XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$57.13 -0.82%

(7/29 12:00) ◀

Wednesday, July 29, 2026 (1:00pm)

▶ (7/29 14:00)

◀ 7/29 13:00 ▶

Option Volume

Detail

ℹ

Current (07/29 1:00pm) 76,720

Calls: 6,530 (9%)

Puts: 70,190 (91%)

Prior (07/28) 41,445

Calls: 23,402 (56%)

Puts: 18,043 (44%)

Current vs Prior +85.11%

Calls: -72.10% (Calls)

Puts: +289.02% (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 +17.27%

Calls: -73.08%

Puts: +70.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 1:00pm) $3.63M

Calls: $1.63M (45%)

Puts: $2.00M (55%)

Prior (07/28) $8.24M

Calls: $7.96M (97%)

Puts: $285.2K (3%)

Current vs Prior -55.94%

Calls: -79.46%

Puts: +600.09%

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 -60.93%

Calls: -77.39%

Puts: -3.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 1:00pm) 10.75

Prior (07/28) 0.77

Current vs Prior +1294.14%

Prior 7-Day Average 1.74

Current vs Prior 7-Day Avg +516.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 1:00pm) 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 1.21% | 1.93%1.93% | 2.71%3.73% | 5.69%

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

Current vs Prior -7.24% | +3.65%+3.65% | +6.31%+3.25% | +6.73%

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

Current vs 7-Day Avg -4.59% | +10.85%+18.88% | +4.39%+6.15% | +1.92%

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

Current vs 7-Day Eod -7.24% | +3.65%+2.69% | +7.04%+5.79% | -25.70%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.37% | 10.84%

Calls: 24.00% | 10.20%

Puts: 22.73% | 11.48%

Prior 12.96% | 9.11%

Calls: 10.53% | 8.22%

Puts: 15.38% | 10.00%

Current vs Prior +80.32% | +18.99%

Prior 7-Day Avg 42.61% | 30.92%

Calls: 43.50% | 30.57%

Puts: 41.72% | 31.27%

Current vs 7-Day Avg -45.15% | -64.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Above-average activity with volume up 85% vs prior. Extreme bearish P/C ratio of 10.75 - heavy put buying. P/C ratio rising 1294% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
13:00	BEARISH	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 132 of results (avg 6.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Aug 21	8.15	8.35	$8.25	2.4%	--	1.00	286
$47.00	Aug 21	10.15	10.40	$10.28	2.4%	--	1.00	114
$46.00	Aug 21	11.15	11.45	$11.30	2.7%	--	1.00	13
$48.00	Aug 21	9.15	9.40	$9.28	2.7%	--	1.00	246
$50.00	Aug 14	7.10	7.30	$7.20	2.8%	--	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Aug 21	0.20	0.21	$0.21	4.8%	3.9K	0.13	15.6K
$55.50	Aug 21	0.39	0.41	$0.40	5.0%	189	0.26	3.1K
$67.00	Jul 29	9.70	10.25	$9.98	5.5%	8	0.99	4
$56.00	Aug 21	0.49	0.52	$0.51	5.9%	8.8K	0.32	31.3K
$68.00	Jul 29	10.65	11.30	$10.98	5.9%	19	0.99	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.49, 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
$60.00	Aug 21	0.10	0.11	$0.11	9.1%	10	0.10	3.6K
$60.50	Aug 28	0.10	0.12	$0.11	18.2%	1	0.10	8
$59.00	Aug 14	0.16	0.18	$0.17	11.8%	--	0.17	27
$58.00	Aug 5	0.19	0.23	$0.21	19.0%	33	0.26	15

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
$57.00	Jul 29	0.13	0.15	$0.14	14.3%	2.9K	0.41	5.5K
$53.00	Aug 21	0.13	0.14	$0.14	7.1%	7.5K	0.09	38.1K
$53.50	Aug 21	0.15	0.18	$0.16	18.8%	6	0.11	247
$55.50	Aug 7	0.18	0.20	$0.19	10.5%	2.0K	0.18	132

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 29	10.80	11.25	$11.03	4.1%	13	1.00	75
$47.00	Jul 29	9.80	10.20	$10.00	4.0%	38	1.00	75
$48.00	Jul 29	8.80	9.30	$9.05	5.5%	7	1.00	70
$49.00	Jul 29	7.80	8.35	$8.07	6.8%	8	1.00	39
$50.00	Jul 29	6.85	7.30	$7.07	6.4%	13	1.00	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 31	2.77	3.05	$2.91	9.6%	6	1.00	6
$62.00	Jul 31	3.95	5.95	$4.95	40.4%	4	1.00	--
$68.00	Jul 29	10.65	11.30	$10.98	5.9%	19	0.99	1
$66.00	Jul 29	8.65	9.25	$8.95	6.7%	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. 229 active (total vol 75.9K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.46	0.51	$0.49	10.2%	1.2K	0.55	7.2K
$57.00	Jul 29	0.22	0.28	$0.25	24.0%	1.0K	0.59	419
$57.50	Jul 29	0.03	0.06	$0.05	60.0%	523	0.19	412
$57.50	Aug 7	0.44	0.49	$0.47	10.6%	353	0.41	1.2K
$57.50	Jul 31	0.22	0.24	$0.23	8.7%	288	0.35	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 7	0.11	0.15	$0.13	30.8%	10.0K	0.13	3.0K
$54.00	Aug 7	0.06	0.08	$0.07	28.6%	10.0K	0.07	708
$56.00	Aug 21	0.49	0.52	$0.51	5.9%	8.8K	0.32	31.3K
$56.00	Aug 28	0.56	0.62	$0.59	10.2%	7.8K	0.33	2.1K
$54.00	Aug 28	0.24	0.27	$0.26	11.5%	7.8K	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. 60 strikes (avg 382.2%, max 1066.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 29	Aug 21	457.1%	39.2%	1066.2%	13	88
$47.00	Jul 29	Aug 21	416.4%	36.7%	1034.1%	38	189
$48.00	Jul 29	Aug 21	376.1%	33.2%	1033.3%	7	316
$49.00	Jul 29	Aug 21	336.9%	31.1%	981.6%	8	325
$52.00	Jul 29	Sep 4	219.0%	21.9%	898.5%	9	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 29	Sep 4	272.8%	25.3%	977.0%	--	22
$51.00	Jul 29	Sep 4	236.2%	23.4%	907.9%	--	24
$60.00	Jul 29	Aug 21	125.0%	15.3%	718.2%	23	72
$54.00	Jul 29	Sep 4	140.0%	18.9%	641.0%	2	292
$65.00	Jul 29	Aug 5	285.2%	41.2%	593.0%	6	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 17.97, avg 2.21)

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
$59.00	$60.50	Sep 4	$0.30	$1.20	$0.30	4.00	$59.30
$58.50	$59.00	Aug 14	$0.11	$0.39	$0.11	3.55	$58.61
$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	$0.29	$5.21	$0.29	17.97	$55.71
$56.50	$55.00	Aug 5	$0.24	$1.26	$0.24	5.25	$56.26
$57.00	$56.50	Jul 29	$0.10	$0.40	$0.10	4.00	$56.90
$56.50	$56.00	Jul 31	$0.10	$0.40	$0.10	4.00	$56.40
$56.50	$56.00	Aug 3	$0.11	$0.39	$0.11	3.55	$56.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 28.55, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$53.00	$54.50	Aug 14	$1.39	$1.39	$0.11	12.64	$54.39
$54.00	$55.00	Aug 28	$0.85	$0.85	$0.15	5.67	$54.85
$54.00	$55.00	Sep 4	$0.84	$0.84	$0.16	5.25	$54.84
$48.00	$48.50	Jul 31	$0.40	$0.40	$0.10	4.00	$48.40
$55.50	$56.50	Aug 5	$0.80	$0.80	$0.20	4.00	$56.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$64.00	$57.50	Aug 5	$6.28	$6.28	$0.22	28.55	$57.72
$60.00	$59.00	Aug 21	$0.85	$0.85	$0.15	5.67	$59.15
$68.00	$67.00	Aug 3	$0.80	$0.80	$0.20	4.00	$67.20
$58.50	$58.00	Aug 7	$0.39	$0.39	$0.11	3.55	$58.11
$58.00	$57.50	Jul 31	$0.38	$0.38	$0.12	3.17	$57.62

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
$50.00	Jul 29	Aug 3	$0.06	272.8%	50.7%
$51.50	Jul 29	Jul 31	$0.07	237.9%	54.9%
$60.50	Aug 14	Aug 28	$0.07	16.1%	15.2%
$49.00	Jul 29	Jul 31	$0.08	336.9%	84.8%
$53.00	Jul 29	Jul 31	$0.08	177.9%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 29	Jul 31	$0.06	42.2%	21.0%
$50.50	Aug 7	Aug 12	$0.06	38.2%	38.0%
$56.00	Jul 29	Jul 31	$0.08	62.9%	26.7%
$62.00	Jul 31	Aug 3	$0.08	47.9%	33.0%
$58.50	Jul 29	Aug 7	$0.12	68.6%	16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 0.68% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Jul 29	$0.25	$0.14	$0.39	$56.61	$57.39	0.68%
$57.50	Jul 29	$0.05	$0.44	$0.49	$57.01	$57.99	0.86%
$56.50	Jul 29	$0.65	$0.04	$0.69	$55.81	$57.19	1.21%
$57.00	Jul 31	$0.49	$0.35	$0.84	$56.16	$57.84	1.47%
$57.50	Jul 31	$0.23	$0.61	$0.84	$56.66	$58.34	1.47%
$58.00	Jul 29	$0.01	$0.93	$0.94	$57.06	$58.94	1.65%
$57.50	Aug 3	$0.29	$0.66	$0.95	$56.55	$58.45	1.66%
$57.00	Aug 3	$0.55	$0.42	$0.97	$56.03	$57.97	1.70%
$56.50	Jul 31	$0.82	$0.20	$1.02	$55.48	$57.52	1.79%
$58.00	Jul 31	$0.09	$0.99	$1.08	$56.92	$59.08	1.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.12% of stock, avg 1.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$56.00	Jul 29	$0.05	$0.02	$0.07	$55.93	$57.57
$58.50	$55.00	Jul 31	$0.04	$0.04	$0.08	$54.92	$58.58
$57.50	$56.50	Jul 29	$0.05	$0.04	$0.09	$56.41	$57.59
$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
$58.50	$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	$0.04	$0.10	$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. 30 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	Aug 14	$0.40	$0.10	4.00	$56.60	$57.90
56/56	57/58	Aug 28	$0.39	$0.11	3.55	$55.61	$57.39
56/56	58/58	Sep 4	$0.39	$0.11	3.55	$56.11	$57.89
58/58	59/60	Aug 28	$0.38	$0.12	3.17	$57.62	$59.38
56/56	57/58	Aug 3	$0.37	$0.13	2.85	$56.13	$57.37
56/56	57/58	Aug 14	$0.37	$0.13	2.85	$56.13	$57.37
56/56	58/58	Sep 4	$0.37	$0.13	2.85	$55.63	$57.87
56/56	58/58	Aug 14	$0.36	$0.14	2.57	$56.14	$57.86
56/57	58/58	Aug 28	$0.36	$0.14	2.57	$56.64	$58.36
56/56	58/58	Sep 4	$0.36	$0.14	2.57	$56.14	$58.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Aug 21	$0.06	$0.94	15.67
$54.00	$55.00	$56.00	Sep 4	$0.07	$0.93	13.29
$46.00	$47.00	$48.00	Jul 29	$0.08	$0.92	11.50
$59.00	$60.00	$61.00	Aug 21	$0.09	$0.91	10.11
$50.00	$50.50	$51.00	Jul 29	$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
$58.00	$60.00	$62.00	Jul 31	$0.12	$1.88	15.67
$57.00	$57.50	$58.00	Aug 7	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 21	$0.05	$0.45	9.00
$57.50	$58.00	$58.50	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. 122 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
$55.50	$56.50	1:2	Aug 5	-$0.19	$0.81
$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. 36 found (best yield 1.79%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.50	Sep 4	$1.02	0.46	0.7%	1.79%	2.43%	1	17
$57.50	Aug 28	$0.89	0.45	0.7%	1.56%	2.21%	1	141
$58.00	Sep 4	$0.80	0.40	1.5%	1.40%	2.92%	6	173
$57.50	Aug 21	$0.78	0.44	0.7%	1.37%	2.01%	75	1.1K
$57.50	Aug 14	$0.66	0.43	0.7%	1.16%	1.80%	34	348
$58.00	Aug 28	$0.65	0.38	1.5%	1.14%	2.66%	2	515
$58.50	Sep 4	$0.58	0.33	2.4%	1.02%	3.41%	4	80
$58.00	Aug 21	$0.54	0.36	1.5%	0.95%	2.47%	66	13.3K
$58.50	Aug 28	$0.47	0.31	2.4%	0.82%	3.22%	1	486
$57.50	Aug 7	$0.44	0.41	0.7%	0.77%	1.42%	353	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 6,530

Total Puts 70,190

Put/Call Ratio 10.75

Net Difference -63,660

Prior's Put/Call Breakdown

Total Calls 23,402

Total Puts 18,043

Put/Call Ratio 0.77

Net Difference 5,359

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