XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$55.85 -0.36%

$55.86 (+0.01%)🌙

as of 07/23 04:00 PM

(7/23 14:00) ◀

Thursday, July 23, 2026 (4:00pm)

▶ (7/23 16:19)

◀ 7/23 16:00 ▶

Option Volume

Detail

ℹ

Current (07/23 4:00pm) 65,681

Calls: 19,730 (30%)

Puts: 45,951 (70%)

Prior (07/22) 51,865

Calls: 27,841 (54%)

Puts: 24,024 (46%)

Current vs Prior +26.64%

Calls: -29.13% (Calls)

Puts: +91.27% (Puts)

Prior 7-Day Total 600,834

Calls: 283,307 (47%)

Puts: 317,527 (53%)

Prior 7-Day Average 85,833

Calls: 40,472 (47%)

Puts: 45,361 (53%)

Current vs Prior 7-Day Avg -23.48%

Calls: -51.25%

Puts: +1.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23 4:00pm) $5.44M

Calls: $4.31M (79%)

Puts: $1.13M (21%)

Prior (07/22) $14.62M

Calls: $12.77M (87%)

Puts: $1.85M (13%)

Current vs Prior -62.79%

Calls: -66.21%

Puts: -39.24%

Prior 7-Day Total $67.14M

Calls: $51.33M (76%)

Puts: $15.80M (24%)

Prior 7-Day Average $9.59M

Calls: $7.33M (76%)

Puts: $2.26M (24%)

Current vs Prior 7-Day Avg -43.28%

Calls: -41.18%

Puts: -50.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 4:00pm) 2.33

Prior (07/22) 0.86

Current vs Prior +169.90%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg +64.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23 4:00pm) 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 7,801,510

Calls: 3,508,956 (45%)

Puts: 4,292,554 (55%)

Prior 7-Day Average 1,114,501

Calls: 501,279 (45%)

Puts: 613,222 (55%)

Current vs Prior 7-Day Avg -23.06%

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 1.36% | 1.68%1.36% | 2.51%4.06% | 5.89%

Prior 1.39% | 1.64%1.39% | 2.50%3.78% | 5.89%

Current vs Prior -2.23% | +2.52%-2.23% | +0.34%+7.44% | +0.04%

Prior 7-Day Avg 1.19% | 1.64%1.55% | 2.51%1.94% | 5.22%

Current vs 7-Day Avg +14.68% | +2.69%-12.37% | +0.04%+109.17% | +12.76%

Prior 7-Day Eod 1.39% | 1.64%1.45% | 2.98%3.96% | 6.32%

Current vs 7-Day Eod -2.23% | +2.52%-5.83% | -15.87%+2.62% | -6.73%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.02% | 34.49%

Calls: 34.78% | 22.64%

Puts: 55.26% | 46.34%

Prior 44.16% | 71.59%

Calls: 41.38% | 62.16%

Puts: 46.94% | 81.03%

Current vs Prior +1.95% | -51.82%

Prior 7-Day Avg 38.21% | 26.50%

Calls: 39.27% | 26.53%

Puts: 37.14% | 26.48%

Current vs 7-Day Avg +17.84% | +30.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.31M) vs puts ($1.13M). Light premium activity with dollar volume down 63% vs prior. Extreme bearish P/C ratio of 2.33 - heavy put buying. P/C ratio rising 170% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
14:00	BULLISH	BEARISH	BEARISH
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
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 23 of results (avg 6.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 21	9.90	10.15	$10.03	2.5%	--	0.99	13
$45.00	Aug 21	10.85	11.15	$11.00	2.7%	--	0.99	28
$47.00	Aug 21	8.90	9.15	$9.03	2.8%	--	0.99	122
$48.00	Aug 21	7.90	8.15	$8.03	3.1%	1	0.98	252
$49.00	Aug 21	6.90	7.15	$7.03	3.6%	--	0.97	287

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	4.10	4.30	$4.20	4.8%	219	0.96	105
$58.00	Jul 31	2.07	2.28	$2.17	9.7%	52	0.91	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.50, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Aug 28	0.81	0.96	$0.89	16.9%	2	0.42	109
$55.50	Aug 7	0.93	1.02	$0.98	9.2%	23	0.58	179

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Aug 21	0.05	0.06	$0.06	16.7%	13	0.03	7.5K
$50.00	Aug 21	0.07	0.08	$0.08	12.5%	14.5K	0.05	102.5K
$55.50	Jul 24	0.09	0.10	$0.10	10.0%	4.3K	0.27	3.1K
$53.50	Aug 28	0.34	0.41	$0.38	18.4%	1	0.21	150
$54.50	Aug 21	0.43	0.52	$0.48	18.8%	170	0.28	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	10.45	12.10	$11.27	14.6%	281	1.00	254
$45.50	Jul 24	9.25	11.30	$10.28	19.9%	176	1.00	231
$46.00	Jul 24	7.70	11.15	$9.43	36.6%	80	1.00	47
$46.50	Jul 24	7.20	10.70	$8.95	39.1%	74	1.00	20
$47.00	Jul 24	6.70	10.80	$8.75	46.9%	15	1.00	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 24	4.25	8.25	$6.25	64.0%	3	0.99	--
$61.00	Jul 24	4.15	7.25	$5.70	54.4%	3	0.99	--
$58.00	Jul 24	2.00	2.28	$2.14	13.1%	3	0.98	--
$59.00	Jul 24	1.61	4.65	$3.13	97.1%	3	0.98	1
$57.00	Jul 24	1.06	1.28	$1.17	18.8%	262	0.98	529

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 64.4K, top 14.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 24	0.06	0.22	$0.14	114.3%	4.5K	0.38	3.5K
$56.50	Jul 31	0.26	0.36	$0.31	32.3%	1.7K	0.33	4.3K
$55.50	Jul 24	0.38	0.54	$0.46	34.8%	1.3K	0.73	1.2K
$57.00	Jul 31	0.12	0.22	$0.17	58.8%	902	0.21	3.5K
$59.00	Aug 21	0.09	0.14	$0.12	41.7%	667	0.11	13.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.07	0.08	$0.08	12.5%	14.5K	0.05	102.5K
$55.00	Jul 31	0.18	0.28	$0.23	43.5%	8.7K	0.27	15.2K
$55.50	Jul 24	0.09	0.10	$0.10	10.0%	4.3K	0.27	3.1K
$56.00	Jul 31	0.53	0.67	$0.60	23.3%	2.3K	0.54	21.8K
$52.00	Aug 21	0.14	0.18	$0.16	25.0%	1.8K	0.10	47.4K

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 171.1%, max 370.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 24	Aug 21	151.8%	32.3%	370.3%	80	60
$47.00	Jul 24	Aug 21	136.8%	29.2%	368.7%	15	204
$45.00	Jul 24	Aug 21	167.8%	36.4%	361.5%	281	282
$48.00	Jul 24	Aug 21	122.1%	28.6%	326.2%	194	469
$49.00	Jul 24	Aug 21	106.9%	26.3%	306.6%	10	301

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 24	Aug 21	167.8%	36.4%	361.5%	2	4.6K
$46.00	Jul 24	Aug 28	151.8%	33.3%	356.4%	--	62
$47.00	Jul 24	Aug 28	136.8%	30.5%	347.8%	--	149
$49.50	Jul 24	Aug 28	100.0%	23.3%	328.4%	--	190
$48.00	Jul 24	Aug 21	122.1%	28.6%	326.2%	840	28.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 17.52, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$58.50	$62.00	Sep 4	$0.23	$3.27	$0.23	14.22	$58.73
$61.00	$62.00	Aug 21	$0.10	$0.90	$0.10	9.00	$61.10
$60.00	$61.00	Aug 3	$0.11	$0.89	$0.11	8.09	$60.11
$58.00	$59.00	Aug 21	$0.16	$0.84	$0.16	5.25	$58.16
$57.00	$57.50	Jul 31	$0.10	$0.40	$0.10	4.00	$57.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$45.00	Aug 3	$0.27	$4.73	$0.27	17.52	$49.73
$55.00	$51.00	Aug 3	$0.26	$3.74	$0.26	14.38	$54.74
$54.00	$53.50	Aug 21	$0.10	$0.40	$0.10	4.00	$53.90
$52.50	$52.00	Aug 7	$0.11	$0.39	$0.11	3.55	$52.39
$50.00	$49.50	Aug 28	$0.11	$0.39	$0.11	3.55	$49.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 57.33, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$52.00	Jul 31	$6.88	$6.88	$0.12	57.33	$51.88
$53.00	$54.50	Aug 14	$1.33	$1.33	$0.17	7.82	$54.33
$52.50	$54.50	Sep 4	$1.62	$1.62	$0.38	4.26	$54.12
$54.00	$54.50	Aug 7	$0.39	$0.39	$0.11	3.55	$54.39
$52.50	$53.00	Aug 7	$0.38	$0.38	$0.12	3.17	$52.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$57.00	Aug 7	$0.84	$0.84	$0.16	5.25	$57.16
$57.00	$56.50	Jul 27	$0.40	$0.40	$0.10	4.00	$56.60
$58.00	$57.00	Aug 14	$0.78	$0.78	$0.22	3.55	$57.22
$58.00	$57.50	Aug 21	$0.39	$0.39	$0.11	3.55	$57.61
$56.50	$56.00	Jul 24	$0.38	$0.38	$0.12	3.17	$56.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Jul 31	Aug 7	$0.05	17.3%	16.2%
$59.50	Aug 14	Aug 28	$0.06	17.2%	15.9%
$53.00	Jul 24	Jul 31	$0.07	48.3%	30.1%
$55.50	Jul 24	Jul 27	$0.07	19.3%	13.6%
$56.50	Jul 24	Jul 27	$0.08	15.5%	14.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Jul 24	Jul 27	$0.07	15.5%	14.1%
$55.00	Jul 24	Jul 27	$0.08	23.3%	17.1%
$54.00	Jul 24	Jul 31	$0.09	43.6%	21.4%
$55.50	Jul 24	Jul 27	$0.09	19.3%	13.6%
$49.50	Jul 24	Aug 7	$0.11	100.0%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 0.79% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 24	$0.14	$0.30	$0.44	$55.56	$56.44	0.79%
$55.50	Jul 24	$0.46	$0.10	$0.56	$54.94	$56.06	1.00%
$56.00	Jul 27	$0.24	$0.41	$0.65	$55.35	$56.65	1.16%
$56.50	Jul 24	$0.02	$0.68	$0.70	$55.80	$57.20	1.25%
$55.50	Jul 27	$0.53	$0.19	$0.72	$54.78	$56.22	1.29%
$56.50	Jul 27	$0.10	$0.75	$0.85	$55.65	$57.35	1.52%
$56.00	Jul 29	$0.38	$0.52	$0.90	$55.10	$56.90	1.61%
$55.00	Jul 24	$0.90	$0.04	$0.94	$54.06	$55.94	1.68%
$56.50	Jul 29	$0.18	$0.83	$1.01	$55.49	$57.51	1.81%
$55.50	Jul 29	$0.70	$0.32	$1.02	$54.48	$56.52	1.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.11% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$55.00	Jul 24	$0.02	$0.04	$0.06	$54.94	$56.56
$56.50	$54.00	Jul 24	$0.02	$0.04	$0.06	$53.94	$56.56
$57.00	$54.50	Jul 27	$0.06	$0.04	$0.10	$54.40	$57.10
$57.00	$53.50	Jul 27	$0.06	$0.05	$0.11	$53.39	$57.11
$56.50	$55.50	Jul 24	$0.02	$0.10	$0.12	$55.38	$56.62
$56.50	$54.50	Jul 27	$0.10	$0.04	$0.14	$54.36	$56.64
$56.50	$53.50	Jul 27	$0.10	$0.05	$0.15	$53.35	$56.65
$58.00	$54.50	Jul 27	$0.12	$0.04	$0.16	$54.34	$58.16
$57.00	$54.50	Jul 29	$0.06	$0.10	$0.16	$54.34	$57.16
$58.00	$53.50	Jul 27	$0.12	$0.05	$0.17	$53.33	$58.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 7.33, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
52/52	54/55	Aug 28	$0.88	$0.12	7.33	$51.62	$54.88
52/52	56/56	Aug 7	$0.39	$0.11	3.55	$52.11	$55.89
55/56	56/56	Aug 7	$0.39	$0.11	3.55	$55.11	$56.39
54/55	56/56	Aug 14	$0.39	$0.11	3.55	$54.61	$56.39
52/52	58/58	Aug 28	$0.39	$0.11	3.55	$52.11	$57.89
54/55	58/58	Aug 28	$0.39	$0.11	3.55	$54.61	$57.89
56/56	57/58	Aug 28	$0.39	$0.11	3.55	$56.11	$57.39
56/56	56/57	Aug 7	$0.38	$0.12	3.17	$55.62	$56.88
52/53	56/56	Aug 14	$0.38	$0.12	3.17	$52.62	$56.38
50/50	54/55	Aug 28	$0.76	$0.24	3.17	$49.24	$54.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$51.00	$52.00	Aug 21	$0.07	$0.93	13.29
$50.00	$50.50	$51.00	Jul 24	$0.05	$0.45	9.00
$54.50	$55.00	$55.50	Jul 31	$0.05	$0.45	9.00
$57.00	$57.50	$58.00	Aug 14	$0.05	$0.45	9.00
$52.00	$52.50	$53.00	Jul 24	$0.06	$0.44	7.33

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
$53.50	$54.00	$54.50	Aug 14	$0.05	$0.45	9.00
$56.00	$56.50	$57.00	Jul 27	$0.06	$0.44	7.33
$54.50	$55.00	$55.50	Jul 29	$0.06	$0.44	7.33
$55.00	$55.50	$56.00	Jul 29	$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. 138 found (best net $-0.03, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$57.00	$59.00	1:2	Aug 3	-$0.32	$1.68
$52.50	$54.50	1:2	Sep 4	-$0.64	$1.36
$53.00	$54.50	1:2	Aug 14	-$0.54	$0.96
$59.00	$60.00	1:2	Jul 31	-$0.06	$0.94
$59.00	$60.00	1:2	Aug 21	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.50	$49.00	1:2	Aug 14	-$0.03	$2.47
$50.00	$48.00	1:2	Jul 27	-$0.04	$1.96
$49.00	$47.00	1:2	Aug 28	-$0.05	$1.95
$49.00	$47.00	1:2	Aug 14	-$0.06	$1.94
$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. 41 found (best yield 1.77%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Sep 4	$0.99	0.54	0.3%	1.77%	2.04%	45	--
$56.00	Aug 28	$0.96	0.48	0.3%	1.72%	1.99%	50	11.8K
$56.00	Aug 21	$0.94	0.51	0.3%	1.68%	1.95%	635	58.2K
$56.50	Sep 4	$0.84	0.47	1.2%	1.50%	2.67%	92	--
$56.50	Aug 28	$0.81	0.42	1.2%	1.45%	2.61%	2	109
$56.00	Aug 14	$0.74	0.49	0.3%	1.32%	1.59%	23	110
$56.50	Aug 21	$0.69	0.43	1.2%	1.24%	2.40%	4	4.6K
$56.00	Aug 7	$0.60	0.47	0.3%	1.07%	1.34%	25	366
$57.00	Aug 28	$0.60	0.36	2.1%	1.07%	3.13%	44	324
$56.50	Aug 14	$0.56	0.40	1.2%	1.00%	2.17%	147	101

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 19,730

Total Puts 45,951

Put/Call Ratio 2.33

Net Difference -26,221

Prior's Put/Call Breakdown

Total Calls 27,841

Total Puts 24,024

Put/Call Ratio 0.86

Net Difference 3,817

Prior 7-Day Put/Call Summary

Total Calls 283,307

Total Puts 317,527

Average Put/Call Ratio 1.41

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