0.12	$0.18	$53.32	$57.18
$57.50	$54.00	Sep 18	$0.05	$0.13	$0.18	$53.82	$57.68
$57.00	$54.00	Sep 18	$0.06	$0.13	$0.19	$53.81	$57.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.17, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	58/58	Oct 9	$1.14	$0.36	49%	3.17	$51.36	$58.64
51/52	57/58	Oct 9	$1.21	$0.29	40%	4.17	$51.29	$58.21
48/49	59/60	Oct 16	$0.50	$0.50	71%	1.00	$48.50	$59.50
54/54	61/62	Sep 25	$0.58	$0.42	57%	1.38	$53.92	$61.58
54/54	59/60	Oct 30	$0.38	$0.12	52%	3.17	$53.62	$59.38
52/52	58/59	Sep 18	$0.21	$0.29	79%	0.72	$52.29	$58.71
48/50	61/62	Sep 25	$0.59	$1.41	75%	0.42	$49.41	$61.59
54/54	60/61	Oct 23	$0.25	$0.25	62%	1.00	$53.75	$60.75
50/51	59/60	Oct 16	$0.29	$0.71	73%	0.41	$50.71	$59.29
54/54	60/61	Oct 23	$0.23	$0.27	57%	0.85	$54.27	$60.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Sep 30	$0.08	$0.92	40%	11.50
$55.00	$56.00	$57.00	Sep 30	$0.17	$0.83	51%	4.88
$56.00	$56.50	$57.00	Sep 16	$0.07	$0.43	35%	6.14
$55.00	$55.50	$56.00	Sep 18	$0.07	$0.43	31%	6.14
$55.00	$55.50	$56.00	Sep 23	$0.07	$0.43	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Sep 30	$0.10	$0.90	37%	9.00
$53.00	$54.00	$55.00	Sep 30	$0.09	$0.91	20%	10.11
$56.00	$57.00	$58.00	Sep 30	$0.14	$0.86	28%	6.14
$54.50	$55.00	$55.50	Sep 18	$0.05	$0.45	23%	9.00
$55.00	$55.50	$56.00	Sep 17	$0.10	$0.40	30%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-0.17, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.50	$54.50	1:2	Sep 17	-$0.17	$0.83
$52.00	$53.00	1:2	Sep 18	-$0.23	$0.77
$53.50	$55.00	1:2	Oct 23	-$0.64	$0.86
$54.00	$55.00	1:2	Sep 30	-$0.38	$0.62
$53.00	$54.00	1:2	Sep 30	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$60.00	1:2	Sep 18	-$0.17	$3.83
$62.00	$59.00	1:2	Sep 25	-$0.29	$2.71
$58.00	$57.00	1:2	Sep 30	-$0.54	$0.46
$56.00	$55.00	1:2	Sep 30	-$0.16	$0.84
$58.00	$57.00	1:2	Oct 16	-$0.50	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 1.47%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Oct 30	$0.82	0.39	1.9%	1.47%	3.38%	20	130
$56.00	Oct 30	$1.06	0.49	0.1%	1.90%	2.02%	51	--
$56.50	Oct 30	$0.81	0.44	1.0%	1.45%	2.47%	130	2
$58.00	Oct 30	$0.40	0.28	3.7%	0.72%	4.42%	108	28
$57.00	Oct 16	$0.55	0.36	1.9%	0.98%	2.90%	858	36.7K
$57.00	Oct 23	$0.48	0.41	1.9%	0.86%	2.77%	3	221
$56.50	Oct 23	$0.66	0.41	1.0%	1.18%	2.20%	18	94
$56.00	Oct 16	$0.85	0.48	0.1%	1.52%	1.64%	221	17.6K
$56.00	Oct 23	$0.71	0.47	0.1%	1.27%	1.39%	29	4
$58.00	Oct 16	$0.29	0.21	3.7%	0.52%	4.22%	9.5K	32.9K

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 72,642

Total Puts 172,181

Put/Call Ratio 2.37

Net Difference -99,539

Prior's Put/Call Breakdown

Total Calls 71,190

Total Puts 97,885

Put/Call Ratio 1.38

Net Difference -26,695

Prior 7-Day Put/Call Summary

Total Calls 377,279

Total Puts 800,121

Average Put/Call Ratio 1.62

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