XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.71 +0.71%

(7/27 12:00) ◀

Monday, July 27, 2026 (1:00pm)

▶ (7/27 14:00)

◀ 7/27 13:00 ▶

Option Volume

Detail

ℹ

Current (07/27 1:00pm) 39,800

Calls: 15,678 (39%)

Puts: 24,122 (61%)

Prior (07/24) 33,574

Calls: 19,636 (58%)

Puts: 13,938 (42%)

Current vs Prior +18.54%

Calls: -20.16% (Calls)

Puts: +73.07% (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 -40.03%

Calls: -38.70%

Puts: -40.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 1:00pm) $5.64M

Calls: $3.98M (71%)

Puts: $1.66M (29%)

Prior (07/24) $2.14M

Calls: $1.62M (76%)

Puts: $518.7K (24%)

Current vs Prior +164.04%

Calls: +145.84%

Puts: +220.84%

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 -30.57%

Calls: -34.79%

Puts: -17.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 1:00pm) 1.54

Prior (07/24) 0.71

Current vs Prior +116.76%

Prior 7-Day Average 1.65

Current vs Prior 7-Day Avg -6.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 1:00pm) 816,542

Calls: 338,829 (41%)

Puts: 477,713 (59%)

Prior (07/24) 872,761

Calls: 379,650 (43%)

Puts: 493,111 (57%)

Current vs Prior -6.44%

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 0.99% | 1.66%2.08% | 2.82%3.84% | 5.91%

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

Current vs Prior +1.01% | +26.02%+112.85% | +28.01%+0.59% | +2.89%

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

Current vs 7-Day Avg -16.17% | +2.89%+49.46% | +14.41%+38.87% | +8.99%

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

Current vs 7-Day Eod +1.01% | +26.02%-15.09% | -4.87%-5.06% | -3.30%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.89% | 9.63%

Calls: 29.17% | 11.11%

Puts: 40.62% | 8.16%

Prior 23.81% | 23.02%

Calls: 14.29% | 22.50%

Puts: 33.33% | 23.53%

Current vs Prior +46.54% | -58.17%

Prior 7-Day Avg 39.94% | 31.91%

Calls: 41.60% | 30.73%

Puts: 38.28% | 33.09%

Current vs 7-Day Avg -12.64% | -69.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.98M). Massive premium surge with dollar volume up 164% vs prior. Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 117% - 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 NEUTRAL

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	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
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 117 of results (avg 6.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 21	10.75	11.00	$10.88	2.3%	--	0.99	13
$47.00	Aug 21	9.75	10.00	$9.88	2.5%	--	0.99	122
$49.00	Aug 21	7.80	8.00	$7.90	2.5%	--	0.97	286
$50.00	Aug 21	6.85	7.05	$6.95	2.9%	--	0.97	20.1K
$52.00	Aug 21	4.90	5.05	$4.97	3.0%	152	0.94	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	0.37	0.38	$0.38	2.6%	718	0.24	10.8K
$56.50	Aug 7	0.54	0.56	$0.55	3.6%	21	0.44	51
$55.50	Aug 7	0.26	0.27	$0.27	3.7%	25	0.24	71
$58.00	Aug 14	1.49	1.55	$1.52	3.9%	4	0.73	26
$54.00	Aug 21	0.23	0.24	$0.24	4.2%	54	0.16	14.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Aug 7	0.10	0.11	$0.11	9.1%	1	0.13	86
$57.50	Jul 31	0.14	0.16	$0.15	13.3%	557	0.24	4.4K
$58.00	Aug 7	0.19	0.20	$0.20	5.0%	153	0.22	1.4K
$58.50	Aug 14	0.19	0.23	$0.21	19.0%	--	0.19	14
$58.50	Aug 21	0.28	0.32	$0.30	13.3%	1.5K	0.23	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.05	0.06	$0.06	16.7%	661	0.03	110.9K
$55.00	Jul 31	0.06	0.07	$0.07	14.3%	213	0.10	7.3K
$55.50	Jul 31	0.10	0.12	$0.11	18.2%	388	0.16	6.3K
$54.00	Aug 14	0.14	0.17	$0.16	18.8%	2	0.12	542
$55.00	Aug 7	0.18	0.19	$0.19	5.3%	228	0.18	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 27	10.60	11.00	$10.80	3.7%	231	1.00	2
$47.00	Jul 27	9.60	10.00	$9.80	4.1%	83	1.00	1
$48.00	Jul 27	8.60	9.00	$8.80	4.5%	230	1.00	--
$49.00	Jul 27	7.50	8.05	$7.78	7.1%	435	1.00	2
$50.00	Jul 27	6.65	7.05	$6.85	5.8%	151	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	3.25	3.45	$3.35	6.0%	40	1.00	2
$67.00	Jul 27	9.80	10.60	$10.20	7.8%	205	0.99	--
$68.00	Jul 27	10.80	11.65	$11.23	7.6%	225	0.99	--
$68.00	Jul 29	11.15	11.85	$11.50	6.1%	2	0.99	--
$65.00	Jul 27	7.60	8.60	$8.10	12.3%	97	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 38.4K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	0.84	0.89	$0.87	5.7%	5.6K	0.47	8.8K
$58.50	Aug 21	0.28	0.32	$0.30	13.3%	1.5K	0.23	--
$55.50	Aug 21	1.80	1.90	$1.85	5.4%	1.2K	0.70	1.5K
$57.50	Jul 31	0.14	0.16	$0.15	13.3%	557	0.24	4.4K
$49.00	Jul 27	7.50	8.05	$7.78	7.1%	435	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 27	0.25	0.38	$0.32	40.6%	5.2K	0.86	51
$56.50	Jul 27	0.03	0.05	$0.04	50.0%	4.5K	0.24	152
$56.00	Jul 29	0.10	0.13	$0.12	25.0%	2.2K	0.22	1.1K
$56.00	Aug 28	0.66	0.73	$0.70	10.0%	2.0K	0.38	62
$56.00	Aug 21	0.60	0.64	$0.62	6.5%	1.9K	0.37	31.4K

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 392.6%, max 1113.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 27	Aug 21	444.0%	36.6%	1113.1%	231	15
$47.00	Jul 27	Aug 21	402.6%	33.3%	1109.3%	83	123
$49.00	Jul 27	Aug 21	323.2%	29.4%	999.5%	435	288
$48.00	Jul 27	Aug 21	334.2%	30.8%	983.7%	230	252
$50.00	Jul 27	Aug 21	259.6%	26.9%	865.4%	151	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jul 27	Sep 4	334.2%	27.7%	1107.2%	--	61
$50.00	Jul 27	Sep 4	259.6%	24.0%	981.6%	1	21
$50.50	Jul 27	Aug 28	241.2%	23.9%	910.5%	1	21
$51.00	Jul 27	Sep 4	222.8%	22.5%	891.3%	1	75
$51.50	Jul 27	Sep 4	204.4%	21.2%	863.0%	--	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$62.00	Sep 4	$0.33	$2.67	$0.33	8.09	$59.33
$59.00	$60.00	Aug 21	$0.12	$0.88	$0.12	7.33	$59.12
$58.50	$59.00	Aug 28	$0.11	$0.39	$0.11	3.55	$58.61
$58.00	$58.50	Aug 14	$0.12	$0.38	$0.12	3.17	$58.12
$58.50	$59.00	Sep 4	$0.13	$0.37	$0.13	2.85	$58.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$55.00	$54.00	Sep 4	$0.17	$0.83	$0.17	4.88	$54.83
$56.00	$55.50	Aug 3	$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 7	$0.12	$0.38	$0.12	3.17	$55.88
$55.50	$55.00	Sep 4	$0.12	$0.38	$0.12	3.17	$55.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$53.00	$54.50	Aug 14	$1.38	$1.38	$0.12	11.50	$54.38
$49.00	$50.00	Jul 29	$0.85	$0.85	$0.15	5.67	$49.85
$54.00	$56.50	Aug 5	$2.06	$2.06	$0.44	4.68	$56.06
$55.50	$56.00	Aug 3	$0.40	$0.40	$0.10	4.00	$55.90
$55.00	$55.50	Aug 21	$0.40	$0.40	$0.10	4.00	$55.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$57.50	Jul 31	$0.39	$0.39	$0.11	3.55	$57.61
$57.50	$57.00	Jul 29	$0.36	$0.36	$0.14	2.57	$57.14
$58.50	$58.00	Aug 21	$0.36	$0.36	$0.14	2.57	$58.14
$57.50	$57.00	Jul 31	$0.33	$0.33	$0.17	1.94	$57.17
$58.00	$57.00	Aug 7	$0.64	$0.64	$0.36	1.78	$57.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.12, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Jul 27	Jul 29	$0.06	83.7%	24.9%
$57.50	Jul 27	Jul 29	$0.06	44.5%	18.8%
$55.50	Jul 27	Jul 29	$0.07	55.3%	22.5%
$47.00	Jul 27	Jul 29	$0.10	402.6%	101.1%
$54.50	Jul 27	Jul 31	$0.10	93.7%	24.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Jul 27	Aug 21	$0.06	122.8%	15.0%
$54.00	Jul 31	Aug 7	$0.06	26.3%	21.0%
$57.50	Jul 29	Jul 31	$0.07	18.8%	17.9%
$58.00	Jul 31	Aug 7	$0.10	18.0%	16.1%
$56.00	Jul 27	Jul 29	$0.11	35.0%	21.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 0.49% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Jul 27	$0.24	$0.04	$0.28	$56.22	$56.78	0.49%
$57.00	Jul 27	$0.02	$0.32	$0.34	$56.66	$57.34	0.60%
$56.50	Jul 29	$0.45	$0.25	$0.70	$55.80	$57.20	1.23%
$57.00	Jul 29	$0.21	$0.49	$0.70	$56.30	$57.70	1.23%
$56.00	Jul 27	$0.71	$0.01	$0.72	$55.28	$56.72	1.27%
$57.00	Jul 31	$0.32	$0.59	$0.91	$56.09	$57.91	1.60%
$57.50	Jul 29	$0.07	$0.85	$0.92	$56.58	$58.42	1.62%
$56.50	Jul 31	$0.59	$0.35	$0.94	$55.56	$57.44	1.66%
$56.00	Jul 29	$0.83	$0.12	$0.95	$55.05	$56.95	1.68%
$57.00	Aug 3	$0.39	$0.65	$1.04	$55.96	$58.04	1.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.11% of stock, avg 1.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$56.50	Jul 27	$0.02	$0.04	$0.06	$56.44	$57.06
$58.00	$55.00	Jul 29	$0.04	$0.03	$0.07	$54.93	$58.07
$58.50	$54.50	Jul 31	$0.03	$0.04	$0.07	$54.43	$58.57
$58.00	$55.50	Jul 29	$0.04	$0.05	$0.09	$55.41	$58.09
$57.50	$55.00	Jul 29	$0.07	$0.03	$0.10	$54.90	$57.60
$58.50	$55.00	Jul 31	$0.03	$0.07	$0.10	$54.90	$58.60
$58.00	$54.50	Jul 31	$0.07	$0.04	$0.11	$54.39	$58.11
$57.50	$55.50	Jul 29	$0.07	$0.05	$0.12	$55.38	$57.62
$59.00	$55.00	Aug 3	$0.03	$0.09	$0.12	$54.88	$59.12
$58.00	$55.00	Jul 31	$0.07	$0.07	$0.14	$54.86	$58.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.00, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/56	56/57	Aug 7	$0.40	$0.10	4.00	$55.60	$56.90
56/57	58/58	Aug 14	$0.40	$0.10	4.00	$56.60	$57.90
56/56	57/58	Sep 4	$0.40	$0.10	4.00	$55.60	$57.40
56/56	57/58	Aug 28	$0.39	$0.11	3.55	$55.61	$57.39
56/56	57/58	Aug 14	$0.38	$0.12	3.17	$56.12	$57.38
56/57	58/58	Aug 28	$0.38	$0.12	3.17	$56.62	$58.38
55/56	57/58	Sep 4	$0.38	$0.12	3.17	$55.12	$57.38
56/57	58/58	Aug 7	$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
56/56	57/58	Aug 7	$0.36	$0.14	2.57	$56.14	$57.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 39.00, 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
$51.00	$52.00	$53.00	Aug 21	$0.06	$0.94	15.67
$59.00	$60.00	$61.00	Aug 21	$0.08	$0.92	11.50
$48.00	$49.00	$50.00	Jul 27	$0.09	$0.91	10.11
$55.50	$56.00	$56.50	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$51.00	$53.00	$55.00	Aug 3	$0.05	$1.95	39.00
$65.00	$66.00	$67.00	Jul 27	$0.10	$0.90	9.00
$55.00	$55.50	$56.00	Jul 31	$0.05	$0.45	9.00
$55.00	$55.50	$56.00	Aug 14	$0.05	$0.45	9.00
$56.00	$56.50	$57.00	Aug 14	$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. 120 found (best net $--, 103 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	-$1.10	$2.40
$59.00	$60.00	1:2	Jul 31	$0.00	$1.00
$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
$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
$53.00	$51.00	1:2	Aug 3	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 1.96%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Sep 4	$1.11	0.48	0.5%	1.96%	2.47%	10	262
$57.00	Aug 28	$0.96	0.47	0.5%	1.69%	2.20%	30	346
$57.50	Sep 4	$0.86	0.41	1.4%	1.52%	2.91%	3	14
$57.00	Aug 21	$0.84	0.47	0.5%	1.48%	1.99%	5.6K	8.8K
$57.50	Aug 28	$0.71	0.40	1.4%	1.25%	2.65%	11	132
$57.00	Aug 14	$0.69	0.45	0.5%	1.22%	1.73%	115	340
$58.00	Sep 4	$0.63	0.35	2.3%	1.11%	3.39%	11	146
$57.50	Aug 21	$0.61	0.38	1.4%	1.08%	2.47%	73	1.0K
$58.00	Aug 28	$0.54	0.33	2.3%	0.95%	3.23%	8	507
$57.00	Aug 7	$0.53	0.44	0.5%	0.93%	1.45%	190	1.2K

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 15,678

Total Puts 24,122

Put/Call Ratio 1.54

Net Difference -8,444

Prior's Put/Call Breakdown

Total Calls 19,636

Total Puts 13,938

Put/Call Ratio 0.71

Net Difference 5,698

Prior 7-Day Put/Call Summary

Total Calls 179,037

Total Puts 285,519

Average Put/Call Ratio 1.65

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