XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.10 -0.03%

(7/22 11:25) ◀

Wednesday, July 22, 2026 (12:00pm)

▶ (7/22 13:00)

◀ 7/22 12:01 ▶

Option Volume

Detail

ℹ

Current (07/22 12:00pm) 12,972

Calls: 7,595 (59%)

Puts: 5,377 (41%)

Prior (07/21) 36,836

Calls: 9,288 (25%)

Puts: 27,548 (75%)

Current vs Prior -64.78%

Calls: -18.23% (Calls)

Puts: -80.48% (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 -85.36%

Calls: -82.11%

Puts: -88.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 12:00pm) $3.84M

Calls: $3.21M (83%)

Puts: $634.8K (17%)

Prior (07/21) $5.87M

Calls: $5.40M (92%)

Puts: $465.9K (8%)

Current vs Prior -34.49%

Calls: -40.59%

Puts: +36.26%

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 -53.21%

Calls: -47.20%

Puts: -70.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 12:00pm) 0.71

Prior (07/21) 2.97

Current vs Prior -76.13%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg -49.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22 12:00pm) 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 1.05% | 1.55%1.55% | 2.53%3.98% | 5.85%

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

Current vs Prior -23.36% | -9.36%-9.36% | -2.72%-7.07% | -4.63%

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

Current vs 7-Day Avg -6.78% | -8.53%-7.87% | -1.51%+134.68% | +13.22%

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

Current vs 7-Day Eod -23.36% | -9.36%-9.36% | -2.72%-7.07% | -7.33%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.44% | 8.09%

Calls: 13.33% | 8.33%

Puts: 29.55% | 7.84%

Prior 91.76% | 45.75%

Calls: 124.00% | 56.41%

Puts: 59.52% | 35.09%

Current vs Prior -76.63% | -82.32%

Prior 7-Day Avg 35.28% | 17.44%

Calls: 36.04% | 18.66%

Puts: 34.52% | 16.23%

Current vs 7-Day Avg -39.22% | -53.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.21M) vs puts ($634.8K). Below-average activity with volume down 65% vs prior. P/C ratio dropping 76% - 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 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
12:00	BULLISH	BULLISH	BULLISH
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 110 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Aug 21	7.25	7.40	$7.33	2.0%	--	0.97	287
$52.00	Aug 21	4.35	4.45	$4.40	2.3%	--	0.92	3.6K
$48.00	Aug 21	8.20	8.40	$8.30	2.4%	--	0.97	252
$45.00	Aug 21	11.15	11.45	$11.30	2.7%	--	0.99	28
$47.00	Aug 21	9.15	9.40	$9.28	2.7%	--	0.98	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Aug 21	2.02	2.09	$2.05	3.4%	4	0.78	10.1K
$60.00	Aug 21	3.85	4.00	$3.93	3.8%	10	0.93	137
$59.00	Aug 21	2.86	3.00	$2.93	4.8%	--	0.88	74
$54.50	Aug 21	0.39	0.41	$0.40	5.0%	333	0.26	868
$59.00	Jul 24	2.82	3.00	$2.91	6.2%	1	1.00	1

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%	97	0.16	1.6K
$59.00	Aug 21	0.12	0.14	$0.13	15.4%	50	0.12	13.5K
$56.00	Jul 22	0.14	0.16	$0.15	13.3%	468	0.66	475
$57.00	Jul 29	0.14	0.17	$0.16	18.8%	6	0.23	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.05	0.06	$0.06	16.7%	5	0.04	102.5K
$51.00	Aug 21	0.08	0.09	$0.09	11.1%	3	0.06	67.3K
$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	0.20	$0.19	10.5%	8	0.13	37.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 22	10.55	11.20	$10.88	6.0%	88	1.00	367
$46.00	Jul 22	9.50	10.20	$9.85	7.1%	144	1.00	378
$47.00	Jul 22	8.55	9.15	$8.85	6.8%	202	1.00	309
$48.00	Jul 22	7.50	8.20	$7.85	8.9%	201	1.00	185
$49.00	Jul 22	6.65	7.20	$6.93	7.9%	63	1.00	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	2.82	3.00	$2.91	6.2%	1	1.00	1
$60.00	Jul 24	3.65	4.10	$3.88	11.6%	1	1.00	--
$66.00	Jul 22	9.35	10.75	$10.05	13.9%	46	0.99	--
$67.00	Jul 22	10.65	12.15	$11.40	13.2%	25	0.99	1
$65.00	Jul 22	8.35	9.80	$9.07	16.0%	66	0.99	17

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 11.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Aug 21	1.11	1.15	$1.13	3.5%	1.2K	0.53	55.9K
$58.00	Aug 21	0.30	0.31	$0.31	3.2%	568	0.23	17.1K
$56.00	Jul 22	0.14	0.16	$0.15	13.3%	468	0.66	475
$57.50	Jul 24	0.01	0.02	$0.02	50.0%	271	0.04	10.5K
$45.00	Jul 24	11.00	11.70	$11.35	6.2%	267	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Aug 21	0.64	0.70	$0.67	9.0%	1.0K	0.39	105
$56.00	Jul 22	0.04	0.07	$0.06	50.0%	521	0.35	1.1K
$55.50	Aug 14	0.54	0.62	$0.58	13.8%	507	0.38	61
$55.50	Jul 31	0.29	0.34	$0.32	15.6%	403	0.33	6.1K
$54.50	Aug 21	0.39	0.41	$0.40	5.0%	333	0.26	868

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 322.0%, max 1064.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 22	Aug 21	407.6%	35.0%	1064.2%	88	395
$46.00	Jul 22	Aug 21	372.3%	32.7%	1037.7%	144	391
$47.00	Jul 22	Aug 21	335.3%	29.6%	1031.7%	202	440
$48.00	Jul 22	Aug 21	300.1%	28.3%	959.0%	201	437
$49.00	Jul 22	Aug 21	263.2%	25.6%	927.6%	63	520

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 22	Aug 21	142.5%	14.8%	862.9%	32	146
$59.00	Jul 22	Aug 21	111.8%	14.5%	673.7%	21	76
$53.00	Jul 22	Aug 28	124.3%	17.7%	602.9%	--	346
$53.50	Jul 22	Aug 28	96.3%	16.9%	469.8%	--	157
$54.00	Jul 22	Aug 28	88.7%	16.2%	447.1%	--	157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 8.80, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Aug 3	$0.23	$1.77	$0.23	7.70	$57.23
$58.00	$59.00	Aug 21	$0.18	$0.82	$0.18	4.56	$58.18
$57.00	$57.50	Jul 31	$0.11	$0.39	$0.11	3.55	$57.11
$58.00	$58.50	Aug 28	$0.11	$0.39	$0.11	3.55	$58.11
$56.50	$57.00	Jul 27	$0.12	$0.38	$0.12	3.17	$56.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$51.00	Aug 3	$0.51	$4.49	$0.51	8.80	$55.49
$55.50	$55.00	Jul 29	$0.10	$0.40	$0.10	4.00	$55.40
$55.50	$55.00	Jul 31	$0.12	$0.38	$0.12	3.17	$55.38
$55.00	$54.50	Aug 14	$0.12	$0.38	$0.12	3.17	$54.88
$55.00	$54.50	Aug 21	$0.12	$0.38	$0.12	3.17	$54.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 17.42, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$55.50	Jul 27	$3.31	$3.31	$0.19	17.42	$55.31
$49.00	$50.00	Jul 22	$0.90	$0.90	$0.10	9.00	$49.90
$53.00	$54.00	Aug 28	$0.88	$0.88	$0.12	7.33	$53.88
$53.00	$54.00	Aug 21	$0.87	$0.87	$0.13	6.69	$53.87
$53.00	$54.50	Aug 14	$1.26	$1.26	$0.24	5.25	$54.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Aug 21	$0.88	$0.88	$0.12	7.33	$58.12
$57.00	$56.50	Jul 27	$0.39	$0.39	$0.11	3.55	$56.61
$56.50	$56.00	Jul 22	$0.38	$0.38	$0.12	3.17	$56.12
$58.00	$57.00	Aug 7	$0.76	$0.76	$0.24	3.17	$57.24
$58.00	$57.00	Aug 14	$0.75	$0.75	$0.25	3.00	$57.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.18, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.50	Jul 22	Jul 24	$0.05	141.8%	36.8%
$50.00	Jul 22	Jul 24	$0.07	228.1%	64.9%
$52.00	Jul 22	Jul 24	$0.07	158.3%	41.4%
$53.50	Jul 24	Jul 31	$0.07	30.4%	20.9%
$53.00	Jul 24	Jul 31	$0.08	32.1%	21.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Jul 22	Jul 24	$0.07	19.9%	16.1%
$55.50	Jul 22	Jul 24	$0.08	31.3%	17.5%
$56.00	Jul 22	Jul 24	$0.18	19.4%	16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.37% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 22	$0.15	$0.06	$0.21	$55.79	$56.21	0.37%
$56.50	Jul 22	$0.01	$0.44	$0.45	$56.05	$56.95	0.80%
$56.00	Jul 24	$0.36	$0.24	$0.60	$55.40	$56.60	1.07%
$55.50	Jul 22	$0.60	$0.01	$0.61	$54.89	$56.11	1.09%
$56.50	Jul 24	$0.13	$0.51	$0.64	$55.86	$57.14	1.14%
$56.00	Jul 27	$0.43	$0.30	$0.73	$55.27	$56.73	1.30%
$56.50	Jul 27	$0.21	$0.59	$0.80	$55.70	$57.30	1.43%
$55.50	Jul 24	$0.72	$0.09	$0.81	$54.69	$56.31	1.44%
$57.00	Jul 22	$0.01	$0.92	$0.93	$56.07	$57.93	1.66%
$55.50	Jul 27	$0.79	$0.16	$0.95	$54.55	$56.45	1.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.14% of stock, avg 1.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$55.00	Jul 24	$0.04	$0.04	$0.08	$54.92	$57.08
$58.00	$54.00	Jul 29	$0.04	$0.06	$0.10	$53.90	$58.10
$58.00	$55.00	Jul 27	$0.03	$0.08	$0.11	$54.89	$58.11
$57.00	$55.50	Jul 24	$0.04	$0.09	$0.13	$55.37	$57.13
$57.50	$55.00	Jul 27	$0.05	$0.08	$0.13	$54.87	$57.63
$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
$57.50	$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	$0.13	$0.04	$0.17	$54.83	$56.67

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
56/56	57/58	Aug 28	$0.40	$0.10	4.00	$55.60	$57.40
56/56	57/58	Aug 7	$0.39	$0.11	3.55	$56.11	$57.39
54/55	56/56	Aug 14	$0.39	$0.11	3.55	$54.61	$56.39
56/57	58/58	Aug 28	$0.39	$0.11	3.55	$56.61	$58.39
56/56	56/57	Aug 7	$0.38	$0.12	3.17	$55.62	$56.88
55/56	56/57	Aug 28	$0.38	$0.12	3.17	$55.12	$56.88
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	56/57	Aug 14	$0.36	$0.14	2.57	$55.14	$56.86
54/55	56/57	Aug 28	$0.36	$0.14	2.57	$54.64	$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.00	$48.00	$49.00	Jul 22	$0.08	$0.92	11.50
$49.00	$50.00	$51.00	Aug 21	$0.08	$0.92	11.50
$52.00	$53.00	$54.00	Aug 21	$0.08	$0.92	11.50
$54.00	$55.00	$56.00	Aug 21	$0.09	$0.91	10.11
$57.00	$57.50	$58.00	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$54.50	$55.00	$55.50	Aug 7	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 21	$0.05	$0.45	9.00
$55.00	$55.50	$56.00	Jul 27	$0.06	$0.44	7.33
$55.00	$55.50	$56.00	Jul 31	$0.06	$0.44	7.33
$55.50	$56.00	$56.50	Aug 7	$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. 105 found (best net $-0.12, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.50	1:2	Jul 31	-$0.12	$5.38
$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

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	$48.00	1:2	Jul 27	-$0.03	$2.97
$53.50	$51.00	1:2	Jul 27	$0.00	$2.50
$49.00	$47.00	1:2	Jul 31	$0.00	$2.00
$49.00	$47.00	1:2	Aug 28	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 1.71%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Aug 28	$0.96	0.46	0.7%	1.71%	2.42%	--	105
$56.50	Aug 21	$0.84	0.45	0.7%	1.50%	2.21%	7	3.9K
$57.00	Aug 28	$0.73	0.39	1.6%	1.30%	2.91%	20	328
$56.50	Aug 14	$0.70	0.44	0.7%	1.25%	1.96%	--	98
$57.00	Aug 21	$0.61	0.37	1.6%	1.09%	2.69%	93	9.1K
$56.50	Aug 7	$0.55	0.43	0.7%	0.98%	1.69%	--	151
$57.50	Aug 28	$0.54	0.32	2.5%	0.96%	3.46%	1	115
$57.00	Aug 14	$0.49	0.35	1.6%	0.87%	2.48%	--	503
$57.50	Aug 21	$0.43	0.30	2.5%	0.77%	3.26%	1	408
$58.00	Aug 28	$0.39	0.25	3.4%	0.70%	4.08%	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 7,595

Total Puts 5,377

Put/Call Ratio 0.71

Net Difference 2,218

Prior's Put/Call Breakdown

Total Calls 9,288

Total Puts 27,548

Put/Call Ratio 2.97

Net Difference -18,260

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