XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$57.27 +0.69%

(7/27 18:07) ◀

Tuesday, July 28, 2026 (10:00am)

▶ (7/28 11:00)

◀ 7/28 10:00 ▶

Option Volume

Detail

ℹ

Current (07/28 10:00am) 4,066

Calls: 1,721 (42%)

Puts: 2,345 (58%)

Prior (07/27) 12,450

Calls: 8,985 (72%)

Puts: 3,465 (28%)

Current vs Prior -67.34%

Calls: -80.85% (Calls)

Puts: -32.32% (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 -93.87%

Calls: -93.27%

Puts: -94.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/28 10:00am) $422.5K

Calls: $393.3K (93%)

Puts: $29.3K (7%)

Prior (07/27) $1.33M

Calls: $1.18M (89%)

Puts: $152.1K (11%)

Current vs Prior -68.33%

Calls: -66.73%

Puts: -80.76%

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 -94.80%

Calls: -93.55%

Puts: -98.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 10:00am) 1.36

Prior (07/27) 0.39

Current vs Prior +253.33%

Prior 7-Day Average 1.65

Current vs Prior 7-Day Avg -17.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/28 10:00am) 829,742

Calls: 346,659 (42%)

Puts: 483,083 (58%)

Prior (07/27) 816,542

Calls: 338,829 (41%)

Puts: 477,713 (59%)

Current vs Prior +1.62%

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 -14.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.41% | 1.85%1.85% | 2.65%3.65% | 5.61%

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

Current vs Prior +44.68% | +40.72%+89.33% | +20.42%-4.50% | -2.37%

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

Current vs 7-Day Avg +20.06% | +14.90%+32.95% | +7.63%+31.83% | +3.41%

Prior 7-Day Eod 0.98% | 1.32%2.22% | 3.02%5.15% | 5.91%

Current vs 7-Day Eod +44.68% | +40.72%-16.45% | -12.23%-29.15% | -5.12%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.63% | 16.46%

Calls: 29.27% | 8.93%

Puts: 20.00% | 24.00%

Prior 23.81% | 23.02%

Calls: 14.29% | 22.50%

Puts: 33.33% | 23.53%

Current vs Prior +3.44% | -28.50%

Prior 7-Day Avg 39.94% | 31.91%

Calls: 41.60% | 30.73%

Puts: 38.28% | 33.09%

Current vs 7-Day Avg -38.33% | -48.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($393.3K) vs puts ($29.3K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 67% vs prior. Bearish P/C ratio of 1.36 indicates protective 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 BULLISH

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	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 55 of results (avg 6.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	7.30	7.50	$7.40	2.7%	1	0.97	20.1K
$50.00	Aug 14	7.25	7.45	$7.35	2.7%	--	1.00	42
$47.00	Aug 21	10.30	10.60	$10.45	2.9%	--	0.98	122
$49.00	Aug 21	8.30	8.55	$8.43	3.0%	--	0.98	286
$46.00	Aug 21	11.25	11.60	$11.43	3.1%	--	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Aug 21	0.44	0.47	$0.45	6.7%	16	0.29	32.2K
$55.00	Aug 21	0.27	0.29	$0.28	7.1%	24	0.19	12.7K
$57.00	Aug 21	0.72	0.78	$0.75	8.0%	1	0.44	420
$60.00	Aug 21	2.67	2.91	$2.79	8.6%	--	0.89	72
$54.50	Aug 21	0.22	0.24	$0.23	8.7%	7	0.15	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.57, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.11	0.12	$0.12	8.3%	60	0.22	6.3K
$60.00	Aug 28	0.16	0.19	$0.18	16.7%	1	0.14	81
$57.50	Jul 31	0.25	0.29	$0.27	14.8%	79	0.40	4.8K
$58.50	Aug 21	0.38	0.44	$0.41	14.6%	50	0.30	1.5K
$58.00	Aug 14	0.43	0.50	$0.47	14.9%	--	0.36	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 29	0.13	0.15	$0.14	14.3%	418	0.35	81
$54.50	Aug 21	0.22	0.24	$0.23	8.7%	7	0.15	1.4K
$55.00	Aug 21	0.27	0.29	$0.28	7.1%	24	0.19	12.7K
$56.50	Aug 7	0.29	0.35	$0.32	18.8%	24	0.31	65
$56.00	Aug 14	0.32	0.39	$0.36	19.4%	--	0.27	260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 29	10.45	12.00	$11.23	13.8%	4	1.00	19
$47.00	Jul 29	9.55	11.05	$10.30	14.6%	6	1.00	24
$48.00	Jul 29	8.60	10.10	$9.35	16.0%	5	1.00	10
$49.00	Jul 29	7.65	9.10	$8.38	17.3%	6	1.00	17
$50.00	Jul 29	6.70	7.80	$7.25	15.2%	30	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	2.67	2.91	$2.79	8.6%	--	0.89	72
$58.00	Jul 31	0.75	0.94	$0.85	22.4%	--	0.78	17
$59.00	Aug 21	1.81	2.02	$1.92	10.9%	--	0.78	84
$58.00	Aug 7	0.90	1.08	$0.99	18.2%	--	0.68	31
$57.50	Jul 29	0.36	0.44	$0.40	20.0%	50	0.66	528

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 3.9K, top 853)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.10	0.13	$0.12	25.0%	285	0.11	3.8K
$57.50	Jul 29	0.12	0.16	$0.14	28.6%	263	0.34	292
$57.00	Jul 31	0.54	0.59	$0.56	8.9%	138	0.60	7.1K
$55.50	Jul 31	1.73	1.94	$1.84	11.4%	128	0.91	8.9K
$55.50	Aug 7	1.89	2.02	$1.96	6.6%	128	0.84	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 29	0.02	0.03	$0.03	33.3%	853	0.08	1.9K
$56.50	Jul 29	0.05	0.08	$0.07	42.9%	601	0.16	853
$57.00	Jul 29	0.13	0.15	$0.14	14.3%	418	0.35	81
$57.50	Jul 29	0.36	0.44	$0.40	20.0%	50	0.66	528
$57.00	Jul 31	0.23	0.32	$0.28	32.1%	48	0.40	766

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 102.6%, max 279.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Jul 29	Aug 21	137.6%	36.3%	279.4%	6	146
$46.00	Jul 29	Aug 21	150.6%	39.7%	279.2%	4	32
$48.00	Jul 29	Aug 21	124.3%	33.7%	268.4%	5	262
$49.00	Jul 29	Aug 21	111.4%	30.9%	260.4%	6	303
$50.00	Jul 29	Aug 21	90.4%	28.6%	216.7%	31	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 29	Sep 4	90.4%	25.4%	255.6%	--	22
$51.00	Jul 29	Aug 21	78.5%	27.1%	190.1%	--	75.6K
$48.00	Jul 31	Sep 4	77.4%	29.3%	164.0%	--	68
$54.00	Jul 29	Sep 4	47.2%	18.4%	156.5%	30	254
$47.00	Jul 31	Aug 28	85.7%	33.4%	156.5%	--	60

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 12.64, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.50	$62.00	Sep 4	$0.11	$1.39	$0.11	12.64	$60.61
$59.00	$60.00	Aug 21	$0.16	$0.84	$0.16	5.25	$59.16
$57.50	$58.00	Jul 29	$0.10	$0.40	$0.10	4.00	$57.60
$59.00	$60.50	Sep 4	$0.32	$1.18	$0.32	3.69	$59.32
$58.50	$59.00	Aug 21	$0.13	$0.37	$0.13	2.85	$58.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.50	$55.00	Aug 5	$0.17	$1.33	$0.17	7.82	$56.33
$55.00	$54.00	Sep 4	$0.14	$0.86	$0.14	6.14	$54.86
$56.50	$56.00	Aug 3	$0.10	$0.40	$0.10	4.00	$56.40
$56.00	$55.50	Aug 28	$0.10	$0.40	$0.10	4.00	$55.90
$55.50	$55.00	Sep 4	$0.10	$0.40	$0.10	4.00	$55.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 13.71, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$49.50	$52.00	Jul 31	$2.33	$2.33	$0.17	13.71	$51.83
$54.00	$55.00	Sep 4	$0.85	$0.85	$0.15	5.67	$54.85
$50.50	$51.00	Jul 29	$0.40	$0.40	$0.10	4.00	$50.90
$55.50	$56.00	Aug 7	$0.40	$0.40	$0.10	4.00	$55.90
$55.00	$56.00	Sep 4	$0.80	$0.80	$0.20	4.00	$55.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$59.00	Aug 21	$0.87	$0.87	$0.13	6.69	$59.13
$59.00	$58.00	Aug 21	$0.72	$0.72	$0.28	2.57	$58.28
$58.00	$57.50	Jul 31	$0.35	$0.35	$0.15	2.33	$57.65
$57.50	$57.00	Jul 29	$0.26	$0.26	$0.24	1.08	$57.24
$58.00	$57.50	Aug 21	$0.26	$0.26	$0.24	1.08	$57.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Jul 29	Jul 31	$0.05	27.0%	22.2%
$53.50	Jul 31	Aug 7	$0.07	35.4%	24.9%
$58.00	Jul 29	Jul 31	$0.08	18.9%	17.4%
$52.50	Jul 31	Aug 7	$0.08	41.2%	27.6%
$55.50	Jul 29	Jul 31	$0.09	31.2%	24.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Jul 29	Jul 31	$0.06	27.0%	22.2%
$56.50	Jul 29	Jul 31	$0.09	22.3%	20.0%
$57.50	Jul 29	Jul 31	$0.10	18.8%	17.7%
$57.00	Jul 29	Jul 31	$0.14	18.5%	17.9%
$58.00	Jul 31	Aug 7	$0.14	17.4%	15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.94% of stock, avg 5.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.50	Jul 29	$0.14	$0.40	$0.54	$56.96	$58.04	0.94%
$57.00	Jul 29	$0.41	$0.14	$0.55	$56.45	$57.55	0.96%
$57.50	Jul 31	$0.27	$0.50	$0.77	$56.73	$58.27	1.34%
$57.00	Jul 31	$0.56	$0.28	$0.84	$56.16	$57.84	1.47%
$56.50	Jul 29	$0.80	$0.07	$0.87	$55.63	$57.37	1.52%
$58.00	Jul 31	$0.12	$0.85	$0.97	$57.03	$58.97	1.69%
$57.00	Aug 3	$0.62	$0.35	$0.97	$56.03	$57.97	1.69%
$56.50	Jul 31	$0.93	$0.16	$1.09	$55.41	$57.59	1.90%
$57.00	Aug 7	$0.82	$0.48	$1.30	$55.70	$58.30	2.27%
$58.00	Aug 7	$0.31	$0.99	$1.30	$56.70	$59.30	2.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.12% of stock, avg 1.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.00	$56.00	Jul 29	$0.04	$0.03	$0.07	$55.93	$58.07
$58.50	$55.00	Jul 31	$0.04	$0.04	$0.08	$54.92	$58.58
$59.00	$55.00	Aug 3	$0.03	$0.06	$0.09	$54.91	$59.09
$58.50	$55.50	Jul 31	$0.04	$0.06	$0.10	$55.40	$58.60
$58.00	$56.50	Jul 29	$0.04	$0.07	$0.11	$56.39	$58.11
$58.50	$55.00	Aug 3	$0.06	$0.06	$0.12	$54.88	$58.62
$58.50	$56.00	Jul 31	$0.04	$0.09	$0.13	$55.87	$58.63
$59.00	$56.00	Aug 3	$0.03	$0.12	$0.15	$55.85	$59.15
$58.00	$55.00	Jul 31	$0.12	$0.04	$0.16	$54.84	$58.16
$57.50	$56.00	Jul 29	$0.14	$0.03	$0.17	$55.83	$57.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/57	58/58	Sep 4	$0.40	$0.10	4.00	$56.60	$58.40
56/56	58/58	Sep 4	$0.39	$0.11	3.55	$56.11	$57.89
56/56	57/58	Aug 3	$0.37	$0.13	2.85	$56.13	$57.37
56/56	58/58	Aug 28	$0.37	$0.13	2.85	$55.63	$57.87
56/57	58/58	Aug 28	$0.37	$0.13	2.85	$56.63	$58.37
56/56	58/58	Sep 4	$0.36	$0.14	2.57	$56.14	$58.36
56/57	58/59	Sep 4	$0.36	$0.14	2.57	$56.64	$58.86
56/56	58/58	Aug 14	$0.35	$0.15	2.33	$56.15	$57.85
57/58	58/59	Aug 28	$0.35	$0.15	2.33	$57.15	$58.85
55/56	58/58	Sep 4	$0.35	$0.15	2.33	$55.15	$57.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$61.00	$62.00	Aug 21	$0.07	$0.93	13.29
$59.00	$60.00	$61.00	Aug 21	$0.08	$0.92	11.50
$57.00	$57.50	$58.00	Aug 14	$0.05	$0.45	9.00
$57.00	$57.50	$58.00	Sep 4	$0.05	$0.45	9.00
$49.00	$50.00	$51.00	Aug 21	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$56.00	$56.50	$57.00	Aug 14	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 21	$0.06	$0.44	7.33
$56.00	$56.50	$57.00	Aug 7	$0.07	$0.43	6.14
$57.00	$57.50	$58.00	Aug 21	$0.07	$0.43	6.14
$58.00	$59.00	$60.00	Aug 21	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.01, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$60.00	1:2	Jul 31	$0.00	$1.00
$57.00	$57.50	1:2	Aug 3	-$0.08	$0.42
$58.50	$59.00	1:2	Aug 14	-$0.09	$0.41
$57.50	$58.00	1:2	Aug 7	-$0.10	$0.40
$58.00	$58.50	1:2	Aug 14	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$51.00	1:2	Jul 29	-$0.01	$2.99
$51.50	$49.00	1:2	Aug 14	-$0.01	$2.49
$48.00	$46.00	1:2	Sep 4	-$0.02	$1.98
$49.00	$47.00	1:2	Aug 14	-$0.03	$1.97
$49.00	$47.00	1:2	Aug 28	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 1.89%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.50	Sep 4	$1.08	0.48	0.4%	1.89%	2.29%	--	17
$57.50	Aug 28	$0.94	0.48	0.4%	1.64%	2.04%	1	136
$57.50	Aug 21	$0.85	0.47	0.4%	1.48%	1.89%	2	1.0K
$58.00	Sep 4	$0.83	0.42	1.3%	1.45%	2.72%	--	153
$58.00	Aug 28	$0.69	0.40	1.3%	1.20%	2.48%	3	505
$57.50	Aug 14	$0.66	0.46	0.4%	1.15%	1.55%	--	339
$58.50	Sep 4	$0.62	0.35	2.1%	1.08%	3.23%	51	35
$58.00	Aug 21	$0.57	0.39	1.3%	1.00%	2.27%	14	13.3K
$58.50	Aug 28	$0.49	0.33	2.1%	0.86%	3.00%	1	484
$57.50	Aug 7	$0.48	0.45	0.4%	0.84%	1.24%	--	1.1K

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 1,721

Total Puts 2,345

Put/Call Ratio 1.36

Net Difference -624

Prior's Put/Call Breakdown

Total Calls 8,985

Total Puts 3,465

Put/Call Ratio 0.39

Net Difference 5,520

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