XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$55.95 +0.51%

(9/18 18:04) ◀

Monday, September 21, 2026 (3:34pm)

▶ (9/21 16:00)

◀ 9/21 15:34 ▶

Option Volume

Detail

ℹ

Current (09/21) 47,287

Calls: 25,581 (54%)

Puts: 21,706 (46%)

Prior (09/18) 163,957

Calls: 65,129 (40%)

Puts: 98,828 (60%)

Current vs Prior -71.16%

Calls: -60.72% (Calls)

Puts: -78.04% (Puts)

Prior 7-Day Total 1,384,368

Calls: 372,336 (27%)

Puts: 1,012,032 (73%)

Prior 7-Day Average 197,766

Calls: 53,190 (27%)

Puts: 144,576 (73%)

Current vs Prior 7-Day Avg -76.09%

Calls: -51.91%

Puts: -84.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $2.32M

Calls: $1.29M (55%)

Puts: $1.04M (45%)

Prior (09/18) $19.97M

Calls: $17.68M (89%)

Puts: $2.30M (11%)

Current vs Prior -88.36%

Calls: -92.73%

Puts: -54.73%

Prior 7-Day Total $122.38M

Calls: $66.32M (54%)

Puts: $56.06M (46%)

Prior 7-Day Average $17.48M

Calls: $9.47M (54%)

Puts: $8.01M (46%)

Current vs Prior 7-Day Avg -86.70%

Calls: -86.43%

Puts: -87.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.85

Prior (09/18) 1.52

Current vs Prior -44.08%

Prior 7-Day Average 2.05

Current vs Prior 7-Day Avg -58.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 1,128,350

Calls: 404,890 (36%)

Puts: 723,460 (64%)

Prior (09/18) 2,999,290

Calls: 950,191 (32%)

Puts: 2,049,099 (68%)

Current vs Prior -62.38%

Prior 7-Day Total 20,643,263

Calls: 6,602,453 (32%)

Puts: 14,040,810 (68%)

Prior 7-Day Average 2,949,037

Calls: 943,207 (32%)

Puts: 2,005,830 (68%)

Current vs Prior 7-Day Avg -61.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/21) | Next (09/22)Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.97% | 1.29%0.97% | 1.47%1.89% | 2.65%0.97% | 3.82%

Prior 1.31% | 5.75%1.93% | 1.31%1.93% | 5.44%1.93% | 4.48%

Current vs Prior -26.15% | -77.61%-50.08% | +12.15%-2.01% | -51.39%-50.08% | -14.54%

Prior 7-Day Avg 1.40% | 2.30%1.65% | 1.58%1.61% | 3.03%2.39% | 4.79%

Current vs 7-Day Avg -31.20% | -43.96%-41.45% | -7.21%+17.99% | -12.69%-59.60% | -20.09%

Prior 7-Day Eod 1.31% | 5.75%1.93% | 1.31%1.93% | 5.44%1.93% | 4.48%

Current vs 7-Day Eod -26.15% | -77.61%-50.08% | +12.15%-2.01% | -51.39%-50.08% | -14.54%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.24% | 23.07%

Calls: 31.91% | 21.15%

Puts: 28.57% | 25.00%

Prior 106.67% | 26.57%

Calls: 119.05% | 26.67%

Puts: 94.29% | 26.47%

Current vs Prior -71.65% | -13.17%

Prior 7-Day Avg 60.66% | 43.59%

Calls: 57.28% | 48.86%

Puts: 64.04% | 38.31%

Current vs 7-Day Avg -50.15% | -47.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 71% vs prior. P/C ratio dropping 44% - sentiment shifting bullish. Put-heavy open interest (723,460 puts vs 404,890 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 BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 176 of results (avg 6.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 30	10.10	10.30	$10.20	2.0%	4	0.98	--
$51.00	Sep 22	4.90	5.00	$4.95	2.0%	14	1.00	--
$51.50	Sep 22	4.40	4.50	$4.45	2.2%	14	1.00	--
$51.50	Sep 23	4.40	4.50	$4.45	2.2%	2	1.00	--
$45.00	Sep 21	10.80	11.05	$10.93	2.3%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 16	0.84	0.85	$0.85	1.2%	479	0.50	204.3K
$55.50	Oct 16	0.64	0.65	$0.65	1.5%	134	0.41	--
$55.00	Oct 16	0.48	0.49	$0.49	2.0%	270	0.33	41.5K
$62.00	Sep 25	5.95	6.10	$6.03	2.5%	1	1.00	186
$63.50	Oct 2	7.45	7.65	$7.55	2.6%	--	1.00	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.43, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 22	0.13	0.15	$0.14	14.3%	1.6K	0.45	604
$56.00	Sep 23	0.20	0.23	$0.22	13.6%	397	0.47	12
$57.00	Sep 25	0.06	0.07	$0.07	14.3%	334	0.14	1.5K
$56.50	Sep 25	0.15	0.17	$0.16	12.5%	328	0.28	761
$56.00	Sep 24	0.27	0.32	$0.30	16.7%	522	0.48	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Sep 23	0.08	0.09	$0.09	11.1%	54	0.23	467
$56.00	Sep 23	0.23	0.28	$0.26	19.2%	714	0.53	16
$55.50	Sep 25	0.16	0.19	$0.18	16.7%	3.5K	0.30	583
$54.50	Sep 25	0.05	0.06	$0.06	16.7%	1	0.10	1.6K
$56.00	Sep 24	0.29	0.35	$0.32	18.8%	500	0.52	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 21	10.80	11.05	$10.93	2.3%	4	1.00	--
$46.00	Sep 21	9.80	10.05	$9.93	2.5%	1	1.00	--
$47.00	Sep 21	8.75	9.05	$8.90	3.4%	2	1.00	--
$48.00	Sep 21	7.80	8.05	$7.93	3.2%	2	1.00	--
$49.00	Sep 21	6.80	7.05	$6.93	3.6%	110	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 24	5.90	6.70	$6.30	12.7%	4	1.00	--
$58.50	Sep 25	2.43	2.61	$2.52	7.1%	--	1.00	116
$59.00	Sep 25	2.92	3.10	$3.01	6.0%	--	1.00	479
$62.00	Sep 25	5.95	6.10	$6.03	2.5%	1	1.00	186
$62.50	Sep 25	6.45	7.10	$6.78	9.6%	21	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 47.1K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 25	0.34	0.37	$0.36	8.3%	6.5K	0.49	4.7K
$57.50	Oct 16	0.35	0.38	$0.37	8.1%	3.4K	0.26	--
$56.00	Sep 21	0.01	0.02	$0.02	50.0%	2.8K	0.27	2.0K
$58.00	Oct 16	0.24	0.26	$0.25	8.0%	1.6K	0.20	37.2K
$56.00	Sep 22	0.13	0.15	$0.14	14.3%	1.6K	0.45	604

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 30	0.44	0.51	$0.48	14.6%	4.4K	0.51	17.1K
$55.50	Sep 25	0.16	0.19	$0.18	16.7%	3.5K	0.30	583
$55.00	Sep 30	0.16	0.19	$0.18	16.7%	2.1K	0.23	17.8K
$56.00	Sep 25	0.35	0.39	$0.37	10.8%	2.0K	0.51	6.4K
$56.00	Sep 21	0.06	0.08	$0.07	28.6%	1.0K	0.73	354

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.0%, max 30.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Sep 21	Oct 30	18.5%	14.2%	30.0%	2.8K	2.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Sep 21	Oct 30	18.5%	14.2%	30.0%	1.3K	611

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 0.85, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$57.50	Oct 16	$0.13	$0.37	$0.13	33%	2.85	$57.13
$55.00	$55.50	Oct 9	$0.33	$0.17	$0.33	70%	0.52	$55.33
$56.50	$57.00	Sep 28	$0.10	$0.40	$0.10	31%	4.00	$56.60
$55.00	$55.50	Oct 23	$0.32	$0.18	$0.32	66%	0.56	$55.32
$56.00	$56.50	Oct 16	$0.23	$0.27	$0.23	50%	1.17	$56.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.50	Sep 25	$0.27	$0.23	$0.27	100%	0.85	$62.73
$62.50	$62.00	Sep 23	$0.27	$0.23	$0.27	99%	0.85	$62.23
$62.00	$61.50	Sep 21	$0.30	$0.20	$0.30	99%	0.67	$61.70
$57.00	$56.00	Sep 30	$0.65	$0.35	$0.65	80%	0.54	$56.35
$56.50	$56.00	Sep 28	$0.27	$0.23	$0.27	70%	0.85	$56.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.59, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Sep 30	$0.37	$0.37	$0.63	50%	0.59	$56.37
$56.00	$57.00	Sep 29	$0.35	$0.35	$0.65	51%	0.54	$56.35
$56.00	$56.50	Sep 28	$0.23	$0.23	$0.27	51%	0.85	$56.23
$56.00	$56.50	Oct 30	$0.27	$0.27	$0.23	49%	1.17	$56.27
$56.00	$56.50	Oct 1	$0.24	$0.24	$0.26	50%	0.92	$56.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 5	$0.20	$0.20	$1.80	73%	0.11	$54.80
$55.00	$54.00	Sep 30	$0.11	$0.11	$0.89	77%	0.12	$54.89
$55.50	$54.50	Sep 29	$0.17	$0.17	$0.83	66%	0.20	$55.33
$55.00	$54.50	Oct 9	$0.11	$0.11	$0.39	70%	0.28	$54.89
$55.50	$55.00	Sep 28	$0.10	$0.10	$0.40	67%	0.25	$55.40

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. 123 found (cheapest 0.16% of stock, avg 3.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Sep 21	$0.02	$0.07	$0.09	$55.91	$56.09	0.16%
$56.00	Sep 22	$0.14	$0.20	$0.34	$55.66	$56.34	0.61%
$55.50	Sep 21	$0.47	$0.01	$0.48	$55.02	$55.98	0.86%
$56.00	Sep 23	$0.22	$0.26	$0.48	$55.52	$56.48	0.86%
$55.50	Sep 22	$0.52	$0.04	$0.56	$54.94	$56.06	1.00%
$56.50	Sep 21	$0.01	$0.57	$0.58	$55.92	$57.08	1.04%
$56.50	Sep 22	$0.03	$0.58	$0.61	$55.89	$57.11	1.09%
$56.00	Sep 24	$0.30	$0.32	$0.62	$55.38	$56.62	1.11%
$55.50	Sep 23	$0.56	$0.09	$0.65	$54.85	$56.15	1.16%
$56.50	Sep 23	$0.07	$0.61	$0.68	$55.82	$57.18	1.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 191 found (cheapest 0.09% of stock, avg 1.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$55.00	Sep 22	$0.03	$0.02	$0.05	$54.95	$56.55
$57.00	$54.50	Sep 23	$0.03	$0.03	$0.06	$54.44	$57.06
$57.50	$54.00	Sep 25	$0.03	$0.04	$0.07	$53.93	$57.57
$57.00	$55.00	Sep 23	$0.03	$0.04	$0.07	$54.93	$57.07
$56.50	$55.50	Sep 22	$0.03	$0.04	$0.07	$55.43	$56.57
$57.00	$54.50	Sep 24	$0.04	$0.05	$0.09	$54.41	$57.09
$57.50	$54.50	Sep 25	$0.03	$0.06	$0.09	$54.41	$57.59
$57.50	$54.00	Sep 28	$0.05	$0.06	$0.11	$53.89	$57.61
$58.00	$54.00	Sep 30	$0.04	$0.07	$0.11	$53.89	$58.11
$57.00	$55.00	Sep 24	$0.04	$0.07	$0.11	$54.89	$57.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
54/54	58/58	Oct 30	$0.24	$0.26	45%	0.92	$54.26	$58.24
54/55	58/58	Oct 23	$0.27	$0.23	37%	1.17	$54.73	$57.77
54/54	58/58	Oct 30	$0.26	$0.24	39%	1.08	$54.24	$57.76
54/55	57/58	Oct 9	$0.25	$0.25	40%	1.00	$54.75	$57.25
54/55	58/58	Oct 16	$0.24	$0.26	41%	0.92	$54.76	$57.74
54/55	57/58	Oct 16	$0.25	$0.25	34%	1.00	$54.75	$57.25
55/56	56/57	Sep 28	$0.20	$0.30	37%	0.67	$55.30	$56.70
54/55	57/58	Sep 30	$0.21	$0.79	57%	0.27	$54.79	$57.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Sep 21	$0.05	$0.45	73%	9.00
$54.00	$55.00	$56.00	Sep 30	$0.19	$0.81	41%	4.26
$55.00	$55.50	$56.00	Sep 22	$0.10	$0.40	50%	4.00
$55.00	$56.00	$57.00	Sep 30	$0.33	$0.67	57%	2.03
$55.00	$55.50	$56.00	Sep 25	$0.05	$0.45	35%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Sep 21	$0.06	$0.44	70%	7.33
$56.00	$56.50	$57.00	Sep 22	$0.06	$0.44	42%	7.33
$54.00	$55.00	$56.00	Sep 30	$0.19	$0.81	41%	4.26
$55.50	$56.00	$56.50	Sep 22	$0.22	$0.28	73%	1.27
$55.00	$56.00	$57.00	Sep 30	$0.35	$0.65	57%	1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.12, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$54.50	1:2	Oct 30	-$0.12	$2.38
$54.00	$55.00	1:2	Sep 28	-$0.21	$0.79
$53.50	$55.00	1:2	Oct 23	-$0.49	$1.01
$54.00	$55.00	1:2	Sep 29	-$0.26	$0.74
$54.00	$55.00	1:2	Sep 30	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$57.00	1:2	Sep 28	-$0.14	$0.86
$58.00	$57.00	1:2	Sep 30	-$0.23	$0.77
$58.50	$57.00	1:2	Oct 30	-$0.50	$1.00
$57.00	$56.50	1:2	Sep 21	-$0.11	$0.39
$57.00	$56.50	1:2	Sep 22	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.18%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Oct 30	$1.22	0.51	0.1%	2.18%	2.27%	--	238
$56.50	Oct 30	$0.97	0.45	1.0%	1.73%	2.72%	16	167
$57.00	Oct 30	$0.75	0.38	1.9%	1.34%	3.22%	106	298
$56.00	Oct 23	$1.07	0.51	0.1%	1.91%	2.00%	31	54
$56.50	Oct 23	$0.83	0.44	1.0%	1.48%	2.47%	32	192
$57.50	Oct 30	$0.57	0.32	2.8%	1.02%	3.79%	84	7
$57.00	Oct 23	$0.62	0.36	1.9%	1.11%	2.98%	36	307
$58.00	Oct 30	$0.43	0.26	3.7%	0.77%	4.43%	52	141
$56.00	Oct 16	$0.92	0.50	0.1%	1.64%	1.73%	121	21.1K
$56.50	Oct 16	$0.70	0.42	1.0%	1.25%	2.23%	380	--

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 25,581

Total Puts 21,706

Put/Call Ratio 0.85

Net Difference 3,875

Prior's Put/Call Breakdown

Total Calls 65,129

Total Puts 98,828

Put/Call Ratio 1.52

Net Difference -33,699

Prior 7-Day Put/Call Summary

Total Calls 372,336

Total Puts 1,012,032

Average Put/Call Ratio 2.05

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