XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$57.04 -0.98%

(7/29 11:00) ◀

Wednesday, July 29, 2026 (12:00pm)

▶ (7/29 13:00)

◀ 7/29 12:00 ▶

Option Volume

Detail

ℹ

Current (07/29 12:00pm) 54,892

Calls: 5,046 (9%)

Puts: 49,846 (91%)

Prior (07/28) 18,974

Calls: 7,858 (41%)

Puts: 11,116 (59%)

Current vs Prior +189.30%

Calls: -35.79% (Calls)

Puts: +348.42% (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 -16.10%

Calls: -79.20%

Puts: +21.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 12:00pm) $2.56M

Calls: $1.35M (53%)

Puts: $1.21M (47%)

Prior (07/28) $2.16M

Calls: $1.96M (91%)

Puts: $199.4K (9%)

Current vs Prior +18.79%

Calls: -31.01%

Puts: +508.09%

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 -72.41%

Calls: -81.29%

Puts: -41.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 12:00pm) 9.88

Prior (07/28) 1.41

Current vs Prior +598.31%

Prior 7-Day Average 1.74

Current vs Prior 7-Day Avg +466.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 12:00pm) 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 1.26% | 1.89%1.89% | 2.72%3.70% | 5.66%

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

Current vs Prior -3.06% | +1.93%+1.93% | +6.48%+2.44% | +6.24%

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

Current vs 7-Day Avg -0.28% | +9.00%+16.91% | +4.56%+5.32% | +1.45%

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

Current vs 7-Day Eod -3.06% | +1.93%+0.98% | +7.21%+4.96% | -26.04%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.11% | 9.23%

Calls: 28.57% | 9.09%

Puts: 17.65% | 9.38%

Prior 12.96% | 9.11%

Calls: 10.53% | 8.22%

Puts: 15.38% | 10.00%

Current vs Prior +78.32% | +1.32%

Prior 7-Day Avg 42.61% | 30.92%

Calls: 43.50% | 30.57%

Puts: 41.72% | 31.27%

Current vs 7-Day Avg -45.76% | -70.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 189% vs prior - elevated interest. Extreme bearish P/C ratio of 9.88 - heavy put buying. P/C ratio rising 598% - 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
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 127 of results (avg 6.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$58.50	Aug 21	0.37	0.38	$0.38	2.6%	255	0.27	1.6K
$46.00	Aug 21	11.05	11.35	$11.20	2.7%	--	0.99	13
$50.00	Aug 21	7.20	7.40	$7.30	2.7%	--	0.97	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	0.84	0.86	$0.85	2.4%	58	0.48	466
$56.00	Aug 21	0.51	0.53	$0.52	3.8%	5.0K	0.32	31.3K
$56.50	Aug 21	0.65	0.68	$0.67	4.5%	--	0.40	4.0K
$56.00	Aug 14	0.40	0.42	$0.41	4.9%	43	0.30	302
$55.50	Aug 21	0.40	0.42	$0.41	4.9%	167	0.26	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 14	0.05	0.06	$0.06	16.7%	21	0.07	123
$60.50	Aug 28	0.10	0.12	$0.11	18.2%	1	0.10	8
$59.00	Aug 14	0.15	0.18	$0.16	18.8%	--	0.17	27
$59.50	Aug 28	0.22	0.26	$0.24	16.7%	1	0.18	92
$59.00	Aug 21	0.24	0.26	$0.25	8.0%	29	0.20	13.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Jul 31	0.05	0.06	$0.06	16.7%	58	0.10	5.5K
$56.00	Jul 31	0.10	0.11	$0.11	9.1%	687	0.17	21.6K
$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%	6	0.11	247

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 29	6.85	7.30	$7.07	6.4%	13	0.99	238
$46.00	Jul 29	10.80	11.25	$11.03	4.1%	13	0.99	75
$47.00	Jul 29	9.80	10.20	$10.00	4.0%	38	0.99	75
$51.00	Jul 29	5.85	6.30	$6.07	7.4%	23	0.99	125
$46.00	Jul 31	10.65	11.30	$10.98	5.9%	18	0.99	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 29	0.85	1.07	$0.96	22.9%	1	1.00	38
$59.00	Jul 29	1.85	2.08	$1.97	11.7%	3	1.00	1
$61.00	Jul 29	3.65	4.10	$3.88	11.6%	2	1.00	--
$63.00	Jul 29	5.70	6.35	$6.03	10.8%	5	1.00	--
$64.00	Jul 29	6.70	7.30	$7.00	8.6%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 54.2K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 29	0.18	0.24	$0.21	28.6%	642	0.54	419
$57.00	Jul 31	0.42	0.46	$0.44	9.1%	632	0.52	7.2K
$57.50	Jul 29	0.03	0.05	$0.04	50.0%	417	0.17	412
$57.50	Aug 7	0.41	0.48	$0.44	15.9%	352	0.40	1.2K
$57.50	Jul 31	0.18	0.23	$0.21	23.8%	267	0.33	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Aug 7	0.06	0.08	$0.07	28.6%	10.0K	0.07	708
$55.00	Aug 7	0.11	0.15	$0.13	30.8%	10.0K	0.13	3.0K
$53.00	Aug 21	0.12	0.14	$0.13	15.4%	7.5K	0.09	38.1K
$56.00	Aug 21	0.51	0.53	$0.52	3.8%	5.0K	0.32	31.3K
$56.00	Aug 28	0.55	0.63	$0.59	13.6%	3.9K	0.33	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 324.8%, max 922.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 29	Aug 21	399.3%	39.0%	922.9%	13	88
$47.00	Jul 29	Aug 21	362.0%	36.6%	890.4%	38	189
$48.00	Jul 29	Aug 21	327.0%	33.0%	889.6%	7	316
$49.00	Jul 29	Aug 21	292.7%	31.0%	844.2%	8	325
$52.00	Jul 29	Sep 4	189.6%	22.0%	763.2%	7	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 29	Sep 4	236.8%	25.4%	833.7%	--	22
$51.00	Jul 29	Sep 4	204.7%	23.5%	772.1%	--	24
$54.00	Jul 29	Sep 4	120.4%	18.8%	539.6%	2	292
$65.00	Jul 29	Aug 5	251.0%	41.2%	509.6%	6	--
$67.00	Jul 29	Aug 5	301.7%	49.5%	509.4%	10	4

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 20.15, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.50	$62.00	Sep 4	$0.10	$1.40	$0.10	14.00	$60.60
$59.00	$60.00	Aug 21	$0.15	$0.85	$0.15	5.67	$59.15
$58.00	$58.50	Aug 5	$0.10	$0.40	$0.10	4.00	$58.10
$59.00	$60.50	Sep 4	$0.30	$1.20	$0.30	4.00	$59.30
$59.00	$59.50	Aug 28	$0.11	$0.39	$0.11	3.55	$59.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$50.50	Aug 12	$0.26	$5.24	$0.26	20.15	$55.74
$56.50	$55.00	Aug 5	$0.22	$1.28	$0.22	5.82	$56.28
$56.50	$56.00	Aug 3	$0.10	$0.40	$0.10	4.00	$56.40
$56.00	$55.50	Aug 14	$0.11	$0.39	$0.11	3.55	$55.89
$56.00	$55.50	Aug 21	$0.11	$0.39	$0.11	3.55	$55.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 9.00, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$53.00	$54.00	Aug 21	$0.90	$0.90	$0.10	9.00	$53.90
$54.00	$55.00	Sep 4	$0.89	$0.89	$0.11	8.09	$54.89
$54.00	$55.00	Aug 28	$0.86	$0.86	$0.14	6.14	$54.86
$55.00	$56.50	Aug 5	$1.28	$1.28	$0.22	5.82	$56.28
$48.00	$48.50	Jul 31	$0.40	$0.40	$0.10	4.00	$48.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Aug 3	$0.90	$0.90	$0.10	9.00	$62.10
$64.00	$56.50	Aug 5	$6.71	$6.71	$0.79	8.49	$57.29
$60.00	$59.00	Aug 21	$0.86	$0.86	$0.14	6.14	$59.14
$68.00	$67.00	Aug 3	$0.80	$0.80	$0.20	4.00	$67.20
$58.00	$57.50	Aug 3	$0.37	$0.37	$0.13	2.85	$57.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.12, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 29	Aug 3	$0.06	236.8%	50.3%
$60.50	Aug 14	Aug 28	$0.07	16.1%	15.1%
$49.00	Jul 29	Jul 31	$0.08	292.7%	83.4%
$51.50	Jul 29	Aug 5	$0.08	206.2%	38.1%
$58.00	Jul 29	Jul 31	$0.08	38.9%	21.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Jul 29	Aug 7	$0.05	62.2%	16.5%
$50.50	Aug 7	Aug 12	$0.06	37.9%	37.9%
$62.00	Jul 31	Aug 3	$0.08	48.1%	33.1%
$56.00	Jul 29	Jul 31	$0.09	52.6%	25.7%
$59.00	Jul 29	Aug 21	$0.12	79.2%	15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 0.65% of stock, avg 5.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Jul 29	$0.21	$0.16	$0.37	$56.63	$57.37	0.65%
$57.50	Jul 29	$0.04	$0.51	$0.55	$56.95	$58.05	0.96%
$56.50	Jul 29	$0.60	$0.04	$0.64	$55.86	$57.14	1.12%
$57.00	Jul 31	$0.44	$0.38	$0.82	$56.18	$57.82	1.44%
$57.50	Jul 31	$0.21	$0.64	$0.85	$56.65	$58.35	1.49%
$57.00	Aug 3	$0.52	$0.43	$0.95	$56.05	$57.95	1.67%
$58.00	Jul 29	$0.01	$0.96	$0.97	$57.03	$58.97	1.70%
$56.50	Jul 31	$0.77	$0.20	$0.97	$55.53	$57.47	1.70%
$57.50	Aug 3	$0.28	$0.70	$0.98	$56.52	$58.48	1.72%
$58.00	Jul 31	$0.09	$0.98	$1.07	$56.93	$59.07	1.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.11% of stock, avg 1.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$56.00	Jul 29	$0.04	$0.02	$0.06	$55.94	$57.56
$58.50	$55.00	Jul 31	$0.03	$0.04	$0.07	$54.93	$58.57
$57.50	$56.50	Jul 29	$0.04	$0.04	$0.08	$56.42	$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
$58.50	$55.00	Aug 3	$0.06	$0.06	$0.12	$54.88	$58.62
$58.00	$55.00	Jul 31	$0.09	$0.04	$0.13	$54.87	$58.13
$58.50	$56.00	Jul 31	$0.03	$0.11	$0.14	$55.86	$58.64
$58.00	$55.50	Jul 31	$0.09	$0.06	$0.15	$55.35	$58.15
$59.00	$55.00	Aug 5	$0.05	$0.10	$0.15	$54.85	$59.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.00, avg credit $0.35)

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
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
58/58	59/60	Aug 28	$0.39	$0.11	3.55	$57.61	$59.39
56/56	58/58	Sep 4	$0.39	$0.11	3.55	$56.11	$57.89
56/57	58/58	Sep 4	$0.39	$0.11	3.55	$56.61	$58.39
56/56	57/58	Aug 14	$0.38	$0.12	3.17	$56.12	$57.38
56/56	58/58	Aug 28	$0.38	$0.12	3.17	$56.12	$57.88
56/57	58/58	Aug 28	$0.38	$0.12	3.17	$56.62	$58.38
56/56	58/58	Sep 4	$0.38	$0.12	3.17	$55.62	$57.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Aug 21	$0.05	$0.95	19.00
$48.00	$49.00	$50.00	Aug 21	$0.05	$0.95	19.00
$46.00	$47.00	$48.00	Jul 29	$0.06	$0.94	15.67
$52.00	$53.00	$54.00	Aug 21	$0.08	$0.92	11.50
$46.50	$47.00	$47.50	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Jul 29	$0.06	$0.94	15.67
$62.00	$63.00	$64.00	Aug 3	$0.07	$0.93	13.29
$57.50	$58.00	$58.50	Jul 29	$0.05	$0.45	9.00
$57.00	$57.50	$58.00	Aug 7	$0.05	$0.45	9.00
$57.00	$57.50	$58.00	Aug 28	$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. 119 found (best net $-0.01, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$60.00	1:2	Jul 31	$0.00	$1.00
$60.00	$61.00	1:2	Aug 21	$0.00	$1.00
$64.00	$65.00	1:2	Aug 21	$0.00	$1.00
$55.00	$56.00	1:2	Aug 3	-$0.33	$0.67
$60.50	$61.00	1:2	Aug 28	-$0.05	$0.45

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 1.81%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.50	Sep 4	$1.03	0.46	0.8%	1.81%	2.61%	1	17
$57.50	Aug 28	$0.88	0.45	0.8%	1.54%	2.35%	1	141
$58.00	Sep 4	$0.79	0.40	1.7%	1.38%	3.07%	6	173
$57.50	Aug 21	$0.75	0.44	0.8%	1.31%	2.12%	69	1.1K
$58.00	Aug 28	$0.66	0.38	1.7%	1.16%	2.84%	2	515
$57.50	Aug 14	$0.61	0.43	0.8%	1.07%	1.88%	34	348
$58.50	Sep 4	$0.59	0.33	2.6%	1.03%	3.59%	4	80
$58.00	Aug 21	$0.54	0.35	1.7%	0.95%	2.63%	64	13.3K
$58.50	Aug 28	$0.47	0.31	2.6%	0.82%	3.38%	1	486
$59.00	Sep 4	$0.42	0.27	3.4%	0.74%	4.17%	1	17

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 5,046

Total Puts 49,846

Put/Call Ratio 9.88

Net Difference -44,800

Prior's Put/Call Breakdown

Total Calls 7,858

Total Puts 11,116

Put/Call Ratio 1.41

Net Difference -3,258

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