XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.05 -0.11%

(7/22 10:00) ◀

Wednesday, July 22, 2026 (11:00am)

▶ (7/22 12:01)

◀ 7/22 11:25 ▶

Option Volume

Detail

ℹ

Current (07/22 11:00am) 10,516

Calls: 5,553 (53%)

Puts: 4,963 (47%)

Prior (07/21) 31,204

Calls: 5,322 (17%)

Puts: 25,882 (83%)

Current vs Prior -66.30%

Calls: +4.34% (Calls)

Puts: -80.82% (Puts)

Prior 7-Day Total 620,114

Calls: 297,126 (48%)

Puts: 322,988 (52%)

Prior 7-Day Average 88,587

Calls: 42,446 (48%)

Puts: 46,141 (52%)

Current vs Prior 7-Day Avg -88.13%

Calls: -86.92%

Puts: -89.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 11:00am) $2.58M

Calls: $1.96M (76%)

Puts: $617.2K (24%)

Prior (07/21) $2.59M

Calls: $2.20M (85%)

Puts: $389.0K (15%)

Current vs Prior -0.36%

Calls: -10.81%

Puts: +58.67%

Prior 7-Day Total $57.50M

Calls: $42.54M (74%)

Puts: $14.96M (26%)

Prior 7-Day Average $8.21M

Calls: $6.08M (74%)

Puts: $2.14M (26%)

Current vs Prior 7-Day Avg -68.63%

Calls: -67.76%

Puts: -71.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 11:00am) 0.89

Prior (07/21) 4.86

Current vs Prior -81.62%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg -35.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22 11:00am) 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 8,255,623

Calls: 3,733,529 (45%)

Puts: 4,522,094 (55%)

Prior 7-Day Average 1,179,374

Calls: 533,361 (45%)

Puts: 646,013 (55%)

Current vs Prior 7-Day Avg -28.30%

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 1.09% | 1.57%1.57% | 2.50%3.94% | 5.92%

Prior 1.37% | 1.71%1.71% | 2.60%4.28% | 6.13%

Current vs Prior -20.69% | -8.24%-8.24% | -4.00%-7.82% | -3.38%

Prior 7-Day Avg 1.13% | 1.70%1.68% | 2.57%1.69% | 5.16%

Current vs 7-Day Avg -3.53% | -7.40%-6.73% | -2.81%+132.78% | +14.70%

Prior 7-Day Eod 1.37% | 1.71%1.71% | 2.60%4.28% | 6.31%

Current vs 7-Day Eod -20.69% | -8.24%-8.24% | -4.00%-7.82% | -6.11%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.32% | 6.66%

Calls: 15.38% | 6.06%

Puts: 31.25% | 7.27%

Prior 91.76% | 45.75%

Calls: 124.00% | 56.41%

Puts: 59.52% | 35.09%

Current vs Prior -74.59% | -85.44%

Prior 7-Day Avg 35.28% | 17.44%

Calls: 36.04% | 18.66%

Puts: 34.52% | 16.23%

Current vs 7-Day Avg -33.89% | -61.82%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.96M) vs puts ($617.2K). Below-average activity with volume down 66% vs prior. P/C ratio dropping 82% - 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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BULLISH	BULLISH	BULLISH
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 105 of results (avg 6.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 21	8.15	8.35	$8.25	2.4%	--	0.98	252
$45.00	Aug 21	11.10	11.40	$11.25	2.7%	--	0.99	28
$49.00	Aug 21	7.15	7.35	$7.25	2.8%	--	0.97	287
$46.00	Aug 21	10.10	10.40	$10.25	2.9%	--	0.98	13
$55.00	Aug 28	1.87	1.93	$1.90	3.2%	--	0.66	141

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Aug 21	0.39	0.41	$0.40	5.0%	225	0.26	868
$60.00	Aug 21	3.90	4.10	$4.00	5.0%	10	0.94	137
$59.00	Aug 21	2.92	3.10	$3.01	6.0%	--	0.88	74
$60.00	Jul 24	3.85	4.10	$3.97	6.3%	1	1.00	--
$58.00	Aug 21	2.04	2.19	$2.12	7.1%	4	0.78	10.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.05	0.06	$0.06	16.7%	100	0.09	6.8K
$57.50	Jul 31	0.10	0.12	$0.11	18.2%	91	0.15	1.6K
$56.50	Jul 24	0.11	0.13	$0.12	16.7%	149	0.27	3.0K
$56.00	Jul 22	0.12	0.14	$0.13	15.4%	337	0.59	475
$59.00	Aug 21	0.12	0.14	$0.13	15.4%	50	0.12	13.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Aug 21	0.08	0.09	$0.09	11.1%	3	0.06	67.3K
$54.50	Jul 31	0.12	0.14	$0.13	15.4%	--	0.16	255
$54.00	Aug 7	0.15	0.18	$0.16	18.8%	--	0.15	417
$53.50	Aug 14	0.17	0.20	$0.19	15.8%	--	0.14	75
$53.00	Aug 21	0.18	0.21	$0.20	15.0%	5	0.13	37.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 125 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 22	10.50	11.20	$10.85	6.5%	88	0.99	367
$45.00	Jul 24	10.90	12.20	$11.55	11.3%	43	0.99	28
$45.50	Jul 24	10.40	11.75	$11.08	12.2%	4	0.99	29
$46.00	Jul 24	9.90	10.85	$10.38	9.2%	2	0.99	47
$45.00	Jul 31	10.20	12.15	$11.18	17.4%	--	0.99	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 22	0.90	1.05	$0.98	15.3%	5	1.00	20
$58.50	Jul 22	1.12	3.70	$2.41	107.1%	13	1.00	--
$59.00	Jul 22	2.16	3.50	$2.83	47.3%	20	1.00	2
$59.50	Jul 22	2.77	3.95	$3.36	35.1%	18	1.00	1
$60.00	Jul 22	3.35	4.45	$3.90	28.2%	20	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 9.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Aug 21	1.08	1.12	$1.10	3.6%	1.1K	0.52	55.9K
$58.00	Aug 21	0.29	0.30	$0.30	3.3%	553	0.22	17.1K
$56.00	Jul 22	0.12	0.14	$0.13	15.4%	337	0.59	475
$56.00	Jul 24	0.32	0.34	$0.33	6.1%	240	0.54	3.5K
$57.00	Jul 24	0.02	0.03	$0.03	33.3%	172	0.08	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Aug 21	0.65	0.70	$0.68	7.4%	1.0K	0.40	105
$55.50	Aug 14	0.56	0.62	$0.59	10.2%	507	0.39	61
$56.00	Jul 22	0.06	0.09	$0.08	37.5%	492	0.41	1.1K
$55.50	Jul 31	0.30	0.35	$0.32	15.6%	403	0.34	6.1K
$55.50	Jul 22	0.00	0.02	$0.01	200.0%	268	0.06	502

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 296.3%, max 989.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 22	Aug 21	380.3%	34.9%	989.3%	88	395
$46.00	Jul 22	Aug 21	346.9%	32.6%	963.4%	144	391
$47.00	Jul 22	Aug 21	312.6%	29.5%	958.8%	170	440
$48.00	Jul 22	Aug 21	279.7%	27.1%	932.0%	168	437
$49.00	Jul 22	Aug 21	244.9%	25.5%	860.3%	34	520

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 22	Aug 21	134.5%	14.9%	802.8%	30	146
$59.00	Jul 22	Aug 21	105.9%	14.6%	626.3%	20	76
$53.00	Jul 22	Aug 28	115.1%	17.6%	554.2%	--	346
$53.50	Jul 22	Aug 28	88.9%	16.9%	426.2%	--	157
$58.00	Jul 22	Aug 21	75.4%	14.8%	407.6%	11	10.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 8.43, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Aug 3	$0.22	$1.78	$0.22	8.09	$57.22
$58.00	$59.00	Aug 21	$0.17	$0.83	$0.17	4.88	$58.17
$56.50	$57.00	Jul 27	$0.10	$0.40	$0.10	4.00	$56.60
$56.00	$56.50	Jul 22	$0.12	$0.38	$0.12	3.17	$56.12
$57.50	$58.00	Aug 14	$0.12	$0.38	$0.12	3.17	$57.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$51.00	Aug 3	$0.53	$4.47	$0.53	8.43	$55.47
$55.00	$54.50	Aug 7	$0.10	$0.40	$0.10	4.00	$54.90
$55.50	$55.00	Jul 31	$0.11	$0.39	$0.11	3.55	$55.39
$55.00	$54.50	Aug 14	$0.11	$0.39	$0.11	3.55	$54.89
$54.50	$54.00	Aug 28	$0.11	$0.39	$0.11	3.55	$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 16.50, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$55.50	Jul 27	$3.30	$3.30	$0.20	16.50	$55.30
$53.00	$54.00	Aug 21	$0.87	$0.87	$0.13	6.69	$53.87
$53.00	$54.00	Aug 28	$0.86	$0.86	$0.14	6.14	$53.86
$53.00	$54.50	Aug 14	$1.26	$1.26	$0.24	5.25	$54.26
$55.00	$55.50	Jul 31	$0.39	$0.39	$0.11	3.55	$55.39

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
$56.50	$56.00	Jul 22	$0.40	$0.40	$0.10	4.00	$56.10
$58.00	$57.00	Aug 7	$0.79	$0.79	$0.21	3.76	$57.21
$58.00	$57.00	Aug 14	$0.74	$0.74	$0.26	2.85	$57.26
$57.00	$56.50	Jul 29	$0.36	$0.36	$0.14	2.57	$56.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 22	Jul 24	$0.06	41.2%	19.4%
$53.00	Jul 24	Jul 31	$0.06	36.8%	21.0%
$51.00	Jul 22	Jul 24	$0.08	181.1%	54.8%
$59.50	Aug 14	Aug 28	$0.09	15.4%	15.3%
$56.50	Jul 22	Jul 24	$0.11	20.1%	16.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Jul 22	Jul 24	$0.07	20.1%	16.5%
$58.00	Jul 22	Jul 31	$0.07	75.4%	15.7%
$60.00	Jul 22	Jul 24	$0.07	134.5%	40.5%
$55.50	Jul 22	Jul 24	$0.10	27.8%	17.8%
$59.00	Jul 22	Jul 24	$0.10	105.9%	31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 0.37% of stock, avg 5.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 22	$0.13	$0.08	$0.21	$55.79	$56.21	0.37%
$56.50	Jul 22	$0.01	$0.48	$0.49	$56.01	$56.99	0.87%
$55.50	Jul 22	$0.54	$0.01	$0.55	$54.95	$56.05	0.98%
$56.00	Jul 24	$0.33	$0.26	$0.59	$55.41	$56.59	1.05%
$56.50	Jul 24	$0.12	$0.55	$0.67	$55.83	$57.17	1.20%
$56.00	Jul 27	$0.41	$0.34	$0.75	$55.25	$56.75	1.34%
$55.50	Jul 24	$0.69	$0.11	$0.80	$54.70	$56.30	1.43%
$56.50	Jul 27	$0.20	$0.63	$0.83	$55.67	$57.33	1.48%
$55.50	Jul 27	$0.75	$0.17	$0.92	$54.58	$56.42	1.64%
$56.00	Jul 29	$0.54	$0.44	$0.98	$55.02	$56.98	1.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.12% of stock, avg 1.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$55.00	Jul 24	$0.03	$0.04	$0.07	$54.93	$57.07
$58.00	$54.00	Jul 29	$0.04	$0.06	$0.10	$53.90	$58.10
$58.00	$55.00	Jul 27	$0.03	$0.09	$0.12	$54.88	$58.12
$58.00	$54.50	Jul 29	$0.04	$0.09	$0.13	$54.37	$58.13
$58.50	$54.00	Jul 31	$0.04	$0.09	$0.13	$53.87	$58.63
$57.00	$55.50	Jul 24	$0.03	$0.11	$0.14	$55.36	$57.14
$57.50	$55.00	Jul 27	$0.05	$0.09	$0.14	$54.86	$57.64
$57.50	$54.00	Jul 29	$0.08	$0.06	$0.14	$53.86	$57.64
$58.00	$54.00	Jul 31	$0.06	$0.09	$0.15	$53.85	$58.15
$56.50	$55.00	Jul 24	$0.12	$0.04	$0.16	$54.84	$56.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 4.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/56	57/58	Aug 14	$0.40	$0.10	4.00	$56.10	$57.40
54/54	56/56	Aug 28	$0.39	$0.11	3.55	$54.11	$56.39
55/56	56/57	Aug 28	$0.39	$0.11	3.55	$55.11	$56.89
56/56	57/58	Aug 28	$0.39	$0.11	3.55	$55.61	$57.39
56/56	56/57	Aug 7	$0.38	$0.12	3.17	$55.62	$56.88
54/55	56/56	Aug 14	$0.38	$0.12	3.17	$54.62	$56.38
54/55	56/56	Aug 7	$0.37	$0.13	2.85	$54.63	$56.37
56/56	58/58	Aug 14	$0.37	$0.13	2.85	$56.13	$57.87
56/56	58/58	Aug 28	$0.37	$0.13	2.85	$56.13	$57.87
55/56	56/56	Jul 29	$0.36	$0.14	2.57	$55.14	$56.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Jul 22	$0.05	$0.95	19.00
$49.00	$50.00	$51.00	Aug 21	$0.05	$0.95	19.00
$47.00	$48.00	$49.00	Jul 22	$0.06	$0.94	15.67
$52.00	$53.00	$54.00	Aug 21	$0.06	$0.94	15.67
$54.00	$55.00	$56.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$54.50	$55.00	$55.50	Jul 24	$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 21	$0.05	$0.45	9.00
$58.00	$59.00	$60.00	Aug 21	$0.10	$0.90	9.00
$60.00	$61.00	$62.00	Jul 22	$0.12	$0.88	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. 101 found (best net $--, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$65.00	1:2	Aug 28	$0.00	$4.00
$59.00	$60.00	1:2	Aug 7	$0.00	$1.00
$60.00	$61.00	1:2	Aug 21	$0.00	$1.00
$60.00	$61.00	1:2	Aug 28	$0.00	$1.00
$53.00	$54.50	1:2	Aug 14	-$0.81	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.50	$48.00	1:2	Jul 27	$0.00	$5.50
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.68%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Aug 28	$0.94	0.45	0.8%	1.68%	2.48%	--	105
$56.50	Aug 21	$0.81	0.44	0.8%	1.45%	2.25%	3	3.9K
$57.00	Aug 28	$0.71	0.38	1.7%	1.27%	2.96%	20	328
$56.50	Aug 14	$0.68	0.43	0.8%	1.21%	2.02%	--	98
$57.00	Aug 21	$0.59	0.36	1.7%	1.05%	2.75%	93	9.1K
$56.50	Aug 7	$0.54	0.42	0.8%	0.96%	1.77%	--	151
$57.50	Aug 28	$0.52	0.31	2.6%	0.93%	3.51%	1	115
$57.00	Aug 14	$0.47	0.34	1.7%	0.84%	2.53%	--	503
$57.50	Aug 21	$0.41	0.29	2.6%	0.73%	3.32%	1	408
$58.00	Aug 28	$0.38	0.25	3.5%	0.68%	4.16%	1	539

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 5,553

Total Puts 4,963

Put/Call Ratio 0.89

Net Difference 590

Prior's Put/Call Breakdown

Total Calls 5,322

Total Puts 25,882

Put/Call Ratio 4.86

Net Difference -20,560

Prior 7-Day Put/Call Summary

Total Calls 297,126

Total Puts 322,988

Average Put/Call Ratio 1.39

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