XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$55.88 -0.09%

$55.89 (+0.02%)🌙

as of 09/17 06:05 PM

(9/17 16:01) ◀

Thursday, September 17, 2026 (6:05pm)

▶ (9/18 10:00)

◀ 9/17 18:05 ▶

Option Volume

Detail

ℹ

Current (09/17) 145,734

Calls: 40,423 (28%)

Puts: 105,311 (72%)

Prior (09/16) 244,823

Calls: 72,642 (30%)

Puts: 172,181 (70%)

Current vs Prior -40.47%

Calls: -44.35% (Calls)

Puts: -38.84% (Puts)

Prior 7-Day Total 1,349,307

Calls: 411,240 (30%)

Puts: 938,067 (70%)

Prior 7-Day Average 192,758

Calls: 58,748 (30%)

Puts: 134,009 (70%)

Current vs Prior 7-Day Avg -24.40%

Calls: -31.19%

Puts: -21.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $5.87M

Calls: $1.62M (28%)

Puts: $4.25M (72%)

Prior (09/16) $37.75M

Calls: $25.68M (68%)

Puts: $12.06M (32%)

Current vs Prior -84.44%

Calls: -93.68%

Puts: -64.77%

Prior 7-Day Total $106.61M

Calls: $52.79M (50%)

Puts: $53.82M (50%)

Prior 7-Day Average $15.23M

Calls: $7.54M (50%)

Puts: $7.69M (50%)

Current vs Prior 7-Day Avg -61.43%

Calls: -78.47%

Puts: -44.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 2.61

Prior (09/16) 2.37

Current vs Prior +9.91%

Prior 7-Day Average 1.84

Current vs Prior 7-Day Avg +41.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 3,060,966

Calls: 953,037 (31%)

Puts: 2,107,929 (69%)

Prior (09/16) 3,082,973

Calls: 983,151 (32%)

Puts: 2,099,822 (68%)

Current vs Prior -0.71%

Prior 7-Day Total 20,398,191

Calls: 6,564,731 (32%)

Puts: 13,833,460 (68%)

Prior 7-Day Average 2,914,027

Calls: 937,818 (32%)

Puts: 1,976,208 (68%)

Current vs Prior 7-Day Avg +5.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/17) | Next (09/18)Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/17) | Next (10/16)

Current 4.24% | 1.20%1.20% | 1.41%1.20% | 2.25%4.24% | 4.69%

Prior 1.66% | 1.88%2.86% | 1.88%1.88% | 2.61%2.86% | 4.97%

Current vs Prior -27.89% | -24.69%-58.09% | -24.70%-36.13% | -13.62%+48.26% | -5.67%

Prior 7-Day Avg 1.43% | 1.76%1.55% | 1.66%1.62% | 2.70%2.29% | 4.92%

Current vs 7-Day Avg -16.12% | -19.55%-22.65% | -14.89%-26.12% | -16.45%+85.46% | -4.62%

Prior 7-Day Eod 0.98% | 1.32%2.86% | 1.88%1.88% | 2.61%2.86% | 4.97%

Current vs 7-Day Eod +22.04% | +6.95%-58.09% | -24.70%-36.13% | -13.62%+48.26% | -5.67%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.33% | 45.97%

Calls: 50.00% | 36.17%

Puts: 32.65% | 55.77%

Prior 18.48% | 22.48%

Calls: 24.07% | 17.46%

Puts: 12.90% | 27.50%

Current vs Prior +123.65% | +104.49%

Prior 7-Day Avg 49.35% | 38.42%

Calls: 45.80% | 50.18%

Puts: 57.10% | 33.70%

Current vs 7-Day Avg -16.26% | +19.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($4.25M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 2.61 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 26 of results (avg 6.9%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	5.80	5.95	$5.88	2.6%	20	0.99	34.3K
$50.00	Sep 30	5.80	6.05	$5.93	4.2%	19	1.00	161
$52.00	Oct 16	3.95	4.15	$4.05	4.9%	2	0.95	4.4K
$51.00	Sep 30	4.75	5.05	$4.90	6.1%	34	1.00	405
$52.00	Sep 30	3.80	4.05	$3.93	6.4%	64	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	9.15	9.45	$9.30	3.2%	--	0.98	18
$64.00	Oct 16	8.15	8.45	$8.30	3.6%	--	0.96	20
$62.00	Oct 16	6.15	6.45	$6.30	4.8%	10	0.96	19
$61.00	Sep 30	5.15	5.45	$5.30	5.7%	--	0.92	275
$60.00	Oct 16	4.15	4.40	$4.28	5.8%	5	0.92	341

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.77, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Oct 30	0.55	0.64	$0.60	15.0%	1	0.31	3

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Sep 25	0.85	1.02	$0.94	18.1%	59	0.73	1.3K
$56.00	Oct 9	0.81	0.97	$0.89	18.0%	25	0.55	314
$55.00	Oct 16	0.60	0.65	$0.63	7.9%	13.3K	0.38	30.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Sep 23	1.76	2.03	$1.90	14.2%	6	1.00	--
$49.00	Sep 30	5.75	7.05	$6.40	20.3%	--	1.00	37
$50.00	Sep 30	5.80	6.05	$5.93	4.2%	19	1.00	161
$51.00	Sep 30	4.75	5.05	$4.90	6.1%	34	1.00	405
$52.00	Sep 30	3.80	4.05	$3.93	6.4%	64	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Sep 17	0.50	0.87	$0.69	53.6%	65	1.00	111
$57.00	Sep 17	0.00	1.49	$0.75	198.7%	2	1.00	84
$58.00	Sep 17	0.82	3.60	$2.21	125.8%	4	1.00	4
$59.00	Sep 17	1.82	4.35	$3.09	81.9%	25	1.00	--
$59.50	Sep 17	2.32	4.85	$3.59	70.5%	25	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 145.5K, top 25.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 18	0.13	0.20	$0.17	41.2%	11.4K	0.45	30.0K
$56.00	Sep 17	0.00	0.03	$0.02	150.0%	7.7K	0.21	173
$57.00	Oct 16	0.40	0.54	$0.47	29.8%	4.3K	0.30	37.2K
$58.00	Oct 16	0.24	0.41	$0.32	53.1%	2.8K	0.21	36.7K
$57.00	Sep 18	0.00	0.01	$0.01	100.0%	1.6K	0.03	48.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.21	0.47	$0.34	76.5%	25.8K	0.19	33.2K
$56.00	Sep 18	0.14	0.30	$0.22	72.7%	15.7K	0.57	65.3K
$55.00	Oct 16	0.60	0.65	$0.63	7.9%	13.3K	0.38	30.8K
$55.50	Sep 18	0.02	0.26	$0.14	171.4%	11.0K	0.29	11.6K
$56.00	Sep 17	0.00	2.22	$1.11	200.0%	5.9K	0.85	1.7K

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 576.3%, max 1546.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Sep 18	Oct 30	318.0%	19.3%	1546.4%	2	202
$56.00	Sep 17	Oct 30	30.4%	15.9%	91.3%	7.8K	224

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Sep 17	Oct 30	30.4%	15.9%	91.3%	5.9K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 3.00, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Sep 18	$0.25	$0.75	$0.25	99%	3.00	$48.25
$49.00	$50.00	Sep 30	$0.47	$0.53	$0.47	100%	1.13	$49.47
$54.00	$54.50	Sep 25	$0.11	$0.39	$0.11	90%	3.55	$54.11
$54.50	$55.00	Sep 17	$0.21	$0.29	$0.21	98%	1.38	$54.71
$54.00	$54.50	Sep 18	$0.22	$0.28	$0.22	97%	1.27	$54.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Sep 30	$0.50	$0.50	$0.50	92%	1.00	$60.50
$67.00	$66.00	Sep 18	$0.60	$0.40	$0.60	92%	0.67	$66.40
$57.50	$57.00	Sep 22	$0.18	$0.32	$0.18	86%	1.78	$57.32
$57.00	$56.50	Sep 18	$0.33	$0.17	$0.33	100%	0.52	$56.67
$57.00	$56.00	Oct 16	$0.46	$0.54	$0.46	70%	1.17	$56.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 6.14, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Sep 30	$0.86	$0.86	$0.14	80%	6.14	$66.86
$63.00	$64.00	Sep 30	$0.21	$0.21	$0.79	90%	0.27	$63.21
$61.50	$62.00	Sep 18	$0.20	$0.20	$0.30	89%	0.67	$61.70
$56.00	$57.00	Sep 30	$0.37	$0.37	$0.63	55%	0.59	$56.37
$57.50	$58.00	Oct 30	$0.23	$0.23	$0.27	69%	0.85	$57.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Oct 2	$0.88	$0.88	$0.12	74%	7.33	$51.12
$54.00	$53.00	Oct 1	$0.25	$0.25	$0.75	77%	0.33	$53.75
$49.00	$48.00	Oct 23	$0.11	$0.11	$0.89	93%	0.12	$48.89
$54.50	$54.00	Oct 9	$0.18	$0.18	$0.32	73%	0.56	$54.32
$54.00	$53.50	Sep 25	$0.11	$0.11	$0.39	84%	0.28	$53.89

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.70% of stock, avg 4.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Sep 18	$0.17	$0.22	$0.39	$55.61	$56.39	0.70%
$56.00	Sep 21	$0.15	$0.32	$0.47	$55.53	$56.47	0.84%
$55.50	Sep 18	$0.45	$0.14	$0.59	$54.91	$56.09	1.06%
$55.50	Sep 21	$0.47	$0.20	$0.67	$54.83	$56.17	1.20%
$56.50	Sep 17	$0.01	$0.69	$0.70	$55.80	$57.20	1.25%
$56.50	Sep 18	$0.04	$0.68	$0.72	$55.78	$57.22	1.29%
$57.00	Sep 17	$0.01	$0.75	$0.76	$56.24	$57.76	1.36%
$55.00	Sep 24	$0.56	$0.22	$0.78	$54.22	$55.78	1.40%
$56.00	Sep 24	$0.31	$0.48	$0.79	$55.21	$56.79	1.41%
$56.00	Sep 25	$0.29	$0.54	$0.83	$55.17	$56.83	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.14% of stock, avg 1.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$55.00	Sep 18	$0.04	$0.04	$0.08	$54.92	$56.58
$57.50	$54.50	Sep 23	$0.05	$0.06	$0.11	$54.39	$57.61
$58.00	$54.50	Sep 23	$0.08	$0.06	$0.14	$54.36	$58.14
$57.00	$54.00	Sep 21	$0.06	$0.12	$0.18	$53.82	$57.18
$57.00	$54.50	Sep 21	$0.06	$0.12	$0.18	$54.32	$57.18
$57.00	$53.00	Sep 30	$0.11	$0.06	$0.17	$52.83	$57.17
$57.00	$52.50	Sep 25	$0.07	$0.12	$0.19	$52.31	$57.19
$56.50	$55.50	Sep 18	$0.04	$0.14	$0.18	$55.32	$56.68
$57.00	$55.00	Sep 21	$0.06	$0.14	$0.20	$54.80	$57.20
$57.00	$54.00	Sep 25	$0.07	$0.15	$0.22	$53.78	$57.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.12, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	58/58	Oct 30	$0.34	$0.16	55%	2.12	$51.16	$57.84
54/54	60/60	Oct 9	$0.29	$0.21	63%	1.38	$54.21	$60.29
55/56	62/62	Sep 18	$0.30	$0.20	61%	1.50	$55.20	$61.80
53/54	63/64	Sep 30	$0.36	$0.64	72%	0.56	$53.64	$63.36
54/54	57/58	Oct 9	$0.34	$0.16	43%	2.12	$54.16	$57.34
48/49	60/61	Oct 23	$0.22	$0.78	83%	0.28	$48.78	$60.22
54/54	58/58	Oct 30	$0.36	$0.14	37%	2.57	$54.14	$57.86
54/54	56/57	Sep 25	$0.25	$0.25	57%	1.00	$53.75	$56.75
54/54	58/58	Oct 23	$0.33	$0.17	41%	1.94	$54.17	$57.83
54/54	57/58	Oct 23	$0.33	$0.17	35%	1.94	$54.17	$57.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Sep 28	$0.10	$0.90	48%	9.00
$54.00	$55.00	$56.00	Oct 16	$0.07	$0.93	33%	13.29
$55.00	$56.00	$57.00	Sep 30	$0.33	$0.67	58%	2.03
$55.00	$56.00	$57.00	Oct 1	$0.26	$0.74	50%	2.85
$53.00	$54.00	$55.00	Oct 16	$0.06	$0.94	21%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Sep 21	$0.06	$0.44	41%	7.33
$57.00	$58.00	$59.00	Oct 16	$0.06	$0.94	18%	15.67
$54.50	$55.00	$55.50	Sep 23	$0.06	$0.44	33%	7.33
$56.00	$57.00	$58.00	Sep 30	$0.19	$0.81	36%	4.26
$55.00	$55.50	$56.00	Sep 25	$0.07	$0.43	30%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 209 found (best net $-0.32, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$54.00	1:2	Oct 30	-$0.90	$1.10
$53.50	$55.00	1:2	Oct 23	-$0.41	$1.09
$54.00	$55.00	1:2	Sep 28	-$0.25	$0.75
$54.00	$55.00	1:2	Sep 30	-$0.49	$0.51
$55.00	$56.00	1:2	Oct 16	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Sep 25	-$0.32	$2.68
$57.00	$56.00	1:2	Oct 1	-$0.05	$0.95
$58.00	$57.00	1:2	Sep 30	-$0.44	$0.56
$57.00	$56.50	1:2	Sep 22	-$0.11	$0.39
$56.50	$56.00	1:2	Sep 24	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.06%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Oct 30	$1.15	0.50	0.2%	2.06%	2.27%	57	51
$57.50	Oct 30	$0.55	0.31	2.9%	0.98%	3.88%	1	3
$57.00	Oct 30	$0.57	0.38	2.0%	1.02%	3.02%	97	145
$56.00	Oct 23	$0.80	0.47	0.2%	1.43%	1.65%	12	31
$56.50	Oct 23	$0.56	0.41	1.1%	1.00%	2.11%	103	110
$57.00	Oct 23	$0.37	0.34	2.0%	0.66%	2.67%	111	217
$57.00	Oct 16	$0.40	0.30	2.0%	0.72%	2.72%	4.3K	37.2K
$57.50	Oct 23	$0.28	0.28	2.9%	0.50%	3.40%	13	141
$56.00	Oct 16	$0.67	0.46	0.2%	1.20%	1.41%	115	17.5K
$58.00	Oct 30	$0.23	0.23	3.8%	0.41%	4.21%	12	132

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 40,423

Total Puts 105,311

Put/Call Ratio 2.61

Net Difference -64,888

Prior's Put/Call Breakdown

Total Calls 72,642

Total Puts 172,181

Put/Call Ratio 2.37

Net Difference -99,539

Prior 7-Day Put/Call Summary

Total Calls 411,240

Total Puts 938,067

Average Put/Call Ratio 1.84

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