XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.85 +0.96%

(7/27 10:02) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 26,158

Calls: 12,430 (48%)

Puts: 13,728 (52%)

Prior (07/23) 6,658

Calls: 1,905 (29%)

Puts: 4,753 (71%)

Current vs Prior +292.88%

Calls: +552.49% (Calls)

Puts: +188.83% (Puts)

Prior 7-Day Total 464,556

Calls: 179,037 (39%)

Puts: 285,519 (61%)

Prior 7-Day Average 66,365

Calls: 25,576 (39%)

Puts: 40,788 (61%)

Current vs Prior 7-Day Avg -60.58%

Calls: -51.40%

Puts: -66.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $3.79M

Calls: $2.81M (74%)

Puts: $975.6K (26%)

Prior (07/23) $713.2K

Calls: $491.5K (69%)

Puts: $221.8K (31%)

Current vs Prior +430.86%

Calls: +471.90%

Puts: +339.91%

Prior 7-Day Total $56.89M

Calls: $42.70M (75%)

Puts: $14.18M (25%)

Prior 7-Day Average $8.13M

Calls: $6.10M (75%)

Puts: $2.03M (25%)

Current vs Prior 7-Day Avg -53.41%

Calls: -53.93%

Puts: -51.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 1.10

Prior (07/23) 2.50

Current vs Prior -55.73%

Prior 7-Day Average 1.65

Current vs Prior 7-Day Avg -33.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 11:00am) 816,542

Calls: 338,829 (41%)

Puts: 477,713 (59%)

Prior (07/23) 857,494

Calls: 371,344 (43%)

Puts: 486,150 (57%)

Current vs Prior -4.78%

Prior 7-Day Total 6,827,575

Calls: 3,033,021 (44%)

Puts: 3,794,554 (56%)

Prior 7-Day Average 975,367

Calls: 433,288 (44%)

Puts: 542,079 (56%)

Current vs Prior 7-Day Avg -16.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.07% | 1.69%2.08% | 2.80%3.78% | 5.86%

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

Current vs Prior +9.76% | +28.38%+112.32% | +26.89%-1.04% | +2.03%

Prior 7-Day Avg 1.18% | 1.61%1.39% | 2.47%2.77% | 5.42%

Current vs 7-Day Avg -8.92% | +4.83%+49.09% | +13.41%+36.62% | +8.07%

Prior 7-Day Eod 0.98% | 1.32%2.45% | 2.97%4.05% | 6.11%

Current vs 7-Day Eod +9.76% | +28.38%-15.31% | -5.70%-6.60% | -4.12%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.03% | 14.90%

Calls: 33.33% | 12.73%

Puts: 22.73% | 17.07%

Prior 23.81% | 23.02%

Calls: 14.29% | 22.50%

Puts: 33.33% | 23.53%

Current vs Prior +17.72% | -35.27%

Prior 7-Day Avg 39.94% | 31.91%

Calls: 41.60% | 30.73%

Puts: 38.28% | 33.09%

Current vs 7-Day Avg -29.82% | -53.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.81M). Massive premium surge with dollar volume up 431% vs prior. Unusually high activity with volume up 293% vs prior - elevated interest. Slightly bearish P/C ratio of 1.10.

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 NEUTRAL

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
11:00	BULLISH	BEARISH	BEARISH
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 94 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 21	9.95	10.15	$10.05	2.0%	--	1.00	122
$50.00	Aug 21	7.00	7.15	$7.08	2.1%	--	0.94	20.1K
$46.00	Aug 21	10.90	11.15	$11.03	2.3%	--	1.00	13
$46.00	Jul 27	10.75	11.00	$10.88	2.3%	187	1.00	2
$50.50	Jul 27	6.25	6.40	$6.33	2.4%	190	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Aug 21	0.41	0.43	$0.42	4.8%	263	0.28	1.1K
$56.50	Jul 29	0.18	0.19	$0.19	5.3%	15	0.34	125
$58.00	Aug 28	1.52	1.61	$1.57	5.7%	--	0.65	10
$60.00	Jul 31	3.10	3.30	$3.20	6.2%	20	1.00	2
$55.00	Aug 21	0.31	0.33	$0.32	6.3%	708	0.22	10.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 21	0.20	0.24	$0.22	18.2%	1	0.18	13.2K
$57.00	Jul 29	0.24	0.28	$0.26	15.4%	50	0.43	239
$59.00	Aug 28	0.28	0.31	$0.30	10.0%	--	0.21	78
$58.50	Aug 21	0.31	0.33	$0.32	6.3%	366	0.24	--
$58.00	Aug 14	0.34	0.39	$0.37	13.5%	53	0.29	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 31	0.05	0.06	$0.06	16.7%	91	0.09	7.3K
$50.00	Aug 21	0.05	0.06	$0.06	16.7%	650	0.03	110.9K
$55.50	Jul 31	0.08	0.09	$0.09	11.1%	355	0.13	6.3K
$56.00	Jul 31	0.14	0.17	$0.16	18.8%	142	0.23	21.8K
$53.50	Aug 21	0.14	0.17	$0.16	18.8%	--	0.11	218

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 27	10.75	11.00	$10.88	2.3%	187	1.00	2
$47.00	Jul 27	9.75	10.00	$9.88	2.5%	39	1.00	1
$48.00	Jul 27	8.75	9.00	$8.88	2.8%	208	1.00	--
$49.00	Jul 27	7.75	8.00	$7.88	3.2%	435	1.00	2
$50.00	Jul 27	6.75	7.00	$6.88	3.6%	142	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	3.10	3.30	$3.20	6.2%	20	1.00	2
$67.00	Jul 27	9.80	10.60	$10.20	7.8%	180	0.99	--
$68.00	Jul 27	10.80	11.80	$11.30	8.8%	197	0.99	--
$66.00	Jul 27	8.55	9.65	$9.10	12.1%	73	0.99	--
$64.00	Jul 27	6.55	7.75	$7.15	16.8%	53	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 25.4K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	0.88	0.96	$0.92	8.7%	5.5K	0.48	8.8K
$55.50	Aug 21	1.88	2.01	$1.94	6.7%	1.2K	0.72	1.5K
$57.50	Jul 31	0.16	0.20	$0.18	22.2%	547	0.28	4.4K
$49.00	Jul 27	7.75	8.00	$7.88	3.2%	435	1.00	2
$56.50	Jul 27	0.32	0.45	$0.39	33.3%	370	0.86	990

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 27	0.19	0.24	$0.22	22.7%	4.1K	0.67	51
$56.50	Jul 27	0.02	0.03	$0.03	33.3%	3.6K	0.14	152
$50.00	Jul 31	0.00	0.02	$0.01	200.0%	1.0K	0.01	33
$55.00	Aug 21	0.31	0.33	$0.32	6.3%	708	0.22	10.8K
$50.00	Aug 21	0.05	0.06	$0.06	16.7%	650	0.03	110.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 305.2%, max 858.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 27	Aug 21	353.5%	36.9%	858.4%	187	15
$47.00	Jul 27	Aug 21	320.5%	33.6%	854.3%	39	123
$49.00	Jul 27	Aug 21	258.2%	29.7%	768.9%	435	288
$48.00	Jul 27	Aug 21	266.6%	31.1%	756.3%	208	252
$50.00	Jul 27	Aug 21	208.1%	27.2%	664.0%	142	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jul 27	Sep 4	266.6%	28.0%	851.0%	--	61
$50.00	Jul 27	Sep 4	208.1%	24.1%	762.3%	1	21
$50.50	Jul 27	Aug 28	193.6%	24.0%	707.7%	1	21
$51.00	Jul 27	Aug 28	179.2%	23.0%	680.5%	4	85
$51.50	Jul 27	Sep 4	164.8%	21.5%	667.3%	--	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 6.69, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$60.00	Aug 21	$0.13	$0.87	$0.13	6.69	$59.13
$58.50	$62.00	Sep 4	$0.49	$3.01	$0.49	6.14	$58.99
$58.00	$58.50	Aug 7	$0.10	$0.40	$0.10	4.00	$58.10
$58.50	$59.00	Aug 21	$0.10	$0.40	$0.10	4.00	$58.60
$58.00	$58.50	Aug 14	$0.14	$0.36	$0.14	2.57	$58.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$55.00	$54.00	Sep 4	$0.16	$0.84	$0.16	5.25	$54.84
$56.50	$56.00	Jul 29	$0.10	$0.40	$0.10	4.00	$56.40
$56.00	$55.50	Aug 7	$0.10	$0.40	$0.10	4.00	$55.90
$55.50	$55.00	Aug 28	$0.11	$0.39	$0.11	3.55	$55.39
$56.00	$55.50	Aug 14	$0.12	$0.38	$0.12	3.17	$55.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 6.35, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$54.00	$56.50	Aug 5	$2.16	$2.16	$0.34	6.35	$56.16
$54.50	$55.00	Aug 28	$0.40	$0.40	$0.10	4.00	$54.90
$55.00	$55.50	Aug 28	$0.40	$0.40	$0.10	4.00	$55.40
$55.00	$55.50	Sep 4	$0.40	$0.40	$0.10	4.00	$55.40
$55.50	$56.00	Aug 14	$0.39	$0.39	$0.11	3.55	$55.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$57.50	Jul 31	$0.38	$0.38	$0.12	3.17	$57.62
$60.00	$59.50	Jul 27	$0.35	$0.35	$0.15	2.33	$59.65
$58.50	$58.00	Aug 21	$0.34	$0.34	$0.16	2.13	$58.16
$58.00	$57.50	Aug 21	$0.33	$0.33	$0.17	1.94	$57.67
$57.50	$57.00	Jul 29	$0.32	$0.32	$0.18	1.78	$57.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.14, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Jul 27	Jul 31	$0.05	165.4%	37.4%
$54.50	Jul 27	Jul 31	$0.09	78.2%	24.9%
$57.50	Jul 27	Jul 29	$0.09	29.3%	18.5%
$50.00	Jul 27	Aug 14	$0.10	208.1%	29.0%
$56.00	Jul 27	Jul 29	$0.10	32.6%	20.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 31	Aug 7	$0.06	26.2%	21.0%
$56.00	Jul 27	Jul 29	$0.08	32.6%	20.9%
$57.50	Jul 29	Jul 31	$0.08	18.5%	17.5%
$60.00	Jul 27	Jul 31	$0.09	95.8%	21.7%
$58.00	Jul 31	Aug 7	$0.13	17.3%	15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 0.51% of stock, avg 5.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Jul 27	$0.07	$0.22	$0.29	$56.71	$57.29	0.51%
$56.50	Jul 27	$0.39	$0.03	$0.42	$56.08	$56.92	0.74%
$57.00	Jul 29	$0.26	$0.41	$0.67	$56.33	$57.67	1.18%
$56.50	Jul 29	$0.55	$0.19	$0.74	$55.76	$57.24	1.30%
$57.50	Jul 29	$0.10	$0.73	$0.83	$56.67	$58.33	1.46%
$56.00	Jul 27	$0.86	$0.01	$0.87	$55.13	$56.87	1.53%
$57.00	Jul 31	$0.39	$0.50	$0.89	$56.11	$57.89	1.57%
$56.50	Jul 31	$0.68	$0.29	$0.97	$55.53	$57.47	1.71%
$57.50	Jul 31	$0.18	$0.81	$0.99	$56.51	$58.49	1.74%
$57.00	Aug 3	$0.45	$0.57	$1.02	$55.98	$58.02	1.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.07% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$56.50	Jul 27	$0.01	$0.03	$0.04	$56.46	$57.54
$58.50	$54.50	Jul 31	$0.03	$0.04	$0.07	$54.43	$58.57
$58.00	$55.50	Jul 29	$0.04	$0.04	$0.08	$55.42	$58.08
$58.50	$55.00	Jul 31	$0.03	$0.06	$0.09	$54.91	$58.59
$57.00	$56.50	Jul 27	$0.07	$0.03	$0.10	$56.40	$57.10
$59.00	$55.00	Aug 3	$0.03	$0.08	$0.11	$54.89	$59.11
$58.00	$54.50	Jul 31	$0.08	$0.04	$0.12	$54.38	$58.12
$58.50	$55.50	Jul 31	$0.03	$0.09	$0.12	$55.38	$58.62
$58.00	$56.00	Jul 29	$0.04	$0.09	$0.13	$55.87	$58.13
$57.50	$55.50	Jul 29	$0.10	$0.04	$0.14	$55.36	$57.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.55, avg credit $0.40)

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
56/57	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	57/58	Aug 14	$0.37	$0.13	2.85	$55.63	$57.37
56/57	58/58	Aug 14	$0.37	$0.13	2.85	$56.63	$57.87
56/56	58/58	Aug 28	$0.37	$0.13	2.85	$56.13	$57.87
56/57	58/58	Aug 7	$0.35	$0.15	2.33	$56.65	$57.85
56/56	58/58	Aug 14	$0.34	$0.16	2.13	$56.16	$57.84
56/56	58/58	Aug 28	$0.34	$0.16	2.13	$56.16	$58.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$58.00	$59.00	$60.00	Aug 3	$0.08	$0.92	11.50
$59.00	$60.00	$61.00	Aug 21	$0.08	$0.92	11.50
$51.00	$52.00	$53.00	Aug 21	$0.09	$0.91	10.11
$55.00	$55.50	$56.00	Jul 31	$0.05	$0.45	9.00
$55.00	$55.50	$56.00	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$64.00	$65.00	$66.00	Jul 27	$0.05	$0.95	19.00
$54.00	$55.00	$56.00	Sep 4	$0.09	$0.91	10.11
$65.00	$66.00	$67.00	Jul 27	$0.10	$0.90	9.00
$55.50	$56.00	$56.50	Jul 29	$0.05	$0.45	9.00
$59.00	$59.50	$60.00	Aug 21	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $--, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$65.00	1:2	Sep 4	$0.00	$3.00
$48.50	$52.00	1:2	Jul 31	-$1.30	$2.20
$59.00	$60.00	1:2	Jul 31	$0.00	$1.00
$60.00	$61.00	1:2	Aug 28	$0.00	$1.00
$58.50	$59.00	1:2	Aug 14	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.50	$51.00	1:2	Jul 29	$0.00	$3.50
$51.50	$49.00	1:2	Aug 14	-$0.01	$2.49
$50.00	$48.00	1:2	Jul 27	-$0.01	$1.99
$53.50	$51.50	1:2	Jul 27	-$0.01	$1.99
$48.00	$46.00	1:2	Sep 4	-$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 2.06%, avg 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Sep 4	$1.17	0.49	0.3%	2.06%	2.32%	10	262
$57.00	Aug 28	$1.03	0.49	0.3%	1.81%	2.08%	22	346
$57.50	Sep 4	$0.91	0.43	1.1%	1.60%	2.74%	3	14
$57.00	Aug 21	$0.88	0.48	0.3%	1.55%	1.81%	5.5K	8.8K
$57.00	Aug 14	$0.76	0.48	0.3%	1.34%	1.60%	2	340
$57.50	Aug 28	$0.75	0.42	1.1%	1.32%	2.46%	11	132
$58.00	Sep 4	$0.70	0.37	2.0%	1.23%	3.25%	2	146
$57.50	Aug 21	$0.63	0.40	1.1%	1.11%	2.25%	63	1.0K
$57.00	Aug 7	$0.57	0.47	0.3%	1.00%	1.27%	6	1.2K
$58.00	Aug 28	$0.57	0.35	2.0%	1.00%	3.03%	5	507

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 12,430

Total Puts 13,728

Put/Call Ratio 1.10

Net Difference -1,298

Prior's Put/Call Breakdown

Total Calls 1,905

Total Puts 4,753

Put/Call Ratio 2.50

Net Difference -2,848

Prior 7-Day Put/Call Summary

Total Calls 179,037

Total Puts 285,519

Average Put/Call Ratio 1.65

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