XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.11 +0.12%

(7/21 14:02) ◀

Tuesday, July 21, 2026 (3:00pm)

▶ (7/21 16:00)

◀ 7/21 15:00 ▶

Option Volume

Detail

ℹ

Current (07/21 3:00pm) 62,986

Calls: 21,385 (34%)

Puts: 41,601 (66%)

Prior --

Calls: 72,112 (69%)

Puts: 32,754 (31%)

Current vs Prior +0.00%

Calls: -70.34% (Calls)

Puts: +27.01% (Puts)

Prior 7-Day Total 655,576

Calls: 343,677 (52%)

Puts: 311,899 (48%)

Prior 7-Day Average 93,653

Calls: 49,096 (52%)

Puts: 44,557 (48%)

Current vs Prior 7-Day Avg -32.75%

Calls: -56.44%

Puts: -6.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 3:00pm) $9.84M

Calls: $8.59M (87%)

Puts: $1.25M (13%)

Prior --

Calls: $3.55M (80%)

Puts: $906.5K (20%)

Current vs Prior +0.00%

Calls: +141.79%

Puts: +37.42%

Prior 7-Day Total $49.94M

Calls: $35.39M (71%)

Puts: $14.55M (29%)

Prior 7-Day Average $7.13M

Calls: $5.06M (71%)

Puts: $2.08M (29%)

Current vs Prior 7-Day Avg +37.90%

Calls: +69.93%

Puts: -40.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:00pm) 1.95

Prior 1.00

Current vs Prior +94.53%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg +60.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 3:00pm) 808,488

Calls: 361,941 (45%)

Puts: 446,547 (55%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 8,850,332

Calls: 4,020,696 (45%)

Puts: 4,829,636 (55%)

Prior 7-Day Average 1,264,333

Calls: 574,385 (45%)

Puts: 689,948 (55%)

Current vs Prior 7-Day Avg -36.05%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.30% | 1.75%1.75% | 2.64%4.03% | 5.93%

Prior 0.91% | 1.71%2.07% | 2.93%0.91% | 4.30%

Current vs Prior +42.91% | +1.92%-15.65% | -9.90%+342.42% | +37.95%

Prior 7-Day Avg 1.06% | 1.63%1.57% | 2.54%1.40% | 5.07%

Current vs 7-Day Avg +22.69% | +7.11%+11.45% | +3.65%+188.59% | +17.10%

Prior 7-Day Eod 0.91% | 1.71%2.03% | 2.23%8.57% | 7.73%

Current vs 7-Day Eod +42.91% | +1.92%-14.14% | +18.26%-52.98% | -23.19%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.80% | 7.38%

Calls: 22.22% | 9.30%

Puts: 17.39% | 5.45%

Prior 39.61% | 13.28%

Calls: 42.86% | 20.00%

Puts: 36.36% | 6.56%

Current vs Prior -50.01% | -44.43%

Prior 7-Day Avg 27.27% | 13.53%

Calls: 22.08% | 12.83%

Puts: 32.46% | 14.22%

Current vs 7-Day Avg -27.40% | -45.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($8.59M) vs puts ($1.25M). Extreme bearish P/C ratio of 1.95 - heavy put buying. P/C ratio rising 95% - increased hedging/bearish positioning.

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 BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
10:00	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 116 of results (avg 6.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 21	9.25	9.45	$9.35	2.1%	31	0.98	131
$48.00	Aug 21	8.25	8.45	$8.35	2.4%	--	0.98	252
$46.00	Aug 21	10.20	10.45	$10.33	2.4%	--	0.99	13
$56.00	Aug 21	1.15	1.18	$1.17	2.6%	365	0.53	55.9K
$45.00	Aug 21	11.15	11.45	$11.30	2.7%	--	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	1.34	1.38	$1.36	2.9%	14	0.62	375
$58.00	Aug 21	2.01	2.09	$2.05	3.9%	15	0.77	10.1K
$57.00	Aug 28	1.43	1.49	$1.46	4.1%	--	0.61	107
$59.00	Aug 21	2.87	3.00	$2.94	4.4%	3	0.88	74
$55.50	Aug 21	0.65	0.68	$0.67	4.5%	21	0.39	93

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 24	0.06	0.07	$0.07	14.3%	139	0.15	3.5K
$59.00	Aug 21	0.14	0.16	$0.15	13.3%	93	0.13	13.5K
$56.50	Jul 24	0.17	0.20	$0.19	15.8%	197	0.33	3.0K
$57.00	Jul 31	0.24	0.27	$0.26	11.5%	656	0.28	2.3K
$58.00	Aug 14	0.24	0.28	$0.26	15.4%	3	0.21	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 24	0.05	0.06	$0.06	16.7%	249	0.12	1.3K
$50.00	Aug 21	0.06	0.07	$0.07	14.3%	20.1K	0.04	92.4K
$51.00	Aug 21	0.08	0.09	$0.09	11.1%	24	0.06	67.3K
$50.00	Aug 28	0.08	0.09	$0.09	11.1%	226	0.05	230
$52.00	Aug 21	0.11	0.13	$0.12	16.7%	33	0.08	47.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 24	7.90	8.30	$8.10	4.9%	12	1.00	180
$45.00	Jul 22	11.05	11.35	$11.20	2.7%	440	0.99	159
$50.00	Jul 22	6.00	6.25	$6.13	4.1%	254	0.99	--
$45.00	Jul 24	10.50	11.30	$10.90	7.3%	3	0.99	25
$45.50	Jul 24	10.05	10.80	$10.43	7.2%	7	0.99	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Jul 22	1.27	1.48	$1.38	15.2%	3	1.00	3
$59.00	Jul 22	2.77	2.97	$2.87	7.0%	2	1.00	--
$59.50	Jul 22	2.98	5.05	$4.01	51.6%	5	1.00	1
$60.00	Jul 22	2.96	5.55	$4.26	60.8%	10	1.00	3
$61.00	Jul 22	4.55	6.65	$5.60	37.5%	8	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 59.8K, top 20.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Aug 21	0.86	0.92	$0.89	6.7%	4.2K	0.46	370
$56.50	Jul 22	0.05	0.08	$0.07	42.9%	1.3K	0.22	260
$58.00	Jul 24	0.00	0.01	$0.01	100.0%	956	0.02	8.6K
$56.00	Jul 24	0.41	0.45	$0.43	9.3%	918	0.56	3.2K
$58.00	Aug 21	0.31	0.34	$0.33	9.1%	867	0.23	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.06	0.07	$0.07	14.3%	20.1K	0.04	92.4K
$55.50	Jul 31	0.32	0.36	$0.34	11.8%	6.5K	0.34	1.3K
$56.50	Aug 21	1.06	1.11	$1.09	4.6%	3.7K	0.55	7
$55.50	Jul 24	0.12	0.13	$0.13	7.7%	1.3K	0.24	1.1K
$55.00	Aug 21	0.50	0.53	$0.52	5.8%	1.2K	0.31	9.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 120.1%, max 397.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 22	Aug 21	166.8%	33.5%	397.5%	440	187
$46.00	Jul 22	Aug 21	152.3%	31.5%	383.3%	620	34
$47.00	Jul 22	Aug 21	137.2%	29.3%	368.3%	422	161
$48.00	Jul 22	Aug 21	122.9%	26.3%	367.4%	381	282
$49.00	Jul 22	Aug 21	107.8%	24.9%	332.8%	348	294

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Jul 22	Aug 28	79.8%	20.5%	290.1%	6	16
$60.00	Jul 22	Aug 21	58.0%	15.0%	288.1%	20	189
$46.00	Jul 24	Aug 28	89.6%	28.5%	214.7%	--	62
$59.00	Jul 22	Aug 21	45.5%	14.7%	209.6%	5	74
$47.00	Jul 24	Aug 28	80.7%	27.1%	197.4%	40	109

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 29.00, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Aug 3	$0.28	$1.72	$0.28	6.14	$57.28
$58.00	$59.00	Aug 21	$0.18	$0.82	$0.18	4.56	$58.18
$57.50	$58.00	Aug 7	$0.10	$0.40	$0.10	4.00	$57.60
$57.00	$57.50	Jul 29	$0.11	$0.39	$0.11	3.55	$57.11
$56.50	$57.00	Jul 24	$0.12	$0.38	$0.12	3.17	$56.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$55.00	$50.50	Jul 29	$0.15	$4.35	$0.15	29.00	$54.85
$54.00	$51.00	Aug 3	$0.10	$2.90	$0.10	29.00	$53.90
$55.50	$55.00	Jul 29	$0.10	$0.40	$0.10	4.00	$55.40
$56.00	$54.00	Aug 3	$0.44	$1.56	$0.44	3.55	$55.56
$55.00	$54.50	Aug 14	$0.11	$0.39	$0.11	3.55	$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 22.33, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$55.50	Jul 27	$3.35	$3.35	$0.15	22.33	$55.35
$53.00	$54.00	Aug 21	$0.89	$0.89	$0.11	8.09	$53.89
$53.00	$54.50	Aug 14	$1.32	$1.32	$0.18	7.33	$54.32
$54.00	$55.00	Aug 21	$0.79	$0.79	$0.21	3.76	$54.79
$55.50	$56.00	Jul 22	$0.39	$0.39	$0.11	3.55	$55.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Aug 21	$0.89	$0.89	$0.11	8.09	$58.11
$65.00	$64.00	Jul 22	$0.87	$0.87	$0.13	6.69	$64.13
$58.00	$57.00	Aug 7	$0.75	$0.75	$0.25	3.00	$57.25
$57.00	$56.50	Jul 24	$0.37	$0.37	$0.13	2.85	$56.63
$57.00	$56.50	Jul 27	$0.37	$0.37	$0.13	2.85	$56.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.09, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Jul 22	Jul 24	$0.05	18.9%	16.3%
$55.00	Jul 22	Jul 24	$0.06	22.9%	18.8%
$60.50	Aug 14	Aug 28	$0.06	16.6%	16.1%
$58.50	Jul 31	Aug 7	$0.07	16.1%	15.7%
$54.50	Jul 22	Jul 24	$0.08	29.0%	20.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 31	Aug 7	$0.07	15.8%	15.6%
$55.50	Jul 22	Jul 24	$0.09	18.8%	17.4%
$56.50	Jul 22	Jul 24	$0.09	16.9%	16.5%
$56.00	Jul 22	Jul 24	$0.13	17.1%	16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 0.77% of stock, avg 5.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 22	$0.27	$0.16	$0.43	$55.57	$56.43	0.77%
$56.50	Jul 22	$0.07	$0.46	$0.53	$55.97	$57.03	0.94%
$55.50	Jul 22	$0.66	$0.04	$0.70	$54.80	$56.20	1.25%
$56.00	Jul 24	$0.43	$0.29	$0.72	$55.28	$56.72	1.28%
$56.50	Jul 24	$0.19	$0.55	$0.74	$55.76	$57.24	1.32%
$56.00	Jul 27	$0.51	$0.34	$0.85	$55.15	$56.85	1.51%
$57.00	Jul 22	$0.02	$0.88	$0.90	$56.10	$57.90	1.60%
$56.50	Jul 27	$0.28	$0.62	$0.90	$55.60	$57.40	1.60%
$55.50	Jul 24	$0.78	$0.13	$0.91	$54.59	$56.41	1.62%
$57.00	Jul 24	$0.07	$0.92	$0.99	$56.01	$57.99	1.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.07% of stock, avg 1.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$55.00	Jul 22	$0.02	$0.02	$0.04	$54.96	$57.04
$57.00	$55.50	Jul 22	$0.02	$0.04	$0.06	$55.44	$57.06
$57.50	$54.50	Jul 24	$0.03	$0.03	$0.06	$54.44	$57.56
$56.50	$55.00	Jul 22	$0.07	$0.02	$0.09	$54.91	$56.59
$57.50	$55.00	Jul 24	$0.03	$0.06	$0.09	$54.91	$57.59
$57.00	$54.50	Jul 24	$0.07	$0.03	$0.10	$54.40	$57.10
$56.50	$55.50	Jul 22	$0.07	$0.04	$0.11	$55.39	$56.61
$57.00	$55.00	Jul 24	$0.07	$0.06	$0.13	$54.87	$57.13
$58.50	$54.00	Jul 31	$0.04	$0.09	$0.13	$53.87	$58.63
$58.00	$55.00	Jul 27	$0.04	$0.11	$0.15	$54.85	$58.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 4.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
55/56	56/56	Aug 7	$0.40	$0.10	4.00	$55.10	$56.40
56/57	58/58	Aug 7	$0.40	$0.10	4.00	$56.60	$57.90
56/56	57/58	Aug 14	$0.39	$0.11	3.55	$56.11	$57.39
56/56	58/58	Aug 28	$0.39	$0.11	3.55	$56.11	$57.89
56/57	58/58	Aug 28	$0.39	$0.11	3.55	$56.61	$58.39
56/56	57/58	Aug 7	$0.38	$0.12	3.17	$56.12	$57.38
54/55	56/56	Aug 14	$0.38	$0.12	3.17	$54.62	$56.38
54/55	56/56	Aug 28	$0.38	$0.12	3.17	$54.62	$56.38
56/56	57/58	Jul 29	$0.37	$0.13	2.85	$56.13	$57.37
55/56	56/57	Aug 14	$0.37	$0.13	2.85	$55.13	$56.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$51.00	$52.00	Aug 21	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Aug 21	$0.06	$0.94	15.67
$57.50	$58.00	$58.50	Aug 14	$0.05	$0.45	9.00
$53.00	$54.00	$55.00	Aug 21	$0.10	$0.90	9.00
$55.50	$56.00	$56.50	Aug 21	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.50	$56.00	$56.50	Jul 31	$0.05	$0.45	9.00
$55.00	$55.50	$56.00	Aug 7	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 7	$0.05	$0.45	9.00
$55.00	$55.50	$56.00	Aug 14	$0.05	$0.45	9.00
$54.50	$55.00	$55.50	Jul 31	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.01, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Jul 31	-$1.21	$3.79
$53.00	$54.50	1:2	Aug 14	-$0.81	$0.69
$56.00	$56.50	1:2	Jul 27	-$0.05	$0.45
$58.50	$59.00	1:2	Aug 14	-$0.06	$0.44
$57.50	$58.00	1:2	Aug 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Aug 3	-$0.01	$4.99
$51.00	$49.00	1:2	Aug 14	$0.00	$2.00
$49.00	$47.00	1:2	Aug 28	$0.00	$2.00
$53.00	$51.00	1:2	Jul 22	-$0.01	$1.99
$49.00	$47.00	1:2	Aug 14	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 1.76%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Aug 28	$0.99	0.46	0.7%	1.76%	2.46%	7	100
$56.50	Aug 21	$0.86	0.46	0.7%	1.53%	2.23%	4.2K	370
$57.00	Aug 28	$0.77	0.40	1.6%	1.37%	2.96%	69	260
$56.50	Aug 14	$0.74	0.45	0.7%	1.32%	2.01%	1	98
$57.00	Aug 21	$0.64	0.38	1.6%	1.14%	2.73%	164	9.1K
$56.50	Aug 7	$0.60	0.44	0.7%	1.07%	1.76%	2	149
$57.50	Aug 28	$0.58	0.33	2.5%	1.03%	3.51%	14	101
$57.00	Aug 14	$0.52	0.36	1.6%	0.93%	2.51%	5	500
$56.50	Aug 3	$0.46	0.42	0.7%	0.82%	1.51%	1	--
$57.50	Aug 21	$0.45	0.30	2.5%	0.80%	3.28%	300	114

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 21,385

Total Puts 41,601

Put/Call Ratio 1.95

Net Difference -20,216

Prior's Put/Call Breakdown

Total Calls 72,112

Total Puts 32,754

Put/Call Ratio 1.00

Net Difference 39,358

Prior 7-Day Put/Call Summary

Total Calls 343,677

Total Puts 311,899

Average Put/Call Ratio 1.21

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