XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.19 +0.13%

(7/21 18:07) ◀

Wednesday, July 22, 2026 (10:00am)

▶ (7/22 11:25)

◀ 7/22 10:00 ▶

Option Volume

Detail

ℹ

Current (07/22 10:00am) 1,814

Calls: 1,124 (62%)

Puts: 690 (38%)

Prior (07/21) 5,430

Calls: 1,755 (32%)

Puts: 3,675 (68%)

Current vs Prior -66.59%

Calls: -35.95% (Calls)

Puts: -81.22% (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 -98.06%

Calls: -97.71%

Puts: -98.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 10:00am) $594.1K

Calls: $485.5K (82%)

Puts: $108.6K (18%)

Prior (07/21) $689.2K

Calls: $562.1K (82%)

Puts: $127.2K (18%)

Current vs Prior -13.80%

Calls: -13.62%

Puts: -14.61%

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 -91.67%

Calls: -90.40%

Puts: -94.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 10:00am) 0.61

Prior (07/21) 2.09

Current vs Prior -70.68%

Prior 7-Day Average 1.21

Current vs Prior 7-Day Avg -49.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 10:00am) 845,591

Calls: 374,285 (44%)

Puts: 471,306 (56%)

Prior (07/21) 808,488

Calls: 361,941 (45%)

Puts: 446,547 (55%)

Current vs Prior +4.59%

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 -33.12%

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 1.10% | 1.62%1.62% | 2.54%3.95% | 5.89%

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

Current vs Prior +21.20% | -5.50%-21.79% | -13.07%+333.97% | +36.93%

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

Current vs 7-Day Avg +4.05% | -0.68%+3.34% | +0.01%+183.08% | +16.23%

Prior 7-Day Eod 0.91% | 1.71%1.71% | 2.60%4.28% | 6.31%

Current vs 7-Day Eod +21.20% | -5.50%-5.34% | -2.19%-7.63% | -6.63%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.97% | 17.52%

Calls: 15.38% | 16.28%

Puts: 30.56% | 18.75%

Prior 39.61% | 13.28%

Calls: 42.86% | 20.00%

Puts: 36.36% | 6.56%

Current vs Prior -42.01% | +31.93%

Prior 7-Day Avg 27.27% | 13.53%

Calls: 22.08% | 12.83%

Puts: 32.46% | 14.22%

Current vs 7-Day Avg -15.78% | +29.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($485.5K) vs puts ($108.6K). Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 71% - 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 BULLISH

7-Day Avg BULLISH

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
16:00	BULLISH	BEARISH	BEARISH
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	BULLISH	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 67 of results (avg 6.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	11.25	11.50	$11.38	2.2%	--	1.00	28
$49.00	Aug 21	7.30	7.50	$7.40	2.7%	--	1.00	287
$46.00	Aug 21	10.25	10.55	$10.40	2.9%	--	1.00	13
$50.00	Aug 21	6.30	6.50	$6.40	3.1%	--	0.94	20.1K
$50.00	Aug 14	6.25	6.45	$6.35	3.1%	--	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	3.75	3.95	$3.85	5.2%	--	0.93	137
$55.00	Aug 21	0.47	0.50	$0.49	6.1%	7	0.30	10.0K
$58.00	Jul 31	1.79	1.92	$1.86	7.0%	--	0.89	65
$58.00	Aug 21	1.93	2.10	$2.02	8.4%	2	0.76	10.1K
$59.00	Aug 21	2.71	2.95	$2.83	8.5%	--	0.87	74

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.58, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.23	0.27	$0.25	16.0%	8	0.29	2.8K
$56.00	Jul 22	0.24	0.28	$0.26	15.4%	177	0.70	475
$57.50	Aug 7	0.23	0.28	$0.26	19.2%	--	0.24	252
$58.00	Aug 21	0.30	0.35	$0.32	15.6%	1	0.23	17.1K
$57.50	Aug 14	0.34	0.40	$0.37	16.2%	--	0.28	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 24	0.21	0.23	$0.22	9.1%	10	0.40	1.6K
$54.50	Aug 7	0.20	0.24	$0.22	18.2%	--	0.19	69
$55.50	Jul 31	0.28	0.33	$0.31	16.1%	301	0.31	6.1K
$55.00	Aug 7	0.28	0.33	$0.31	16.1%	2	0.26	1.4K
$54.00	Aug 21	0.28	0.33	$0.31	16.1%	1	0.20	13.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 22	10.25	11.90	$11.08	14.9%	23	1.00	367
$46.00	Jul 22	9.35	10.85	$10.10	14.9%	23	1.00	378
$47.00	Jul 22	8.30	9.90	$9.10	17.6%	76	1.00	309
$48.00	Jul 22	7.35	8.95	$8.15	19.6%	82	1.00	185
$49.00	Jul 22	6.35	8.05	$7.20	23.6%	8	1.00	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 22	10.65	12.25	$11.45	14.0%	9	0.99	1
$65.00	Jul 22	8.30	9.70	$9.00	15.6%	6	0.99	17
$66.00	Jul 22	9.20	10.75	$9.98	15.5%	2	0.99	--
$64.00	Jul 22	7.20	8.70	$7.95	18.9%	4	0.99	--
$59.50	Jul 22	2.20	4.00	$3.10	58.1%	5	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 1.6K, top 301)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 22	0.24	0.28	$0.26	15.4%	177	0.70	475
$56.00	Jul 24	0.39	0.46	$0.43	16.3%	145	0.60	3.5K
$56.00	Aug 21	1.14	1.21	$1.17	6.0%	84	0.54	55.9K
$48.00	Jul 22	7.35	8.95	$8.15	19.6%	82	1.00	185
$47.00	Jul 22	8.30	9.90	$9.10	17.6%	76	1.00	309

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Jul 31	0.28	0.33	$0.31	16.1%	301	0.31	6.1K
$55.50	Jul 24	0.08	0.11	$0.10	30.0%	108	0.20	2.1K
$56.00	Jul 31	0.44	0.49	$0.47	10.6%	58	0.44	21.8K
$56.00	Aug 21	0.78	0.86	$0.82	9.8%	25	0.46	28.8K
$55.50	Jul 22	0.01	0.03	$0.02	100.0%	23	0.09	502

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 251.3%, max 859.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 22	Aug 21	337.5%	35.2%	859.4%	23	395
$46.00	Jul 22	Aug 21	309.0%	32.9%	839.5%	23	391
$47.00	Jul 22	Aug 21	278.0%	29.8%	833.0%	76	440
$48.00	Jul 22	Aug 21	249.1%	27.4%	809.6%	82	437
$49.00	Jul 22	Aug 21	220.6%	24.8%	788.2%	8	520

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Jul 22	Aug 21	89.4%	14.6%	513.3%	5	76
$53.00	Jul 22	Aug 28	104.8%	17.6%	495.2%	--	346
$53.50	Jul 22	Aug 28	81.6%	17.0%	380.3%	--	157
$54.00	Jul 22	Aug 28	75.6%	16.4%	362.4%	--	157
$54.50	Jul 22	Aug 28	60.6%	15.8%	282.6%	2	121

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 9.42, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Aug 3	$0.25	$1.75	$0.25	7.00	$57.25
$57.00	$58.00	Jul 29	$0.14	$0.86	$0.14	6.14	$57.14
$58.00	$59.00	Aug 21	$0.17	$0.83	$0.17	4.88	$58.17
$57.50	$58.00	Aug 7	$0.10	$0.40	$0.10	4.00	$57.60
$57.00	$57.50	Jul 31	$0.11	$0.39	$0.11	3.55	$57.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$51.00	Aug 3	$0.48	$4.52	$0.48	9.42	$55.52
$55.00	$54.50	Aug 28	$0.11	$0.39	$0.11	3.55	$54.89
$56.00	$55.00	Jul 29	$0.23	$0.77	$0.23	3.35	$55.77
$56.00	$55.50	Jul 24	$0.12	$0.38	$0.12	3.17	$55.88
$55.50	$55.00	Jul 31	$0.12	$0.38	$0.12	3.17	$55.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 24.00, avg 1.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$55.50	Jul 27	$3.36	$3.36	$0.14	24.00	$55.36
$49.00	$50.00	Jul 24	$0.90	$0.90	$0.10	9.00	$49.90
$53.00	$54.00	Aug 21	$0.90	$0.90	$0.10	9.00	$53.90
$53.00	$54.00	Aug 7	$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Aug 21	$0.81	$0.81	$0.19	4.26	$58.19
$58.00	$57.00	Aug 7	$0.75	$0.75	$0.25	3.00	$57.25
$57.00	$56.50	Jul 27	$0.37	$0.37	$0.13	2.85	$56.63
$58.00	$57.00	Aug 14	$0.73	$0.73	$0.27	2.70	$57.27
$58.00	$57.00	Aug 21	$0.70	$0.70	$0.30	2.33	$57.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.11, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Jul 31	Aug 7	$0.06	15.9%	15.4%
$45.00	Jul 22	Jul 24	$0.07	337.5%	114.5%
$55.00	Jul 22	Jul 24	$0.07	45.2%	21.5%
$53.50	Jul 24	Jul 31	$0.08	32.7%	21.3%
$59.50	Aug 14	Aug 28	$0.09	15.2%	15.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Jul 22	Jul 24	$0.08	33.9%	19.1%
$56.50	Jul 22	Jul 24	$0.12	23.1%	17.4%
$56.00	Jul 22	Jul 24	$0.15	24.4%	17.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 0.59% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 22	$0.26	$0.07	$0.33	$55.67	$56.33	0.59%
$56.50	Jul 22	$0.04	$0.36	$0.40	$56.10	$56.90	0.71%
$56.00	Jul 24	$0.43	$0.22	$0.65	$55.35	$56.65	1.16%
$56.50	Jul 24	$0.18	$0.48	$0.66	$55.84	$57.16	1.17%
$55.50	Jul 22	$0.69	$0.02	$0.71	$54.79	$56.21	1.26%
$56.00	Jul 27	$0.50	$0.30	$0.80	$55.20	$56.80	1.42%
$56.50	Jul 27	$0.25	$0.56	$0.81	$55.69	$57.31	1.44%
$57.00	Jul 22	$0.01	$0.84	$0.85	$56.15	$57.85	1.51%
$55.50	Jul 24	$0.80	$0.10	$0.90	$54.60	$56.40	1.60%
$57.00	Jul 24	$0.06	$0.88	$0.94	$56.06	$57.94	1.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.11% of stock, avg 1.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$55.50	Jul 22	$0.04	$0.02	$0.06	$55.44	$56.56
$57.50	$55.00	Jul 24	$0.02	$0.05	$0.07	$54.93	$57.57
$56.50	$56.00	Jul 22	$0.04	$0.07	$0.11	$55.89	$56.61
$57.00	$55.00	Jul 24	$0.06	$0.05	$0.11	$54.89	$57.11
$58.00	$55.00	Jul 27	$0.03	$0.08	$0.11	$54.89	$58.11
$57.50	$55.50	Jul 24	$0.02	$0.10	$0.12	$55.38	$57.62
$57.50	$55.00	Jul 27	$0.05	$0.08	$0.13	$54.87	$57.63
$58.50	$54.00	Jul 31	$0.04	$0.09	$0.13	$53.87	$58.63
$57.00	$55.50	Jul 24	$0.06	$0.10	$0.16	$55.34	$57.16
$58.00	$54.00	Jul 31	$0.07	$0.09	$0.16	$53.84	$58.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 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	Jul 31	$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
56/57	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 28	$0.38	$0.12	3.17	$54.62	$56.38
56/56	57/58	Aug 28	$0.38	$0.12	3.17	$55.62	$57.38
56/56	58/58	Aug 28	$0.38	$0.12	3.17	$56.12	$57.88
55/56	56/57	Aug 14	$0.36	$0.14	2.57	$55.14	$56.86
55/56	57/58	Aug 28	$0.36	$0.14	2.57	$55.14	$57.36
55/56	56/57	Aug 7	$0.35	$0.15	2.33	$55.15	$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Jul 22	$0.05	$0.95	19.00
$50.00	$51.00	$52.00	Aug 21	$0.05	$0.95	19.00
$58.00	$59.00	$60.00	Aug 21	$0.09	$0.91	10.11
$55.50	$56.00	$56.50	Jul 31	$0.05	$0.45	9.00
$56.00	$56.50	$57.00	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$56.00	$56.50	$57.00	Jul 31	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 7	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 14	$0.05	$0.45	9.00
$56.00	$56.50	$57.00	Aug 14	$0.05	$0.45	9.00
$54.50	$55.00	$55.50	Aug 21	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.01, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$54.50	1:2	Aug 14	-$0.81	$0.69
$55.00	$56.00	1:2	Aug 21	-$0.48	$0.52
$55.50	$56.00	1:2	Jul 24	-$0.06	$0.44
$56.50	$57.00	1:2	Jul 31	-$0.06	$0.44
$57.50	$58.00	1:2	Aug 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Aug 3	-$0.01	$4.99
$49.00	$47.00	1:2	Jul 31	$0.00	$2.00
$49.00	$47.00	1:2	Aug 28	-$0.02	$1.98
$49.00	$47.00	1:2	Aug 14	-$0.03	$1.97
$49.50	$48.00	1:2	Jul 24	-$0.01	$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.76%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Aug 28	$0.99	0.47	0.6%	1.76%	2.31%	--	105
$56.50	Aug 21	$0.86	0.46	0.6%	1.53%	2.08%	2	3.9K
$57.00	Aug 28	$0.75	0.40	1.4%	1.33%	2.78%	--	328
$56.50	Aug 14	$0.73	0.45	0.6%	1.30%	1.85%	--	98
$57.00	Aug 21	$0.63	0.38	1.4%	1.12%	2.56%	20	9.1K
$56.50	Aug 7	$0.59	0.44	0.6%	1.05%	1.60%	--	151
$57.50	Aug 28	$0.55	0.33	2.3%	0.98%	3.31%	1	115
$57.00	Aug 14	$0.51	0.36	1.4%	0.91%	2.35%	--	503
$57.50	Aug 21	$0.44	0.30	2.3%	0.78%	3.11%	1	408
$56.50	Jul 31	$0.42	0.42	0.6%	0.75%	1.30%	21	4.2K

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 1,124

Total Puts 690

Put/Call Ratio 0.61

Net Difference 434

Prior's Put/Call Breakdown

Total Calls 1,755

Total Puts 3,675

Put/Call Ratio 2.09

Net Difference -1,920

Prior 7-Day Put/Call Summary

Total Calls 343,677

Total Puts 311,899

Average Put/Call Ratio 1.21

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