XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.88 +1.01%

$56.89 (+0.02%)🌙

as of 07/27 04:00 PM

(7/27 15:00) ◀

Monday, July 27, 2026 (4:00pm)

▶ (7/27 18:07)

◀ 7/27 16:00 ▶

Option Volume

Detail

ℹ

Current (07/27 4:00pm) 59,433

Calls: 20,197 (34%)

Puts: 39,236 (66%)

Prior (07/24) 33,574

Calls: 19,636 (58%)

Puts: 13,938 (42%)

Current vs Prior +77.02%

Calls: +2.86% (Calls)

Puts: +181.50% (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 -10.45%

Calls: -21.03%

Puts: -3.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 4:00pm) $7.54M

Calls: $5.70M (76%)

Puts: $1.84M (24%)

Prior (07/24) $2.14M

Calls: $1.62M (76%)

Puts: $518.7K (24%)

Current vs Prior +252.75%

Calls: +251.96%

Puts: +255.23%

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 -7.25%

Calls: -6.64%

Puts: -9.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 4:00pm) 1.94

Prior (07/24) 0.71

Current vs Prior +173.68%

Prior 7-Day Average 1.65

Current vs Prior 7-Day Avg +17.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 4:00pm) 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 1.07% | 1.64%2.06% | 2.85%3.92% | 5.75%

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

Current vs Prior +67.25% | +56.38%+110.41% | +29.22%+2.59% | +0.13%

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

Current vs 7-Day Avg +38.79% | +27.69%+47.75% | +15.49%+41.63% | +6.07%

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

Current vs 7-Day Eod +67.25% | +56.38%-16.06% | -3.97%-3.17% | -5.89%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.95% | 19.20%

Calls: 36.67% | 22.06%

Puts: 45.24% | 16.33%

Prior 23.81% | 23.02%

Calls: 14.29% | 22.50%

Puts: 33.33% | 23.53%

Current vs Prior +71.99% | -16.59%

Prior 7-Day Avg 39.94% | 31.91%

Calls: 41.60% | 30.73%

Puts: 38.28% | 33.09%

Current vs 7-Day Avg +2.53% | -39.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($5.70M) vs puts ($1.84M). Massive premium surge with dollar volume up 253% vs prior. Above-average activity with volume up 77% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying.

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BEARISH	BEARISH
15:00	BULLISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
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 24 of results (avg 7.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Aug 21	7.95	8.15	$8.05	2.5%	--	0.97	286
$53.00	Aug 21	4.05	4.25	$4.15	4.8%	76	0.90	37.5K
$53.00	Jul 31	3.80	4.00	$3.90	5.1%	5	0.98	244
$53.50	Aug 28	3.70	3.90	$3.80	5.3%	1	0.88	2
$54.50	Aug 21	2.73	2.88	$2.81	5.3%	--	0.82	54

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 21	0.20	0.23	$0.22	13.6%	15	0.18	13.2K
$58.00	Aug 21	0.47	0.53	$0.50	12.0%	245	0.33	13.3K
$58.00	Aug 28	0.57	0.69	$0.63	19.0%	20	0.36	507
$57.50	Aug 21	0.66	0.78	$0.72	16.7%	90	0.42	1.0K
$57.00	Aug 14	0.76	0.89	$0.83	15.7%	178	0.49	340

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.05	0.06	$0.06	16.7%	677	0.03	110.9K
$55.50	Jul 31	0.09	0.10	$0.10	10.0%	515	0.14	6.3K
$52.50	Aug 28	0.14	0.17	$0.16	18.8%	--	0.09	86
$54.00	Aug 21	0.20	0.24	$0.22	18.2%	571	0.14	14.9K
$57.00	Jul 31	0.45	0.53	$0.49	16.3%	891	0.53	290

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 27	8.30	10.00	$9.15	18.6%	232	1.00	--
$50.00	Jul 27	6.45	7.50	$6.98	15.0%	162	0.99	2
$50.50	Jul 27	6.00	6.65	$6.33	10.3%	201	0.99	--
$50.00	Jul 29	5.85	8.05	$6.95	31.7%	21	0.99	--
$46.00	Jul 27	10.35	12.05	$11.20	15.2%	242	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 27	0.06	0.23	$0.15	113.3%	6.0K	1.00	51
$58.50	Jul 27	1.30	2.90	$2.10	76.2%	1	1.00	--
$59.50	Jul 27	2.35	3.20	$2.78	30.6%	8	1.00	--
$60.00	Jul 27	2.85	3.65	$3.25	24.6%	15	1.00	--
$61.00	Jul 27	3.65	4.70	$4.18	25.1%	23	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 57.5K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	0.92	1.00	$0.96	8.3%	5.7K	0.50	8.8K
$58.50	Aug 21	0.30	0.73	$0.52	82.7%	1.5K	0.25	--
$58.00	Aug 7	0.15	0.43	$0.29	96.6%	1.3K	0.24	1.4K
$55.50	Aug 21	1.94	2.23	$2.09	13.9%	1.2K	0.73	1.5K
$57.50	Jul 31	0.11	0.20	$0.16	56.2%	612	0.27	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 27	0.06	0.23	$0.15	113.3%	6.0K	1.00	51
$51.00	Aug 21	0.07	0.10	$0.09	33.3%	5.0K	0.05	77.3K
$56.50	Jul 27	0.00	0.01	$0.01	100.0%	4.5K	0.05	152
$56.00	Jul 29	0.05	0.28	$0.17	135.3%	4.2K	0.23	1.1K
$55.00	Aug 21	0.27	0.40	$0.34	38.2%	3.1K	0.23	10.8K

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 1181.1%, max 2980.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 27	Aug 21	1147.7%	37.3%	2980.7%	242	15
$47.00	Jul 27	Aug 21	1040.8%	34.8%	2886.8%	87	123
$49.00	Jul 27	Aug 21	839.2%	30.1%	2690.3%	437	288
$48.00	Jul 27	Aug 21	866.1%	32.2%	2587.1%	232	252
$50.00	Jul 27	Aug 21	676.9%	27.6%	2353.1%	162	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jul 27	Sep 4	866.1%	30.1%	2777.2%	--	61
$50.00	Jul 27	Sep 4	676.9%	26.0%	2504.7%	1	21
$51.00	Jul 27	Sep 4	583.5%	22.8%	2461.3%	1	75
$50.50	Jul 27	Aug 28	630.1%	24.6%	2460.7%	1	21
$60.00	Jul 27	Aug 21	306.0%	14.5%	2008.8%	75	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 22.08, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$65.00	Sep 4	$0.13	$2.87	$0.13	22.08	$62.13
$58.50	$59.00	Aug 3	$0.11	$0.39	$0.11	3.55	$58.61
$59.00	$59.50	Aug 14	$0.11	$0.39	$0.11	3.55	$59.11
$57.50	$58.00	Sep 4	$0.11	$0.39	$0.11	3.55	$57.61
$57.50	$58.00	Aug 3	$0.13	$0.37	$0.13	2.85	$57.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$50.00	Sep 4	$0.10	$0.90	$0.10	9.00	$50.90
$55.00	$54.00	Sep 4	$0.18	$0.82	$0.18	4.56	$54.82
$56.50	$55.00	Aug 5	$0.28	$1.22	$0.28	4.36	$56.22
$52.50	$52.00	Aug 7	$0.11	$0.39	$0.11	3.55	$52.39
$57.00	$56.50	Jul 29	$0.12	$0.38	$0.12	3.17	$56.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 18.64, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$55.50	Aug 3	$5.22	$5.22	$0.28	18.64	$55.22
$49.00	$50.00	Jul 29	$0.88	$0.88	$0.12	7.33	$49.88
$46.00	$47.00	Jul 27	$0.87	$0.87	$0.13	6.69	$46.87
$54.00	$56.50	Aug 5	$2.13	$2.13	$0.37	5.76	$56.13
$52.00	$53.00	Aug 14	$0.85	$0.85	$0.15	5.67	$52.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 27	$0.88	$0.88	$0.12	7.33	$62.12
$66.00	$65.00	Jul 27	$0.87	$0.87	$0.13	6.69	$65.13
$65.00	$64.00	Jul 27	$0.85	$0.85	$0.15	5.67	$64.15
$62.00	$61.00	Jul 27	$0.79	$0.79	$0.21	3.76	$61.21
$58.50	$58.00	Aug 21	$0.39	$0.39	$0.11	3.55	$58.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.34, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.50	Jul 27	Aug 21	$0.07	537.0%	24.7%
$52.50	Jul 27	Jul 31	$0.07	483.9%	35.0%
$53.00	Jul 27	Jul 31	$0.07	397.7%	33.4%
$56.00	Jul 27	Jul 29	$0.08	110.2%	29.7%
$57.50	Jul 27	Jul 29	$0.08	129.1%	19.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.50	Jul 27	Jul 29	$0.05	129.1%	19.2%
$49.50	Aug 7	Aug 28	$0.07	37.8%	28.6%
$55.50	Jul 27	Jul 29	$0.09	160.5%	32.2%
$58.00	Jul 27	Jul 31	$0.09	144.9%	16.9%
$52.50	Jul 31	Aug 7	$0.13	35.0%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 0.28% of stock, avg 5.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Jul 27	$0.01	$0.15	$0.16	$56.84	$57.16	0.28%
$56.50	Jul 27	$0.46	$0.01	$0.47	$56.03	$56.97	0.83%
$57.00	Jul 29	$0.26	$0.33	$0.59	$56.41	$57.59	1.04%
$57.50	Jul 27	$0.04	$0.61	$0.65	$56.85	$58.15	1.14%
$57.50	Jul 29	$0.12	$0.66	$0.78	$56.72	$58.28	1.37%
$56.50	Jul 29	$0.60	$0.21	$0.81	$55.69	$57.31	1.42%
$56.00	Jul 27	$0.87	$0.01	$0.88	$55.12	$56.88	1.55%
$57.50	Jul 31	$0.16	$0.74	$0.90	$56.60	$58.40	1.58%
$56.50	Jul 31	$0.68	$0.24	$0.92	$55.58	$57.42	1.62%
$57.00	Jul 31	$0.44	$0.49	$0.93	$56.07	$57.93	1.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 186 found (cheapest 0.14% of stock, avg 1.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.50	$54.50	Jul 31	$0.04	$0.04	$0.08	$54.42	$58.58
$58.50	$55.00	Jul 31	$0.04	$0.05	$0.09	$54.91	$58.59
$58.00	$54.50	Jul 31	$0.08	$0.04	$0.12	$54.38	$58.12
$58.00	$55.00	Jul 31	$0.08	$0.05	$0.13	$54.87	$58.13
$58.50	$55.50	Jul 31	$0.04	$0.10	$0.14	$55.36	$58.64
$58.00	$55.50	Jul 31	$0.08	$0.10	$0.18	$55.32	$58.18
$58.00	$55.50	Jul 29	$0.09	$0.10	$0.19	$55.31	$58.19
$57.50	$54.50	Jul 31	$0.16	$0.04	$0.20	$54.30	$57.70
$58.50	$56.00	Jul 31	$0.04	$0.16	$0.20	$55.80	$58.70
$57.50	$55.00	Jul 31	$0.16	$0.05	$0.21	$54.79	$57.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.55, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/57	58/58	Aug 28	$0.39	$0.11	3.55	$56.61	$57.89
56/56	58/58	Aug 14	$0.37	$0.13	2.85	$55.63	$57.87
51/52	59/62	Sep 4	$1.99	$1.01	1.97	$49.51	$60.99
56/56	57/58	Aug 3	$0.33	$0.17	1.94	$56.17	$57.33
56/57	58/58	Aug 3	$0.33	$0.17	1.94	$56.67	$57.83
56/57	58/59	Aug 3	$0.31	$0.19	1.63	$56.69	$58.81
50/51	53/54	Sep 4	$0.60	$0.40	1.50	$50.40	$53.60
55/56	58/58	Aug 7	$0.29	$0.21	1.38	$55.21	$57.79
56/56	58/58	Aug 7	$0.29	$0.21	1.38	$56.21	$57.79
52/52	58/58	Aug 7	$0.28	$0.22	1.27	$52.22	$57.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$55.50	$56.00	Aug 7	$0.05	$0.45	9.00
$48.00	$49.00	$50.00	Aug 21	$0.10	$0.90	9.00
$57.50	$58.00	$58.50	Aug 28	$0.05	$0.45	9.00
$56.00	$56.50	$57.00	Aug 7	$0.06	$0.44	7.33
$54.50	$55.00	$55.50	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$61.00	$62.00	$63.00	Jul 27	$0.09	$0.91	10.11
$56.00	$56.50	$57.00	Aug 3	$0.07	$0.43	6.14
$56.00	$56.50	$57.00	Jul 29	$0.08	$0.42	5.25
$52.50	$53.00	$53.50	Aug 14	$0.08	$0.42	5.25
$57.50	$58.00	$58.50	Aug 21	$0.08	$0.42	5.25

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 $-0.01, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$54.00	1:2	Jul 29	-$1.46	$2.04
$61.00	$65.00	1:2	Aug 28	-$2.04	$1.96
$60.00	$61.00	1:2	Aug 28	-$0.06	$0.94
$56.00	$57.00	1:2	Aug 3	-$0.11	$0.89
$60.00	$61.00	1:2	Aug 21	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$51.00	1:2	Jul 29	-$0.01	$2.99
$50.00	$48.00	1:2	Jul 27	-$0.01	$1.99
$53.50	$51.50	1:2	Jul 27	-$0.01	$1.99
$55.00	$53.00	1:2	Aug 5	-$0.01	$1.99
$53.00	$51.00	1:2	Aug 3	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.07%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Sep 4	$1.18	0.48	0.2%	2.07%	2.29%	10	262
$57.00	Aug 28	$1.04	0.50	0.2%	1.83%	2.04%	35	346
$57.00	Aug 21	$0.92	0.50	0.2%	1.62%	1.83%	5.7K	8.8K
$57.50	Sep 4	$0.82	0.43	1.1%	1.44%	2.53%	3	14
$57.50	Aug 28	$0.78	0.43	1.1%	1.37%	2.46%	14	132
$57.00	Aug 14	$0.76	0.49	0.2%	1.34%	1.55%	178	340
$58.00	Sep 4	$0.69	0.36	2.0%	1.21%	3.18%	11	146
$57.50	Aug 21	$0.66	0.42	1.1%	1.16%	2.25%	90	1.0K
$57.00	Aug 10	$0.62	0.53	0.2%	1.09%	1.30%	2	--
$58.00	Aug 28	$0.57	0.36	2.0%	1.00%	2.97%	20	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 20,197

Total Puts 39,236

Put/Call Ratio 1.94

Net Difference -19,039

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