XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$55.57 -0.86%

(7/22 18:23) ◀

Thursday, July 23, 2026 (10:00am)

▶ (7/23 12:00)

◀ 7/23 10:00 ▶

Option Volume

Detail

ℹ

Current (07/23 10:00am) 6,658

Calls: 1,905 (29%)

Puts: 4,753 (71%)

Prior (07/22) 1,814

Calls: 1,124 (62%)

Puts: 690 (38%)

Current vs Prior +267.03%

Calls: +69.48% (Calls)

Puts: +588.84% (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 -92.48%

Calls: -95.51%

Puts: -89.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23 10:00am) $713.2K

Calls: $491.5K (69%)

Puts: $221.8K (31%)

Prior (07/22) $594.1K

Calls: $485.5K (82%)

Puts: $108.6K (18%)

Current vs Prior +20.05%

Calls: +1.23%

Puts: +104.20%

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 -91.32%

Calls: -91.91%

Puts: -89.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 10:00am) 2.50

Prior (07/22) 0.61

Current vs Prior +306.43%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg +79.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23 10:00am) 857,494

Calls: 371,344 (43%)

Puts: 486,150 (57%)

Prior (07/22) 845,591

Calls: 374,285 (44%)

Puts: 471,306 (56%)

Current vs Prior +1.41%

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 -27.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.49% | 1.78%1.49% | 2.50%4.00% | 6.01%

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

Current vs Prior +8.84% | +4.13%-12.70% | -3.87%-6.60% | -1.96%

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

Current vs 7-Day Avg +32.39% | +5.08%-11.27% | -2.67%+135.86% | +16.39%

Prior 7-Day Eod 1.37% | 1.71%1.45% | 2.98%3.96% | 6.32%

Current vs 7-Day Eod +8.84% | +4.13%+3.36% | -16.05%+0.87% | -4.84%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.88% | 16.17%

Calls: 17.24% | 16.22%

Puts: 18.52% | 16.13%

Prior 91.76% | 45.75%

Calls: 124.00% | 56.41%

Puts: 59.52% | 35.09%

Current vs Prior -80.51% | -64.66%

Prior 7-Day Avg 35.28% | 17.44%

Calls: 36.04% | 18.66%

Puts: 34.52% | 16.23%

Current vs 7-Day Avg -49.32% | -7.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($491.5K). Unusually high activity with volume up 267% vs prior - elevated interest. Extreme bearish P/C ratio of 2.50 - heavy put buying. P/C ratio rising 306% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 57 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 21	8.60	8.80	$8.70	2.3%	--	1.00	122
$45.00	Aug 21	10.60	10.85	$10.73	2.3%	--	1.00	28
$49.00	Aug 21	6.65	6.85	$6.75	3.0%	--	1.00	287
$46.00	Aug 21	9.60	9.90	$9.75	3.1%	--	1.00	13
$48.00	Aug 21	7.60	7.85	$7.73	3.2%	--	1.00	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	4.35	4.55	$4.45	4.5%	61	0.95	105
$59.00	Aug 21	3.40	3.60	$3.50	5.7%	1	0.91	74
$58.00	Jul 31	2.41	2.58	$2.50	6.8%	--	0.94	64
$58.00	Aug 21	2.46	2.65	$2.55	7.5%	1	0.84	10.1K
$58.00	Aug 7	2.41	2.60	$2.51	7.6%	--	0.90	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.56, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Aug 7	0.13	0.15	$0.14	14.3%	4	0.15	240
$58.00	Aug 21	0.18	0.21	$0.20	15.0%	37	0.16	16.7K
$57.00	Aug 7	0.21	0.25	$0.23	17.4%	76	0.22	232
$55.50	Jul 24	0.26	0.31	$0.29	17.2%	11	0.52	1.2K
$57.50	Aug 21	0.27	0.32	$0.30	16.7%	--	0.22	409

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Aug 21	0.15	0.17	$0.16	12.5%	1.3K	0.11	47.4K
$53.00	Aug 21	0.23	0.27	$0.25	16.0%	11	0.17	37.3K
$53.50	Aug 21	0.29	0.35	$0.32	18.8%	--	0.21	41
$54.00	Aug 14	0.31	0.37	$0.34	17.6%	--	0.24	524
$55.00	Jul 31	0.32	0.37	$0.35	14.3%	16	0.35	15.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	10.10	11.40	$10.75	12.1%	163	1.00	254
$45.50	Jul 24	9.55	10.95	$10.25	13.7%	151	1.00	231
$46.00	Jul 24	9.05	10.40	$9.73	13.9%	21	1.00	47
$46.50	Jul 24	8.65	9.85	$9.25	13.0%	21	1.00	20
$47.00	Jul 24	8.10	9.40	$8.75	14.9%	13	1.00	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 24	1.41	1.57	$1.49	10.7%	--	0.98	529
$60.00	Aug 21	4.35	4.55	$4.45	4.5%	61	0.95	105
$58.00	Jul 31	2.41	2.58	$2.50	6.8%	--	0.94	64
$57.50	Jul 29	1.89	2.10	$2.00	10.5%	--	0.93	528
$57.00	Jul 27	1.42	1.59	$1.51	11.3%	--	0.92	50

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 6.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 24	0.07	0.10	$0.09	33.3%	337	0.23	3.5K
$45.00	Jul 24	10.10	11.40	$10.75	12.1%	163	1.00	254
$45.50	Jul 24	9.55	10.95	$10.25	13.7%	151	1.00	231
$56.00	Aug 21	0.78	0.85	$0.82	8.5%	147	0.44	58.2K
$57.00	Aug 21	0.41	0.44	$0.43	7.0%	145	0.28	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Aug 21	0.15	0.17	$0.16	12.5%	1.3K	0.11	47.4K
$55.50	Jul 24	0.20	0.27	$0.24	29.2%	1.1K	0.48	3.1K
$55.50	Aug 14	0.75	0.85	$0.80	12.5%	500	0.49	568
$56.00	Jul 24	0.49	0.59	$0.54	18.5%	413	0.77	1.7K
$56.00	Aug 21	1.08	1.17	$1.13	8.0%	178	0.56	31.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 143.1%, max 343.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Jul 24	Aug 21	119.1%	27.0%	341.5%	13	204
$45.00	Jul 24	Aug 21	146.4%	34.1%	329.5%	163	282
$46.00	Jul 24	Aug 21	132.5%	31.8%	316.9%	21	60
$48.00	Jul 24	Aug 21	105.9%	26.7%	297.1%	2	469
$49.00	Jul 24	Aug 21	92.4%	23.9%	286.2%	10	301

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 24	Aug 28	132.5%	29.9%	343.6%	--	62
$47.00	Jul 24	Aug 28	119.1%	27.0%	341.5%	--	149
$45.00	Jul 24	Aug 21	146.4%	34.1%	329.5%	--	4.6K
$48.00	Jul 24	Aug 21	105.9%	26.7%	297.1%	50	28.1K
$49.50	Jul 24	Aug 28	85.3%	22.1%	285.7%	--	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 17.18, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$59.00	Aug 3	$0.11	$1.89	$0.11	17.18	$57.11
$58.00	$59.00	Aug 21	$0.10	$0.90	$0.10	9.00	$58.10
$57.00	$57.50	Aug 14	$0.11	$0.39	$0.11	3.55	$57.11
$57.50	$58.00	Aug 28	$0.11	$0.39	$0.11	3.55	$57.61
$56.50	$57.00	Aug 5	$0.13	$0.37	$0.13	2.85	$56.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$54.50	$52.50	Jul 29	$0.11	$1.89	$0.11	17.18	$54.39
$55.00	$51.00	Aug 3	$0.34	$3.66	$0.34	10.76	$54.66
$54.50	$54.00	Aug 14	$0.11	$0.39	$0.11	3.55	$54.39
$54.00	$53.50	Aug 28	$0.11	$0.39	$0.11	3.55	$53.89
$55.00	$54.50	Jul 29	$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. 84 found (best R:R 9.94, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$55.50	Jul 27	$3.18	$3.18	$0.32	9.94	$55.18
$52.00	$53.00	Aug 21	$0.88	$0.88	$0.12	7.33	$52.88
$53.00	$54.00	Aug 7	$0.87	$0.87	$0.13	6.69	$53.87
$53.00	$54.00	Aug 21	$0.85	$0.85	$0.15	5.67	$53.85
$53.00	$54.50	Aug 14	$1.23	$1.23	$0.27	4.56	$54.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$57.00	Aug 7	$0.87	$0.87	$0.13	6.69	$57.13
$58.00	$57.00	Aug 14	$0.84	$0.84	$0.16	5.25	$57.16
$58.00	$57.00	Aug 21	$0.79	$0.79	$0.21	3.76	$57.21
$57.00	$56.50	Aug 7	$0.37	$0.37	$0.13	2.85	$56.63
$56.50	$56.00	Jul 29	$0.36	$0.36	$0.14	2.57	$56.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.11, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.50	Jul 24	Jul 31	$0.05	41.8%	22.4%
$56.50	Jul 24	Jul 27	$0.05	21.0%	15.8%
$59.50	Aug 14	Aug 28	$0.06	16.7%	15.9%
$55.50	Jul 24	Jul 27	$0.08	20.1%	13.9%
$56.00	Jul 24	Jul 27	$0.08	19.3%	14.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Jul 24	Jul 27	$0.05	21.0%	15.8%
$55.00	Jul 24	Jul 27	$0.07	21.6%	14.9%
$55.50	Jul 24	Jul 27	$0.08	20.1%	13.9%
$56.00	Jul 24	Jul 27	$0.08	19.3%	14.8%
$54.00	Jul 24	Jul 31	$0.12	27.6%	19.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 0.95% of stock, avg 5.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Jul 24	$0.29	$0.24	$0.53	$54.97	$56.03	0.95%
$56.00	Jul 24	$0.09	$0.54	$0.63	$55.37	$56.63	1.13%
$55.50	Jul 27	$0.37	$0.32	$0.69	$54.81	$56.19	1.24%
$55.00	Jul 24	$0.64	$0.09	$0.73	$54.27	$55.73	1.31%
$56.00	Jul 27	$0.17	$0.62	$0.79	$55.21	$56.79	1.42%
$55.50	Jul 29	$0.50	$0.45	$0.95	$54.55	$56.45	1.71%
$56.00	Jul 29	$0.28	$0.72	$1.00	$55.00	$57.00	1.80%
$56.50	Jul 24	$0.03	$0.99	$1.02	$55.48	$57.52	1.84%
$54.50	Jul 24	$1.08	$0.04	$1.12	$53.38	$55.62	2.02%
$56.50	Jul 27	$0.08	$1.04	$1.12	$55.38	$57.62	2.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.13% of stock, avg 1.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$54.50	Jul 24	$0.03	$0.04	$0.07	$54.43	$56.57
$57.50	$54.50	Jul 27	$0.03	$0.07	$0.10	$54.40	$57.60
$57.00	$54.50	Jul 27	$0.04	$0.07	$0.11	$54.39	$57.11
$56.50	$55.00	Jul 24	$0.03	$0.09	$0.12	$54.88	$56.62
$58.00	$53.50	Jul 31	$0.04	$0.08	$0.12	$53.38	$58.12
$56.00	$54.50	Jul 24	$0.09	$0.04	$0.13	$54.37	$56.13
$57.50	$53.50	Jul 31	$0.06	$0.08	$0.14	$53.36	$57.64
$56.50	$54.50	Jul 27	$0.08	$0.07	$0.15	$54.35	$56.65
$56.00	$55.00	Jul 24	$0.09	$0.09	$0.18	$54.82	$56.18
$57.50	$54.50	Jul 29	$0.04	$0.14	$0.18	$54.32	$57.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 4.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
54/55	56/56	Aug 14	$0.40	$0.10	4.00	$54.60	$55.90
55/56	56/56	Aug 7	$0.39	$0.11	3.55	$55.11	$56.39
56/56	56/57	Aug 7	$0.39	$0.11	3.55	$55.61	$56.89
55/56	56/57	Aug 28	$0.39	$0.11	3.55	$55.11	$56.89
56/56	58/58	Aug 28	$0.39	$0.11	3.55	$56.11	$57.89
54/55	56/56	Jul 31	$0.38	$0.12	3.17	$54.62	$55.88
54/54	56/56	Aug 28	$0.38	$0.12	3.17	$53.62	$55.88
56/56	57/58	Aug 28	$0.38	$0.12	3.17	$55.62	$57.38
54/54	56/56	Aug 28	$0.37	$0.13	2.85	$54.13	$56.37
54/55	56/56	Aug 28	$0.37	$0.13	2.85	$54.63	$56.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Aug 21	$0.05	$0.95	19.00
$51.00	$52.00	$53.00	Aug 21	$0.07	$0.93	13.29
$46.00	$47.00	$48.00	Aug 21	$0.08	$0.92	11.50
$56.00	$56.50	$57.00	Jul 27	$0.05	$0.45	9.00
$53.50	$54.00	$54.50	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$56.00	$56.50	$57.00	Jul 24	$0.05	$0.45	9.00
$54.50	$55.00	$55.50	Aug 14	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 14	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 21	$0.05	$0.45	9.00
$54.50	$55.00	$55.50	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. 101 found (best net $-0.01, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$54.50	1:2	Aug 14	-$0.39	$1.11
$59.00	$60.00	1:2	Jul 31	$0.00	$1.00
$58.00	$59.00	1:2	Aug 21	$0.00	$1.00
$59.00	$60.00	1:2	Aug 21	$0.00	$1.00
$55.00	$56.00	1:2	Aug 21	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Aug 3	-$0.01	$4.99
$50.00	$48.00	1:2	Jul 27	-$0.01	$1.99
$53.50	$51.50	1:2	Jul 27	-$0.01	$1.99
$49.00	$47.00	1:2	Aug 28	-$0.01	$1.99
$49.00	$47.00	1:2	Jul 31	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 1.66%, avg 0.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Aug 28	$0.92	0.45	0.8%	1.66%	2.43%	42	11.8K
$56.00	Aug 21	$0.78	0.44	0.8%	1.40%	2.18%	147	58.2K
$56.50	Aug 28	$0.69	0.38	1.7%	1.24%	2.92%	--	109
$56.00	Aug 14	$0.67	0.43	0.8%	1.21%	1.98%	9	110
$56.50	Aug 21	$0.56	0.36	1.7%	1.01%	2.68%	2	4.6K
$56.00	Aug 7	$0.52	0.41	0.8%	0.94%	1.71%	15	366
$57.00	Aug 28	$0.52	0.31	2.6%	0.94%	3.51%	1	324
$56.50	Aug 14	$0.46	0.34	1.7%	0.83%	2.50%	57	101
$57.00	Aug 21	$0.41	0.28	2.6%	0.74%	3.31%	145	8.7K
$57.50	Aug 28	$0.37	0.25	3.5%	0.67%	4.14%	1	116

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 1,905

Total Puts 4,753

Put/Call Ratio 2.50

Net Difference -2,848

Prior's Put/Call Breakdown

Total Calls 1,124

Total Puts 690

Put/Call Ratio 0.61

Net Difference 434

Prior 7-Day Put/Call Summary

Total Calls 297,126

Total Puts 322,988

Average Put/Call Ratio 1.39

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