XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$57.09 -0.89%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (11:00am)

▶ (7/29 12:00)

◀ 7/29 11:00 ▶

Option Volume

Detail

ℹ

Current (07/29 11:00am) 51,338

Calls: 3,668 (7%)

Puts: 47,670 (93%)

Prior (07/28) 14,085

Calls: 5,539 (39%)

Puts: 8,546 (61%)

Current vs Prior +264.49%

Calls: -33.78% (Calls)

Puts: +457.80% (Puts)

Prior 7-Day Total 457,954

Calls: 169,781 (37%)

Puts: 288,173 (63%)

Prior 7-Day Average 65,422

Calls: 24,254 (37%)

Puts: 41,167 (63%)

Current vs Prior 7-Day Avg -21.53%

Calls: -84.88%

Puts: +15.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 11:00am) $2.35M

Calls: $1.21M (51%)

Puts: $1.14M (49%)

Prior (07/28) $1.34M

Calls: $1.21M (90%)

Puts: $135.8K (10%)

Current vs Prior +74.80%

Calls: -0.19%

Puts: +742.16%

Prior 7-Day Total $65.05M

Calls: $50.58M (78%)

Puts: $14.47M (22%)

Prior 7-Day Average $9.29M

Calls: $7.23M (78%)

Puts: $2.07M (22%)

Current vs Prior 7-Day Avg -74.71%

Calls: -83.30%

Puts: -44.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:00am) 13.00

Prior (07/28) 1.54

Current vs Prior +742.33%

Prior 7-Day Average 1.74

Current vs Prior 7-Day Avg +645.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 11:00am) 835,373

Calls: 340,179 (41%)

Puts: 495,194 (59%)

Prior (07/28) 829,742

Calls: 346,659 (42%)

Puts: 483,083 (58%)

Current vs Prior +0.68%

Prior 7-Day Total 5,757,477

Calls: 2,525,693 (44%)

Puts: 3,231,784 (56%)

Prior 7-Day Average 822,496

Calls: 360,813 (44%)

Puts: 461,683 (56%)

Current vs Prior 7-Day Avg +1.57%

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 1.28% | 1.87%1.87% | 2.64%3.73% | 5.66%

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

Current vs Prior -1.80% | +0.89%+0.89% | +3.64%+3.32% | +6.15%

Prior 7-Day Avg 1.27% | 1.74%1.62% | 2.60%3.51% | 5.58%

Current vs 7-Day Avg +1.01% | +7.90%+15.72% | +1.77%+6.22% | +1.37%

Prior 7-Day Eod 1.30% | 1.86%1.88% | 2.53%3.52% | 7.66%

Current vs 7-Day Eod -1.80% | +0.89%-0.04% | +4.35%+5.86% | -26.10%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.01% | 14.71%

Calls: 15.38% | 13.04%

Puts: 10.64% | 16.39%

Prior 12.96% | 9.11%

Calls: 10.53% | 8.22%

Puts: 15.38% | 10.00%

Current vs Prior +0.39% | +61.47%

Prior 7-Day Avg 42.61% | 30.92%

Calls: 43.50% | 30.57%

Puts: 41.72% | 31.27%

Current vs 7-Day Avg -69.47% | -52.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 264% vs prior - elevated interest. Extreme bearish P/C ratio of 13.00 - heavy put buying. P/C ratio rising 742% - 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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	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 119 of results (avg 6.5%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Aug 21	10.15	10.35	$10.25	2.0%	--	0.98	114
$48.00	Aug 21	9.15	9.35	$9.25	2.2%	--	0.98	246
$49.00	Aug 21	8.15	8.35	$8.25	2.4%	--	0.98	286
$46.00	Aug 21	11.10	11.40	$11.25	2.7%	--	0.99	13
$50.00	Aug 21	7.15	7.35	$7.25	2.8%	--	0.97	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Aug 5	9.70	10.10	$9.90	4.0%	2	0.99	--
$68.00	Aug 3	10.80	11.30	$11.05	4.5%	4	0.99	--
$66.00	Jul 29	8.80	9.25	$9.03	5.0%	2	0.99	--
$55.50	Aug 21	0.39	0.41	$0.40	5.0%	129	0.26	3.1K
$60.00	Aug 21	2.85	3.00	$2.93	5.1%	1	0.90	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.49, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.10	0.11	$0.11	9.1%	4	0.10	3.6K
$59.00	Aug 14	0.14	0.17	$0.16	18.8%	--	0.16	27
$59.00	Aug 21	0.23	0.27	$0.25	16.0%	17	0.20	13.5K
$57.00	Jul 29	0.24	0.28	$0.26	15.4%	555	0.56	419
$58.00	Aug 7	0.23	0.28	$0.26	19.2%	3	0.28	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Aug 14	0.12	0.14	$0.13	15.4%	460	0.10	539
$53.00	Aug 21	0.12	0.14	$0.13	15.4%	7.5K	0.09	38.1K
$53.50	Aug 21	0.15	0.18	$0.16	18.8%	4	0.11	247
$53.00	Aug 28	0.15	0.18	$0.16	18.8%	2	0.10	299
$57.00	Jul 29	0.16	0.19	$0.18	16.7%	1.2K	0.44	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 29	10.80	11.20	$11.00	3.6%	13	1.00	75
$47.00	Jul 29	9.75	10.20	$9.98	4.5%	38	1.00	75
$48.00	Jul 29	8.75	9.30	$9.03	6.1%	7	1.00	70
$49.00	Jul 29	7.75	8.40	$8.07	8.1%	8	1.00	39
$50.00	Jul 29	6.85	7.30	$7.07	6.4%	10	1.00	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	2.83	3.05	$2.94	7.5%	6	1.00	6
$62.00	Jul 31	4.75	5.15	$4.95	8.1%	4	1.00	--
$68.00	Jul 29	10.65	11.30	$10.98	5.9%	7	0.99	1
$66.00	Jul 29	8.80	9.25	$9.03	5.0%	2	0.99	--
$67.00	Jul 29	9.70	10.25	$9.98	5.5%	8	0.99	4

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 50.7K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 29	0.24	0.28	$0.26	15.4%	555	0.56	419
$57.50	Aug 7	0.42	0.48	$0.45	13.3%	342	0.41	1.2K
$57.00	Jul 31	0.43	0.49	$0.46	13.0%	273	0.55	7.2K
$57.50	Jul 29	0.05	0.07	$0.06	33.3%	265	0.21	412
$57.50	Jul 31	0.19	0.24	$0.22	22.7%	223	0.34	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 7	0.12	0.15	$0.14	21.4%	10.0K	0.13	3.0K
$54.00	Aug 7	0.05	0.08	$0.07	42.9%	10.0K	0.07	708
$53.00	Aug 21	0.12	0.14	$0.13	15.4%	7.5K	0.09	38.1K
$56.00	Aug 21	0.48	0.53	$0.51	9.8%	5.0K	0.32	31.3K
$54.00	Aug 28	0.23	0.27	$0.25	16.0%	3.9K	0.15	162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 294.3%, max 820.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 29	Aug 21	360.3%	39.1%	820.8%	13	88
$47.00	Jul 29	Aug 21	326.6%	36.7%	791.1%	38	189
$48.00	Jul 29	Aug 21	295.0%	33.1%	790.1%	7	316
$49.00	Jul 29	Aug 21	264.1%	31.1%	749.2%	8	325
$52.00	Jul 29	Sep 4	171.5%	21.9%	682.4%	7	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 29	Sep 4	213.8%	25.3%	745.0%	--	22
$51.00	Jul 29	Sep 4	185.0%	23.4%	689.9%	--	24
$54.00	Jul 29	Sep 4	109.3%	18.8%	482.6%	2	292
$65.00	Jul 29	Aug 5	224.8%	41.0%	448.7%	6	--
$67.00	Jul 29	Aug 5	270.5%	49.3%	448.3%	10	4

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 6.14, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$60.00	Aug 21	$0.14	$0.86	$0.14	6.14	$59.14
$59.00	$60.50	Sep 4	$0.29	$1.21	$0.29	4.17	$59.29
$58.50	$59.00	Aug 14	$0.10	$0.40	$0.10	4.00	$58.60
$59.00	$59.50	Aug 28	$0.10	$0.40	$0.10	4.00	$59.10
$58.00	$58.50	Aug 7	$0.12	$0.38	$0.12	3.17	$58.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$58.00	$50.50	Aug 12	$1.11	$6.39	$1.11	5.76	$56.89
$56.50	$55.00	Aug 5	$0.24	$1.26	$0.24	5.25	$56.26
$56.50	$56.00	Aug 3	$0.10	$0.40	$0.10	4.00	$56.40
$56.00	$55.50	Aug 21	$0.11	$0.39	$0.11	3.55	$55.89
$55.50	$55.00	Aug 28	$0.11	$0.39	$0.11	3.55	$55.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 14.38, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$54.00	$55.00	Sep 4	$0.85	$0.85	$0.15	5.67	$54.85
$55.00	$56.50	Aug 5	$1.27	$1.27	$0.23	5.52	$56.27
$54.00	$55.00	Aug 28	$0.84	$0.84	$0.16	5.25	$54.84
$46.00	$46.50	Jul 31	$0.40	$0.40	$0.10	4.00	$46.40
$56.00	$56.50	Aug 7	$0.40	$0.40	$0.10	4.00	$56.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.00	$65.00	Aug 3	$1.87	$1.87	$0.13	14.38	$65.13
$64.00	$56.50	Aug 5	$6.73	$6.73	$0.77	8.74	$57.27
$60.00	$59.00	Aug 21	$0.86	$0.86	$0.14	6.14	$59.14
$67.00	$66.00	Aug 5	$0.83	$0.83	$0.17	4.88	$66.17
$58.50	$58.00	Aug 7	$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. 25 found (avg debit $0.13, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Jul 29	Jul 31	$0.07	139.1%	43.7%
$58.00	Jul 29	Jul 31	$0.07	33.9%	20.5%
$60.50	Aug 14	Aug 28	$0.07	16.1%	15.2%
$49.00	Jul 29	Jul 31	$0.08	264.1%	83.0%
$55.50	Jul 29	Jul 31	$0.10	66.2%	28.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Aug 7	Aug 12	$0.06	37.9%	38.0%
$68.00	Jul 29	Aug 3	$0.07	291.6%	62.5%
$56.00	Jul 29	Jul 31	$0.08	51.9%	25.8%
$58.00	Jul 29	Jul 31	$0.08	33.9%	20.5%
$58.50	Jul 29	Aug 7	$0.10	54.8%	16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.77% of stock, avg 5.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Jul 29	$0.26	$0.18	$0.44	$56.56	$57.44	0.77%
$57.50	Jul 29	$0.06	$0.47	$0.53	$56.97	$58.03	0.93%
$56.50	Jul 29	$0.64	$0.06	$0.70	$55.80	$57.20	1.23%
$57.00	Jul 31	$0.46	$0.35	$0.81	$56.19	$57.81	1.42%
$57.50	Jul 31	$0.22	$0.61	$0.83	$56.67	$58.33	1.45%
$58.00	Jul 29	$0.01	$0.91	$0.92	$57.08	$58.92	1.61%
$57.00	Aug 3	$0.52	$0.41	$0.93	$56.07	$57.93	1.63%
$57.50	Aug 3	$0.28	$0.67	$0.95	$56.55	$58.45	1.66%
$56.50	Jul 31	$0.80	$0.19	$0.99	$55.51	$57.49	1.73%
$58.00	Jul 31	$0.08	$0.99	$1.07	$56.93	$59.07	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.12% of stock, avg 1.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.50	$55.00	Jul 31	$0.03	$0.04	$0.07	$54.93	$58.57
$57.50	$56.00	Jul 29	$0.06	$0.02	$0.08	$55.92	$57.58
$58.50	$55.50	Jul 31	$0.03	$0.06	$0.09	$55.41	$58.59
$59.00	$55.00	Aug 3	$0.03	$0.06	$0.09	$54.91	$59.09
$57.50	$56.50	Jul 29	$0.06	$0.06	$0.12	$56.38	$57.62
$58.00	$55.00	Jul 31	$0.08	$0.04	$0.12	$54.88	$58.12
$58.50	$55.00	Aug 3	$0.06	$0.06	$0.12	$54.88	$58.62
$58.50	$56.00	Jul 31	$0.03	$0.10	$0.13	$55.87	$58.63
$58.00	$55.50	Jul 31	$0.08	$0.06	$0.14	$55.36	$58.14
$59.00	$55.00	Aug 5	$0.04	$0.10	$0.14	$54.86	$59.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/57	58/58	Aug 14	$0.40	$0.10	4.00	$56.60	$57.90
55/56	57/58	Aug 28	$0.40	$0.10	4.00	$55.10	$57.40
56/56	57/58	Aug 28	$0.40	$0.10	4.00	$55.60	$57.40
57/58	58/59	Aug 28	$0.39	$0.11	3.55	$57.11	$58.89
56/57	58/58	Sep 4	$0.39	$0.11	3.55	$56.61	$58.39
56/56	58/58	Aug 28	$0.38	$0.12	3.17	$56.12	$57.88
56/56	58/58	Sep 4	$0.38	$0.12	3.17	$55.62	$57.88
56/57	58/58	Aug 28	$0.37	$0.13	2.85	$56.63	$58.37
58/58	59/60	Aug 28	$0.37	$0.13	2.85	$57.63	$59.37
56/56	58/58	Sep 4	$0.37	$0.13	2.85	$56.13	$58.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Aug 21	$0.05	$0.95	19.00
$46.00	$47.00	$48.00	Jul 29	$0.07	$0.93	13.29
$59.00	$60.00	$61.00	Aug 21	$0.08	$0.92	11.50
$54.00	$55.00	$56.00	Sep 4	$0.08	$0.92	11.50
$56.50	$57.00	$57.50	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$58.00	$60.00	$62.00	Jul 31	$0.06	$1.94	32.33
$56.00	$56.50	$57.00	Aug 7	$0.05	$0.45	9.00
$56.50	$57.00	$57.50	Aug 28	$0.05	$0.45	9.00
$57.50	$58.00	$58.50	Jul 29	$0.06	$0.44	7.33
$56.00	$56.50	$57.00	Aug 3	$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. 120 found (best net $-0.01, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$60.00	1:2	Jul 31	$0.00	$1.00
$64.00	$65.00	1:2	Aug 21	$0.00	$1.00
$55.00	$56.00	1:2	Aug 3	-$0.34	$0.66
$60.50	$61.00	1:2	Aug 28	-$0.05	$0.45
$58.50	$59.00	1:2	Aug 14	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$51.00	1:2	Jul 29	-$0.01	$2.99
$49.00	$47.00	1:2	Aug 28	$0.00	$2.00
$48.00	$46.00	1:2	Sep 4	-$0.02	$1.98
$49.00	$47.00	1:2	Aug 14	-$0.03	$1.97
$50.00	$48.00	1:2	Sep 4	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 1.79%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.50	Sep 4	$1.02	0.46	0.7%	1.79%	2.50%	1	17
$57.50	Aug 28	$0.88	0.45	0.7%	1.54%	2.26%	1	141
$58.00	Sep 4	$0.78	0.39	1.6%	1.37%	2.96%	6	173
$57.50	Aug 21	$0.75	0.44	0.7%	1.31%	2.03%	43	1.1K
$58.00	Aug 28	$0.65	0.38	1.6%	1.14%	2.73%	1	515
$57.50	Aug 14	$0.60	0.43	0.7%	1.05%	1.77%	4	348
$58.50	Sep 4	$0.57	0.33	2.5%	1.00%	3.47%	4	80
$58.00	Aug 21	$0.52	0.36	1.6%	0.91%	2.50%	37	13.3K
$58.50	Aug 28	$0.47	0.31	2.5%	0.82%	3.29%	1	486
$57.50	Aug 7	$0.42	0.41	0.7%	0.74%	1.45%	342	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 3,668

Total Puts 47,670

Put/Call Ratio 13.00

Net Difference -44,002

Prior's Put/Call Breakdown

Total Calls 5,539

Total Puts 8,546

Put/Call Ratio 1.54

Net Difference -3,007

Prior 7-Day Put/Call Summary

Total Calls 169,781

Total Puts 288,173

Average Put/Call Ratio 1.74

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