XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$57.60 +1.27%

$57.59 (-0.03%)🌙

as of 07/28 04:00 PM

(7/28 15:00) ◀

Tuesday, July 28, 2026 (4:00pm)

▶ (7/28 18:12)

◀ 7/28 16:00 ▶

Option Volume

Detail

ℹ

Current (07/28 4:00pm) 63,057

Calls: 32,256 (51%)

Puts: 30,801 (49%)

Prior (07/27) 59,433

Calls: 20,197 (34%)

Puts: 39,236 (66%)

Current vs Prior +6.10%

Calls: +59.71% (Calls)

Puts: -21.50% (Puts)

Prior 7-Day Total 459,785

Calls: 164,257 (36%)

Puts: 295,528 (64%)

Prior 7-Day Average 65,683

Calls: 23,465 (36%)

Puts: 42,218 (64%)

Current vs Prior 7-Day Avg -4.00%

Calls: +37.46%

Puts: -27.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 4:00pm) $11.14M

Calls: $10.58M (95%)

Puts: $562.0K (5%)

Prior (07/27) $7.54M

Calls: $5.70M (76%)

Puts: $1.84M (24%)

Current vs Prior +47.82%

Calls: +85.78%

Puts: -69.50%

Prior 7-Day Total $58.50M

Calls: $43.25M (74%)

Puts: $15.26M (26%)

Prior 7-Day Average $8.36M

Calls: $6.18M (74%)

Puts: $2.18M (26%)

Current vs Prior 7-Day Avg +33.32%

Calls: +71.26%

Puts: -74.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 4:00pm) 0.95

Prior (07/27) 1.94

Current vs Prior -50.85%

Prior 7-Day Average 1.81

Current vs Prior 7-Day Avg -47.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/28 4:00pm) 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 6,296,009

Calls: 2,774,928 (44%)

Puts: 3,521,081 (56%)

Prior 7-Day Average 899,429

Calls: 396,418 (44%)

Puts: 503,011 (56%)

Current vs Prior 7-Day Avg -7.75%

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 1.30% | 1.86%1.86% | 2.55%3.61% | 5.33%

Prior 1.64% | 2.06%2.06% | 2.85%3.92% | 5.75%

Current vs Prior -20.36% | -9.69%-9.69% | -10.39%-7.89% | -7.29%

Prior 7-Day Avg 1.22% | 1.67%1.49% | 2.55%3.13% | 5.53%

Current vs 7-Day Avg +6.99% | +11.25%+24.55% | +0.00%+15.23% | -3.55%

Prior 7-Day Eod 1.64% | 2.06%2.22% | 3.02%5.15% | 5.91%

Current vs 7-Day Eod -20.36% | -9.69%-16.14% | -15.60%-29.90% | -9.77%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.96% | 9.11%

Calls: 10.53% | 8.22%

Puts: 15.38% | 10.00%

Prior 40.95% | 19.20%

Calls: 36.67% | 22.06%

Puts: 45.24% | 16.33%

Current vs Prior -68.35% | -52.55%

Prior 7-Day Avg 43.41% | 32.36%

Calls: 44.55% | 32.25%

Puts: 42.27% | 32.47%

Current vs 7-Day Avg -70.14% | -71.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($10.58M) vs puts ($562.0K). P/C ratio dropping 51% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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
16:00	BULLISH	NEUTRAL	BULLISH
15:00	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 21	9.60	9.90	$9.75	3.1%	10	0.94	252
$51.00	Aug 21	6.65	6.90	$6.78	3.7%	22	0.94	30.8K
$50.00	Jul 31	7.45	7.75	$7.60	3.9%	5	1.00	3
$52.00	Aug 21	5.65	5.95	$5.80	5.2%	13	0.92	3.7K
$53.00	Aug 21	4.70	4.95	$4.83	5.2%	751	0.92	37.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Aug 7	0.25	0.26	$0.26	3.8%	114	0.25	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.60, cheapest $0.25)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Aug 21	0.66	0.80	$0.73	19.2%	111	0.43	13.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	0.23	0.26	$0.25	12.0%	1.3K	0.16	12.7K
$56.50	Aug 7	0.25	0.26	$0.26	3.8%	114	0.25	65
$55.50	Aug 28	0.35	0.42	$0.39	17.9%	15	0.23	26
$56.00	Aug 21	0.37	0.42	$0.40	12.5%	3.2K	0.26	32.2K
$57.00	Aug 14	0.52	0.62	$0.57	17.5%	26	0.38	132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 29	10.15	11.45	$10.80	12.0%	58	1.00	24
$48.00	Jul 29	8.95	10.50	$9.73	15.9%	72	1.00	10
$49.00	Jul 29	8.00	8.90	$8.45	10.7%	34	1.00	17
$50.00	Jul 29	7.05	7.95	$7.50	12.0%	242	1.00	21
$50.50	Jul 29	6.70	7.35	$7.03	9.2%	161	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 29	9.10	12.55	$10.83	31.9%	1	0.99	--
$67.00	Jul 29	8.20	11.20	$9.70	30.9%	1	0.99	4
$65.00	Jul 29	6.15	9.55	$7.85	43.3%	4	0.99	--
$64.00	Jul 29	4.90	8.55	$6.73	54.2%	4	0.99	--
$60.00	Jul 31	2.21	2.65	$2.43	18.1%	6	0.98	2

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 61.6K, top 14.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Aug 21	3.75	4.00	$3.88	6.4%	14.6K	0.87	56.0K
$57.50	Jul 31	0.40	0.50	$0.45	22.2%	2.4K	0.52	4.8K
$57.00	Aug 21	1.23	1.40	$1.32	12.9%	2.3K	0.60	13.8K
$59.00	Aug 7	0.04	0.22	$0.13	138.5%	900	0.17	1.1K
$56.00	Aug 21	2.05	2.20	$2.13	7.0%	774	0.74	56.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 29	0.05	0.13	$0.09	88.9%	7.2K	0.21	81
$56.00	Aug 21	0.37	0.42	$0.40	12.5%	3.2K	0.26	32.2K
$56.50	Jul 31	0.10	0.13	$0.12	25.0%	2.8K	0.18	1.3K
$55.50	Aug 21	0.22	0.34	$0.28	42.9%	2.0K	0.20	1.9K
$54.00	Aug 21	0.15	0.29	$0.22	63.6%	1.6K	0.13	15.0K

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 123.2%, max 275.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 29	Aug 21	105.3%	28.5%	269.4%	247	20.1K
$47.00	Jul 29	Aug 21	157.7%	46.7%	237.8%	67	146
$48.00	Jul 29	Aug 21	143.2%	42.7%	235.5%	82	262
$51.50	Jul 29	Aug 21	92.4%	28.5%	224.0%	9	28
$51.00	Jul 29	Aug 21	92.0%	28.5%	222.6%	156	30.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 29	Sep 4	105.3%	28.1%	275.2%	--	22
$54.50	Jul 29	Sep 4	64.3%	18.5%	247.9%	33	238
$51.00	Jul 29	Sep 4	92.0%	26.6%	245.7%	11	13
$55.50	Jul 29	Sep 4	53.7%	16.9%	218.2%	14	84
$55.00	Jul 29	Sep 4	55.6%	17.7%	214.2%	20	229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 9.00, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$64.00	$65.00	Aug 21	$0.10	$0.90	$0.10	9.00	$64.10
$59.00	$60.00	Aug 7	$0.11	$0.89	$0.11	8.09	$59.11
$60.50	$61.50	Sep 4	$0.14	$0.86	$0.14	6.14	$60.64
$59.00	$60.00	Aug 21	$0.19	$0.81	$0.19	4.26	$59.19
$60.00	$60.50	Aug 28	$0.10	$0.40	$0.10	4.00	$60.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$55.50	Aug 10	$0.18	$1.32	$0.18	7.33	$56.82
$49.00	$48.00	Aug 21	$0.21	$0.79	$0.21	3.76	$48.79
$57.00	$56.50	Aug 5	$0.11	$0.39	$0.11	3.55	$56.89
$55.50	$55.00	Aug 14	$0.11	$0.39	$0.11	3.55	$55.39
$58.00	$56.00	Aug 12	$0.47	$1.53	$0.47	3.26	$57.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 12.33, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$53.00	$54.50	Aug 14	$1.35	$1.35	$0.15	9.00	$54.35
$55.50	$56.50	Aug 10	$0.88	$0.88	$0.12	7.33	$56.38
$53.50	$54.00	Jul 31	$0.40	$0.40	$0.10	4.00	$53.90
$55.50	$56.00	Aug 3	$0.40	$0.40	$0.10	4.00	$55.90
$55.50	$56.00	Aug 21	$0.40	$0.40	$0.10	4.00	$55.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.00	$65.00	Jul 29	$1.85	$1.85	$0.15	12.33	$65.15
$60.00	$58.00	Jul 31	$1.81	$1.81	$0.19	9.53	$58.19
$58.00	$57.50	Aug 3	$0.39	$0.39	$0.11	3.55	$57.61
$59.50	$59.00	Aug 21	$0.36	$0.36	$0.14	2.57	$59.14
$58.50	$58.00	Aug 21	$0.34	$0.34	$0.16	2.13	$58.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 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	$0.08	28.7%	24.0%
$52.50	Jul 31	Aug 7	$0.08	45.3%	36.0%
$53.00	Jul 31	Aug 7	$0.08	40.8%	26.2%
$60.50	Aug 14	Aug 28	$0.09	15.2%	14.6%
$49.00	Jul 29	Jul 31	$0.10	128.9%	74.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Aug 7	Aug 28	$0.05	47.8%	31.2%
$56.00	Jul 29	Jul 31	$0.06	28.7%	24.0%
$56.50	Jul 29	Jul 31	$0.06	32.0%	22.0%
$57.00	Jul 29	Jul 31	$0.07	24.9%	17.4%
$52.50	Jul 31	Aug 7	$0.08	45.3%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 0.89% of stock, avg 5.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Jul 29	$0.08	$0.43	$0.51	$57.49	$58.51	0.89%
$57.50	Jul 29	$0.32	$0.21	$0.53	$56.97	$58.03	0.92%
$57.00	Jul 29	$0.67	$0.09	$0.76	$56.24	$57.76	1.32%
$57.50	Jul 31	$0.45	$0.42	$0.87	$56.63	$58.37	1.51%
$58.00	Jul 31	$0.25	$0.62	$0.87	$57.13	$58.87	1.51%
$57.50	Aug 3	$0.53	$0.35	$0.88	$56.62	$58.38	1.53%
$58.50	Jul 29	$0.06	$0.95	$1.01	$57.49	$59.51	1.75%
$58.00	Aug 3	$0.27	$0.74	$1.01	$56.99	$59.01	1.75%
$57.00	Jul 31	$0.91	$0.16	$1.07	$55.93	$58.07	1.86%
$57.00	Aug 3	$0.86	$0.22	$1.08	$55.92	$58.08	1.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 182 found (cheapest 0.10% of stock, avg 1.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$59.00	$55.50	Jul 31	$0.02	$0.04	$0.06	$55.44	$59.06
$59.00	$56.00	Jul 31	$0.02	$0.07	$0.09	$55.91	$59.09
$58.50	$55.00	Jul 29	$0.06	$0.04	$0.10	$54.90	$58.60
$58.00	$55.00	Jul 29	$0.08	$0.04	$0.12	$54.88	$58.12
$58.50	$56.50	Jul 29	$0.06	$0.06	$0.12	$56.38	$58.62
$58.50	$55.50	Jul 29	$0.06	$0.07	$0.13	$55.37	$58.63
$58.50	$55.50	Jul 31	$0.09	$0.04	$0.13	$55.37	$58.63
$58.00	$56.50	Jul 29	$0.08	$0.06	$0.14	$56.36	$58.14
$59.00	$56.50	Jul 31	$0.02	$0.12	$0.14	$56.36	$59.14
$58.00	$55.50	Jul 29	$0.08	$0.07	$0.15	$55.35	$58.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 8.09, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
48/49	54/54	Aug 21	$0.89	$0.11	8.09	$48.11	$54.89
56/56	57/58	Sep 4	$0.39	$0.11	3.55	$56.11	$57.39
55/56	58/58	Aug 14	$0.38	$0.12	3.17	$55.12	$57.88
55/56	57/58	Aug 14	$0.37	$0.13	2.85	$55.13	$57.37
56/56	58/58	Sep 4	$0.37	$0.13	2.85	$56.13	$58.37
56/57	58/58	Sep 4	$0.37	$0.13	2.85	$56.63	$58.37
55/56	56/56	Aug 14	$0.36	$0.14	2.57	$55.14	$56.36
48/49	52/52	Aug 21	$0.71	$0.29	2.45	$48.29	$52.21
48/49	51/52	Aug 21	$0.69	$0.31	2.23	$48.31	$51.69
56/56	58/59	Sep 4	$0.32	$0.18	1.78	$56.18	$58.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$59.00	$60.00	$61.00	Aug 3	$0.10	$0.90	9.00
$58.00	$58.50	$59.00	Aug 14	$0.05	$0.45	9.00
$57.50	$58.00	$58.50	Aug 14	$0.06	$0.44	7.33
$57.50	$58.00	$58.50	Aug 21	$0.06	$0.44	7.33
$54.00	$54.50	$55.00	Aug 28	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$57.00	$57.50	$58.00	Aug 21	$0.05	$0.45	9.00
$53.50	$54.00	$54.50	Jul 31	$0.06	$0.44	7.33
$56.50	$57.00	$57.50	Aug 7	$0.06	$0.44	7.33
$54.00	$54.50	$55.00	Aug 14	$0.06	$0.44	7.33
$57.50	$58.00	$58.50	Aug 28	$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. 135 found (best net $-0.05, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$65.00	1:2	Sep 4	-$0.04	$2.96
$62.00	$65.00	1:2	Aug 28	-$0.16	$2.84
$59.00	$60.00	1:2	Jul 31	$0.00	$1.00
$61.00	$62.00	1:2	Aug 28	$0.00	$1.00
$60.00	$61.00	1:2	Aug 21	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$51.00	1:2	Aug 3	-$0.05	$3.95
$54.00	$51.00	1:2	Jul 29	-$0.01	$2.99
$49.00	$47.00	1:2	Aug 14	-$0.04	$1.96
$55.00	$53.00	1:2	Aug 5	-$0.06	$1.94
$50.00	$48.00	1:2	Sep 4	-$0.16	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 1.53%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$58.00	Sep 4	$0.88	0.46	0.7%	1.53%	2.22%	20	153
$58.50	Sep 4	$0.69	0.40	1.6%	1.20%	2.76%	78	35
$58.00	Aug 28	$0.67	0.44	0.7%	1.16%	1.86%	19	505
$58.00	Aug 21	$0.66	0.43	0.7%	1.15%	1.84%	111	13.3K
$58.50	Aug 28	$0.56	0.37	1.6%	0.97%	2.53%	4	484
$58.00	Aug 14	$0.51	0.43	0.7%	0.89%	1.58%	45	162
$59.00	Sep 4	$0.49	0.33	2.4%	0.85%	3.28%	12	7
$59.00	Aug 28	$0.42	0.31	2.4%	0.73%	3.16%	12	77
$58.00	Aug 7	$0.34	0.40	0.7%	0.59%	1.28%	723	2.5K
$58.00	Aug 10	$0.30	0.41	0.7%	0.52%	1.22%	1	1

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 32,256

Total Puts 30,801

Put/Call Ratio 0.95

Net Difference 1,455

Prior's Put/Call Breakdown

Total Calls 20,197

Total Puts 39,236

Put/Call Ratio 1.94

Net Difference -19,039

Prior 7-Day Put/Call Summary

Total Calls 164,257

Total Puts 295,528

Average Put/Call Ratio 1.81

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