XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.13 +0.03%

(7/22 12:01) ◀

Wednesday, July 22, 2026 (1:00pm)

▶ (7/22 14:00)

◀ 7/22 13:00 ▶

Option Volume

Detail

ℹ

Current (07/22 1:00pm) 16,912

Calls: 10,401 (62%)

Puts: 6,511 (38%)

Prior (07/21) 51,212

Calls: 17,168 (34%)

Puts: 34,044 (66%)

Current vs Prior -66.98%

Calls: -39.42% (Calls)

Puts: -80.87% (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 -80.91%

Calls: -75.50%

Puts: -85.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 1:00pm) $5.71M

Calls: $4.79M (84%)

Puts: $916.4K (16%)

Prior (07/21) $7.73M

Calls: $6.85M (89%)

Puts: $873.6K (11%)

Current vs Prior -26.14%

Calls: -30.10%

Puts: +4.90%

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 -30.52%

Calls: -21.16%

Puts: -57.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 1:00pm) 0.63

Prior (07/21) 1.98

Current vs Prior -68.43%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg -55.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 1:00pm) 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 0.94% | 1.53%1.53% | 2.49%3.92% | 5.91%

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

Current vs Prior -31.19% | -10.45%-10.44% | -4.14%-8.37% | -3.52%

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

Current vs 7-Day Avg -16.30% | -9.63%-8.98% | -2.95%+131.40% | +14.54%

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

Current vs 7-Day Eod -31.19% | -10.45%-10.44% | -4.14%-8.37% | -6.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.02% | 6.79%

Calls: 25.00% | 5.41%

Puts: 27.03% | 8.16%

Prior 91.76% | 45.75%

Calls: 124.00% | 56.41%

Puts: 59.52% | 35.09%

Current vs Prior -71.64% | -85.16%

Prior 7-Day Avg 35.28% | 17.44%

Calls: 36.04% | 18.66%

Puts: 34.52% | 16.23%

Current vs 7-Day Avg -26.24% | -61.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.79M) vs puts ($916.4K). Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 68% - 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
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 119 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 21	8.25	8.45	$8.35	2.4%	--	0.98	252
$45.00	Aug 21	11.15	11.45	$11.30	2.7%	--	0.99	28
$49.00	Aug 21	7.25	7.45	$7.35	2.7%	--	0.97	287
$50.00	Aug 21	6.30	6.50	$6.40	3.1%	--	0.96	20.1K
$58.00	Aug 21	0.31	0.32	$0.32	3.1%	576	0.23	17.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Aug 21	0.39	0.40	$0.40	2.5%	360	0.25	868
$58.00	Jul 31	1.84	1.91	$1.88	3.7%	3	0.92	65
$56.50	Jul 31	0.70	0.73	$0.72	4.2%	10	0.59	1.2K
$56.00	Jul 24	0.21	0.22	$0.22	4.5%	284	0.42	1.6K
$57.00	Jul 31	1.02	1.07	$1.05	4.8%	1	0.73	282

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.46, 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%	109	0.09	6.8K
$59.00	Aug 21	0.13	0.15	$0.14	14.3%	50	0.12	13.5K
$58.00	Aug 7	0.14	0.16	$0.15	13.3%	--	0.16	172
$58.50	Aug 14	0.14	0.17	$0.16	18.8%	--	0.14	13
$56.50	Jul 27	0.20	0.24	$0.22	18.2%	35	0.36	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.05	0.06	$0.06	16.7%	10	0.04	102.5K
$51.00	Aug 21	0.08	0.09	$0.09	11.1%	61	0.06	67.3K
$53.50	Aug 7	0.10	0.12	$0.11	18.2%	2	0.10	508
$52.00	Aug 21	0.11	0.13	$0.12	16.7%	6	0.08	47.4K
$54.00	Aug 7	0.14	0.16	$0.15	13.3%	10	0.14	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 22	10.70	11.25	$10.98	5.0%	145	1.00	367
$46.00	Jul 22	9.80	10.25	$10.03	4.5%	211	1.00	378
$47.00	Jul 22	8.85	9.20	$9.02	3.9%	269	1.00	309
$48.00	Jul 22	7.85	8.20	$8.02	4.4%	263	1.00	185
$49.00	Jul 22	6.85	7.20	$7.03	5.0%	181	1.00	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	2.75	2.92	$2.84	6.0%	1	1.00	1
$60.00	Jul 24	3.65	4.05	$3.85	10.4%	1	1.00	--
$66.00	Jul 22	9.65	10.70	$10.18	10.3%	82	0.99	--
$67.00	Jul 22	10.70	11.80	$11.25	9.8%	59	0.99	1
$65.00	Jul 22	8.35	9.80	$9.07	16.0%	68	0.99	17

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 15.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Aug 21	1.13	1.18	$1.15	4.3%	1.3K	0.53	55.9K
$57.50	Jul 24	0.00	0.02	$0.01	200.0%	640	0.04	10.5K
$58.00	Aug 21	0.31	0.32	$0.32	3.1%	576	0.23	17.1K
$56.00	Jul 22	0.14	0.18	$0.16	25.0%	482	0.73	475
$45.00	Jul 24	11.05	11.55	$11.30	4.4%	442	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Aug 21	0.63	0.68	$0.66	7.6%	1.0K	0.38	105
$55.50	Aug 14	0.52	0.59	$0.55	12.7%	551	0.37	61
$56.00	Jul 22	0.03	0.04	$0.04	25.0%	528	0.27	1.1K
$54.50	Jul 24	0.01	0.02	$0.02	50.0%	477	0.04	1.6K
$55.50	Jul 31	0.28	0.31	$0.30	10.0%	403	0.32	6.1K

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 377.2%, max 1226.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 22	Aug 21	466.5%	35.2%	1226.8%	145	395
$46.00	Jul 22	Aug 21	426.4%	32.9%	1197.1%	211	391
$47.00	Jul 22	Aug 21	383.9%	29.8%	1189.4%	269	440
$48.00	Jul 22	Aug 21	343.7%	27.4%	1156.6%	263	437
$49.00	Jul 22	Aug 21	301.7%	25.8%	1070.9%	181	520

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 22	Aug 21	161.6%	14.7%	1003.0%	32	146
$59.00	Jul 22	Aug 21	126.6%	14.6%	767.7%	87	76
$53.00	Jul 22	Aug 28	143.1%	17.9%	701.6%	--	346
$53.50	Jul 22	Aug 28	111.0%	17.2%	545.7%	--	157
$54.00	Jul 22	Aug 28	102.5%	16.4%	523.4%	--	157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 7.33, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Aug 3	$0.24	$1.76	$0.24	7.33	$57.24
$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 31	$0.11	$0.39	$0.11	3.55	$57.11
$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	$53.00	Aug 3	$0.46	$2.54	$0.46	5.52	$55.54
$55.00	$54.50	Aug 21	$0.11	$0.39	$0.11	3.55	$54.89
$55.50	$55.00	Jul 31	$0.12	$0.38	$0.12	3.17	$55.38
$55.00	$54.50	Aug 28	$0.12	$0.38	$0.12	3.17	$54.88
$55.50	$55.00	Aug 7	$0.13	$0.37	$0.13	2.85	$55.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 25.92, avg 2.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$55.50	Jul 27	$3.37	$3.37	$0.13	25.92	$55.37
$52.00	$54.50	Jul 29	$2.40	$2.40	$0.10	24.00	$54.40
$53.00	$54.00	Aug 21	$0.90	$0.90	$0.10	9.00	$53.90
$53.00	$54.50	Aug 14	$1.32	$1.32	$0.18	7.33	$54.32
$53.00	$54.00	Aug 28	$0.84	$0.84	$0.16	5.25	$53.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Aug 21	$0.85	$0.85	$0.15	5.67	$58.15
$57.50	$57.00	Jul 29	$0.40	$0.40	$0.10	4.00	$57.10
$58.00	$57.00	Aug 7	$0.75	$0.75	$0.25	3.00	$57.25
$57.50	$57.00	Jul 31	$0.37	$0.37	$0.13	2.85	$57.13
$57.00	$56.50	Jul 27	$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. 21 found (avg debit $0.15, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Jul 22	Jul 24	$0.08	242.8%	61.2%
$54.50	Jul 24	Jul 29	$0.08	22.2%	18.0%
$55.50	Jul 22	Jul 24	$0.09	37.2%	17.5%
$53.50	Jul 24	Jul 31	$0.09	31.1%	19.8%
$59.50	Aug 14	Aug 28	$0.09	15.5%	15.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.50	Jul 22	Jul 29	$0.06	69.2%	14.9%
$55.50	Jul 22	Jul 24	$0.07	37.2%	17.5%
$56.50	Jul 22	Jul 24	$0.12	21.3%	17.2%
$56.00	Jul 22	Jul 24	$0.18	19.3%	16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 0.36% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 22	$0.16	$0.04	$0.20	$55.80	$56.20	0.36%
$56.50	Jul 22	$0.01	$0.37	$0.38	$56.12	$56.88	0.68%
$56.00	Jul 24	$0.37	$0.22	$0.59	$55.41	$56.59	1.05%
$56.50	Jul 24	$0.15	$0.49	$0.64	$55.86	$57.14	1.14%
$55.50	Jul 22	$0.67	$0.01	$0.68	$54.82	$56.18	1.21%
$56.00	Jul 27	$0.47	$0.29	$0.76	$55.24	$56.76	1.35%
$56.50	Jul 27	$0.22	$0.56	$0.78	$55.72	$57.28	1.39%
$55.50	Jul 24	$0.76	$0.08	$0.84	$54.66	$56.34	1.50%
$57.00	Jul 22	$0.01	$0.85	$0.86	$56.14	$57.86	1.53%
$57.00	Jul 24	$0.05	$0.89	$0.94	$56.06	$57.94	1.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.04% of stock, avg 1.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$55.50	Jul 22	$0.01	$0.01	$0.02	$55.48	$56.52
$56.50	$56.00	Jul 22	$0.01	$0.04	$0.05	$55.95	$56.55
$57.00	$55.00	Jul 24	$0.05	$0.04	$0.09	$54.91	$57.09
$58.00	$54.00	Jul 29	$0.04	$0.05	$0.09	$53.91	$58.09
$59.00	$53.00	Aug 3	$0.03	$0.06	$0.09	$52.91	$59.09
$58.00	$55.00	Jul 27	$0.03	$0.08	$0.11	$54.89	$58.11
$58.00	$54.50	Jul 29	$0.04	$0.08	$0.12	$54.38	$58.12
$58.50	$54.00	Jul 31	$0.04	$0.08	$0.12	$53.88	$58.62
$57.00	$55.50	Jul 24	$0.05	$0.08	$0.13	$55.37	$57.13
$57.50	$55.00	Jul 27	$0.05	$0.08	$0.13	$54.87	$57.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/56	57/58	Aug 7	$0.39	$0.11	3.55	$56.11	$57.39
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
56/57	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
56/56	58/58	Aug 28	$0.38	$0.12	3.17	$56.12	$57.88
56/56	57/58	Aug 14	$0.37	$0.13	2.85	$55.63	$57.37
54/55	56/57	Aug 28	$0.36	$0.14	2.57	$54.64	$56.86
55/56	56/57	Aug 14	$0.35	$0.15	2.33	$55.15	$56.85
56/56	58/58	Aug 14	$0.35	$0.15	2.33	$56.15	$57.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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	Aug 21	$0.05	$0.95	19.00
$50.00	$51.00	$52.00	Aug 21	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Aug 21	$0.05	$0.95	19.00
$54.00	$55.00	$56.00	Aug 21	$0.06	$0.94	15.67
$55.00	$55.50	$56.00	Jul 29	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$64.00	$65.00	$66.00	Jul 22	$0.07	$0.93	13.29
$63.00	$64.00	$65.00	Jul 22	$0.09	$0.91	10.11
$54.50	$55.00	$55.50	Jul 31	$0.06	$0.44	7.33
$55.50	$56.00	$56.50	Aug 7	$0.06	$0.44	7.33
$55.00	$55.50	$56.00	Aug 14	$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. 107 found (best net $-0.32, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.50	1:2	Jul 31	-$0.32	$5.18
$61.00	$65.00	1:2	Aug 28	$0.00	$4.00
$48.00	$52.00	1:2	Jul 29	-$0.16	$3.84
$59.00	$60.00	1:2	Aug 7	$0.00	$1.00
$60.00	$61.00	1:2	Aug 21	$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
$49.00	$47.00	1:2	Jul 31	$0.00	$2.00
$53.00	$51.00	1:2	Aug 3	$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 1.75%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Aug 28	$0.98	0.47	0.7%	1.75%	2.41%	1	105
$56.50	Aug 21	$0.85	0.46	0.7%	1.51%	2.17%	7	3.9K
$57.00	Aug 28	$0.75	0.40	1.6%	1.34%	2.89%	30	328
$56.50	Aug 14	$0.73	0.45	0.7%	1.30%	1.96%	--	98
$57.00	Aug 21	$0.61	0.38	1.6%	1.09%	2.64%	99	9.1K
$56.50	Aug 7	$0.57	0.44	0.7%	1.02%	1.67%	--	151
$57.50	Aug 28	$0.56	0.33	2.4%	1.00%	3.44%	1	115
$57.00	Aug 14	$0.51	0.36	1.6%	0.91%	2.46%	--	503
$57.50	Aug 21	$0.44	0.30	2.4%	0.78%	3.22%	2	408
$58.00	Aug 28	$0.40	0.26	3.3%	0.71%	4.04%	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 10,401

Total Puts 6,511

Put/Call Ratio 0.63

Net Difference 3,890

Prior's Put/Call Breakdown

Total Calls 17,168

Total Puts 34,044

Put/Call Ratio 1.98

Net Difference -16,876

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