XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.26 +0.76%

(7/23 18:07) ◀

Friday, July 24, 2026 (12:30pm)

▶ (7/24 17:10)

◀ 7/24 12:34 ▶

Option Volume

Detail

ℹ

Current (07/24 12:30pm) 33,574

Calls: 19,636 (58%)

Puts: 13,938 (42%)

Prior (07/23) 32,329

Calls: 6,076 (19%)

Puts: 26,253 (81%)

Current vs Prior +3.85%

Calls: +223.17% (Calls)

Puts: -46.91% (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 -60.88%

Calls: -51.48%

Puts: -69.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24 12:30pm) $2.14M

Calls: $1.62M (76%)

Puts: $518.7K (24%)

Prior (07/23) $2.35M

Calls: $1.80M (77%)

Puts: $552.3K (23%)

Current vs Prior -9.15%

Calls: -10.09%

Puts: -6.08%

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 -77.72%

Calls: -77.93%

Puts: -77.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/24 12:30pm) 0.71

Prior (07/23) 4.32

Current vs Prior -83.57%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg -49.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/24 12:30pm) 872,761

Calls: 379,650 (43%)

Puts: 493,111 (57%)

Prior (07/23) 857,494

Calls: 371,344 (43%)

Puts: 486,150 (57%)

Current vs Prior +1.78%

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 -21.69%

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 0.98% | 1.32%0.98% | 2.20%3.82% | 5.74%

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

Current vs Prior -29.76% | -19.88%-29.77% | -11.77%+1.02% | -2.50%

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

Current vs 7-Day Avg -17.61% | -19.75%-37.05% | -12.04%+96.66% | +9.89%

Prior 7-Day Eod 1.39% | 1.64%1.27% | 2.56%4.26% | 5.93%

Current vs 7-Day Eod -29.76% | -19.88%-23.13% | -13.95%-10.35% | -3.16%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.81% | 23.02%

Calls: 14.29% | 22.50%

Puts: 33.33% | 23.53%

Prior 44.16% | 71.59%

Calls: 41.38% | 62.16%

Puts: 46.94% | 81.03%

Current vs Prior -46.08% | -67.84%

Prior 7-Day Avg 38.21% | 26.50%

Calls: 39.27% | 26.53%

Puts: 37.14% | 26.48%

Current vs 7-Day Avg -37.68% | -13.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.62M) vs puts ($518.7K). P/C ratio dropping 84% - 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 NEUTRAL

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
12:30	BULLISH	BULLISH	BULLISH
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 98 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 21	8.35	8.55	$8.45	2.4%	--	0.98	252
$49.00	Aug 21	7.35	7.55	$7.45	2.7%	1	0.97	287
$51.00	Aug 21	5.45	5.60	$5.53	2.7%	129	0.94	30.8K
$46.00	Aug 21	10.30	10.60	$10.45	2.9%	--	0.99	13
$49.50	Jul 31	6.70	6.90	$6.80	2.9%	1	0.99	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 21	2.70	2.83	$2.77	4.7%	--	0.88	74
$57.00	Aug 21	1.20	1.26	$1.23	4.9%	6	0.61	368
$54.50	Aug 21	0.34	0.36	$0.35	5.7%	295	0.23	1.1K
$56.50	Sep 4	1.11	1.18	$1.15	6.1%	7	0.53	--
$56.50	Jul 29	0.47	0.50	$0.49	6.1%	41	0.60	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.50, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Aug 7	0.11	0.13	$0.12	16.7%	7	0.15	662
$59.00	Aug 21	0.12	0.14	$0.13	15.4%	43	0.12	13.2K
$57.00	Jul 31	0.18	0.20	$0.19	10.5%	2.7K	0.27	4.3K
$59.00	Aug 28	0.18	0.21	$0.20	15.0%	1	0.15	78
$57.50	Aug 7	0.20	0.24	$0.22	18.2%	7	0.23	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.06	0.07	$0.07	14.3%	104	0.04	110.9K
$55.00	Jul 31	0.11	0.13	$0.12	16.7%	131	0.17	7.2K
$52.50	Aug 21	0.13	0.15	$0.14	14.3%	12	0.10	23
$53.00	Aug 21	0.16	0.18	$0.17	11.8%	109	0.12	37.9K
$54.50	Aug 7	0.17	0.20	$0.19	15.8%	15	0.17	317

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Jul 24	10.35	10.85	$10.60	4.7%	43	1.00	363
$46.00	Jul 24	9.90	10.35	$10.13	4.4%	73	1.00	101
$46.50	Jul 24	9.40	9.90	$9.65	5.2%	48	1.00	72
$47.00	Jul 24	8.90	9.40	$9.15	5.5%	39	1.00	91
$47.50	Jul 24	8.50	8.85	$8.68	4.0%	3	1.00	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	2.58	3.80	$3.19	38.2%	40	0.99	4
$58.00	Jul 24	1.67	1.82	$1.75	8.6%	4	0.98	--
$60.00	Jul 24	3.50	4.80	$4.15	31.3%	40	0.98	1
$57.50	Jul 24	1.18	1.33	$1.25	12.0%	10	0.98	--
$57.00	Jul 24	0.68	0.84	$0.76	21.1%	43	0.97	32

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 33.4K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Aug 21	0.30	0.32	$0.31	6.5%	5.1K	0.23	16.7K
$57.50	Jul 31	0.07	0.10	$0.09	33.3%	2.7K	0.15	1.9K
$57.00	Jul 31	0.18	0.20	$0.19	10.5%	2.7K	0.27	4.3K
$56.00	Jul 24	0.26	0.30	$0.28	14.3%	2.1K	0.88	6.5K
$55.50	Jul 24	0.68	0.82	$0.75	18.7%	1.1K	0.96	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Aug 21	0.72	0.78	$0.75	8.0%	5.1K	0.44	31.4K
$56.00	Jul 24	0.01	0.02	$0.02	50.0%	2.2K	0.13	1.3K
$55.50	Jul 24	0.00	0.01	$0.01	100.0%	2.1K	0.03	5.0K
$55.50	Jul 27	0.03	0.04	$0.04	25.0%	750	0.11	292
$56.00	Jul 27	0.10	0.13	$0.12	25.0%	664	0.32	186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 552.8%, max 1183.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 24	Aug 21	402.7%	33.4%	1104.0%	73	114
$47.00	Jul 24	Aug 21	364.3%	31.1%	1070.8%	49	213
$48.00	Jul 24	Aug 21	326.7%	28.6%	1041.1%	155	543
$49.00	Jul 24	Aug 21	289.2%	27.5%	953.2%	25	306
$60.00	Jul 24	Aug 28	147.4%	14.6%	912.5%	33	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 24	Aug 28	402.7%	31.4%	1183.8%	--	62
$47.00	Jul 24	Aug 28	364.3%	29.0%	1154.5%	--	149
$48.00	Jul 24	Aug 21	326.7%	28.6%	1041.1%	4	29.0K
$49.50	Jul 24	Aug 28	269.6%	24.1%	1020.6%	--	190
$50.00	Jul 24	Sep 4	250.0%	22.9%	992.5%	10	146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 8.09, avg 1.97)

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	$0.18	$0.82	$0.18	4.56	$58.18
$56.50	$57.00	Jul 27	$0.10	$0.40	$0.10	4.00	$56.60
$57.00	$57.50	Jul 31	$0.10	$0.40	$0.10	4.00	$57.10
$57.50	$58.00	Aug 7	$0.10	$0.40	$0.10	4.00	$57.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$53.00	Aug 5	$0.43	$2.57	$0.43	5.98	$55.57
$55.00	$54.50	Aug 21	$0.10	$0.40	$0.10	4.00	$54.90
$55.50	$55.00	Aug 7	$0.11	$0.39	$0.11	3.55	$55.39
$55.00	$54.50	Aug 28	$0.11	$0.39	$0.11	3.55	$54.89
$56.00	$55.00	Aug 3	$0.23	$0.77	$0.23	3.35	$55.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 8.37, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$53.00	$54.50	Aug 14	$1.34	$1.34	$0.16	8.37	$54.34
$53.00	$54.00	Aug 21	$0.89	$0.89	$0.11	8.09	$53.89
$46.00	$47.00	Jul 27	$0.85	$0.85	$0.15	5.67	$46.85
$54.00	$55.00	Aug 28	$0.81	$0.81	$0.19	4.26	$54.81
$54.50	$55.00	Aug 7	$0.40	$0.40	$0.10	4.00	$54.90

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
$58.00	$57.00	Jul 31	$0.83	$0.83	$0.17	4.88	$57.17
$58.00	$57.00	Aug 7	$0.78	$0.78	$0.22	3.55	$57.22
$58.00	$57.00	Aug 14	$0.74	$0.74	$0.26	2.85	$57.26
$57.00	$56.50	Jul 29	$0.35	$0.35	$0.15	2.33	$56.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Jul 31	Aug 7	$0.05	15.0%	14.8%
$55.50	Jul 24	Jul 27	$0.06	35.3%	12.3%
$49.50	Jul 24	Jul 31	$0.07	269.6%	39.6%
$59.50	Aug 14	Aug 28	$0.08	14.4%	14.3%
$53.50	Jul 24	Jul 31	$0.09	119.9%	22.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Jul 24	Jul 27	$0.07	19.6%	10.6%
$56.00	Jul 24	Jul 27	$0.10	19.5%	10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 0.52% of stock, avg 5.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Jul 24	$0.02	$0.27	$0.29	$56.21	$56.79	0.52%
$56.00	Jul 24	$0.28	$0.02	$0.30	$55.70	$56.30	0.53%
$56.50	Jul 27	$0.13	$0.34	$0.47	$56.03	$56.97	0.84%
$56.00	Jul 27	$0.40	$0.12	$0.52	$55.48	$56.52	0.92%
$55.50	Jul 24	$0.75	$0.01	$0.76	$54.74	$56.26	1.35%
$56.50	Jul 29	$0.27	$0.49	$0.76	$55.74	$57.26	1.35%
$57.00	Jul 24	$0.01	$0.76	$0.77	$56.23	$57.77	1.37%
$57.00	Jul 27	$0.03	$0.75	$0.78	$56.22	$57.78	1.39%
$56.00	Jul 29	$0.54	$0.27	$0.81	$55.19	$56.81	1.44%
$55.50	Jul 27	$0.81	$0.04	$0.85	$54.65	$56.35	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 180 found (cheapest 0.07% of stock, avg 1.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$56.00	Jul 24	$0.02	$0.02	$0.04	$55.96	$56.54
$57.00	$55.00	Jul 27	$0.03	$0.02	$0.05	$54.95	$57.05
$58.00	$54.00	Jul 29	$0.03	$0.03	$0.06	$53.94	$58.06
$57.00	$55.50	Jul 27	$0.03	$0.04	$0.07	$55.43	$57.07
$57.50	$54.00	Jul 29	$0.04	$0.03	$0.07	$53.93	$57.57
$58.00	$54.50	Jul 29	$0.03	$0.05	$0.08	$54.42	$58.08
$57.50	$54.50	Jul 29	$0.04	$0.05	$0.09	$54.41	$57.59
$58.00	$54.00	Jul 31	$0.04	$0.05	$0.09	$53.91	$58.09
$58.00	$55.00	Jul 29	$0.03	$0.08	$0.11	$54.89	$58.11
$57.50	$55.00	Jul 29	$0.04	$0.08	$0.12	$54.88	$57.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/56	56/57	Aug 28	$0.39	$0.11	3.55	$55.61	$56.89
56/57	58/58	Aug 28	$0.39	$0.11	3.55	$56.61	$58.39
55/56	57/58	Aug 28	$0.38	$0.12	3.17	$55.12	$57.38
56/56	58/58	Sep 4	$0.38	$0.12	3.17	$56.12	$57.88
56/56	56/57	Aug 7	$0.37	$0.13	2.85	$55.63	$56.87
56/56	57/58	Aug 7	$0.37	$0.13	2.85	$56.13	$57.37
56/56	57/58	Aug 14	$0.37	$0.13	2.85	$56.13	$57.37
56/56	58/58	Sep 4	$0.37	$0.13	2.85	$56.13	$58.37
55/56	56/57	Aug 14	$0.36	$0.14	2.57	$55.14	$56.86
56/56	58/58	Aug 28	$0.36	$0.14	2.57	$56.14	$57.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$51.00	$52.00	$53.00	Aug 21	$0.07	$0.93	13.29
$55.00	$55.50	$56.00	Jul 29	$0.05	$0.45	9.00
$57.00	$57.50	$58.00	Jul 31	$0.05	$0.45	9.00
$57.50	$58.00	$58.50	Aug 7	$0.05	$0.45	9.00
$55.00	$55.50	$56.00	Aug 14	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$56.50	$57.00	$57.50	Jul 29	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 14	$0.05	$0.45	9.00
$58.00	$59.00	$60.00	Aug 21	$0.11	$0.89	8.09
$55.00	$55.50	$56.00	Jul 27	$0.06	$0.44	7.33
$56.00	$56.50	$57.00	Aug 21	$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. 113 found (best net $-0.01, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$60.00	1:2	Aug 7	$0.00	$1.00
$60.00	$61.00	1:2	Aug 21	$0.00	$1.00
$49.50	$52.00	1:2	Jul 31	-$1.80	$0.70
$53.00	$54.50	1:2	Aug 14	-$0.82	$0.68
$58.00	$58.50	1:2	Aug 14	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	-$0.02	$1.98
$49.00	$47.00	1:2	Aug 14	-$0.03	$1.97
$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. 39 found (best yield 1.99%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Sep 4	$1.12	0.47	0.4%	1.99%	2.42%	--	55
$56.50	Aug 28	$0.98	0.47	0.4%	1.74%	2.17%	1	111
$57.00	Sep 4	$0.87	0.42	1.3%	1.55%	2.86%	2	261
$56.50	Aug 21	$0.86	0.47	0.4%	1.53%	1.96%	151	4.6K
$57.00	Aug 28	$0.76	0.41	1.3%	1.35%	2.67%	1	324
$56.50	Aug 14	$0.71	0.46	0.4%	1.26%	1.69%	227	232
$57.50	Sep 4	$0.66	0.35	2.2%	1.17%	3.38%	2	14
$57.00	Aug 21	$0.63	0.39	1.3%	1.12%	2.44%	101	8.8K
$56.50	Aug 7	$0.56	0.45	0.4%	1.00%	1.42%	6	145
$57.50	Aug 28	$0.54	0.33	2.2%	0.96%	3.16%	--	115

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 19,636

Total Puts 13,938

Put/Call Ratio 0.71

Net Difference 5,698

Prior's Put/Call Breakdown

Total Calls 6,076

Total Puts 26,253

Put/Call Ratio 4.32

Net Difference -20,177

Prior 7-Day Put/Call Summary

Total Calls 283,307

Total Puts 317,527

Average Put/Call Ratio 1.41

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