XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.90 +0.39%

(7/30 12:01) ◀

Thursday, July 30, 2026 (1:00pm)

▶ (7/30 14:01)

◀ 7/30 13:01 ▶

Option Volume

Detail

ℹ

Current (07/30 1:00pm) 31,406

Calls: 5,388 (17%)

Puts: 26,018 (83%)

Prior (07/29) 76,720

Calls: 6,530 (9%)

Puts: 70,190 (91%)

Current vs Prior -59.06%

Calls: -17.49% (Calls)

Puts: -62.93% (Puts)

Prior 7-Day Total 552,813

Calls: 184,326 (33%)

Puts: 368,487 (67%)

Prior 7-Day Average 78,973

Calls: 26,332 (33%)

Puts: 52,641 (67%)

Current vs Prior 7-Day Avg -60.23%

Calls: -79.54%

Puts: -50.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 1:00pm) $2.36M

Calls: $1.62M (69%)

Puts: $744.4K (31%)

Prior (07/29) $3.63M

Calls: $1.63M (45%)

Puts: $2.00M (55%)

Current vs Prior -34.90%

Calls: -0.88%

Puts: -62.72%

Prior 7-Day Total $66.81M

Calls: $53.35M (80%)

Puts: $13.46M (20%)

Prior 7-Day Average $9.54M

Calls: $7.62M (80%)

Puts: $1.92M (20%)

Current vs Prior 7-Day Avg -75.23%

Calls: -78.75%

Puts: -61.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 1:00pm) 4.83

Prior (07/29) 10.75

Current vs Prior -55.08%

Prior 7-Day Average 1.84

Current vs Prior 7-Day Avg +162.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 1:00pm) 944,500

Calls: 349,741 (37%)

Puts: 594,759 (63%)

Prior (07/29) 835,373

Calls: 340,179 (41%)

Puts: 495,194 (59%)

Current vs Prior +13.06%

Prior 7-Day Total 5,865,991

Calls: 2,512,887 (43%)

Puts: 3,353,104 (57%)

Prior 7-Day Average 837,998

Calls: 358,983 (43%)

Puts: 479,014 (57%)

Current vs Prior 7-Day Avg +12.71%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.42% | 1.70%1.42% | 2.48%3.59% | 5.71%

Prior 1.68% | 2.12%1.68% | 2.56%3.92% | 5.73%

Current vs Prior -15.07% | -19.48%-15.06% | -3.14%-8.46% | -0.39%

Prior 7-Day Avg 1.38% | 1.79%1.56% | 2.55%3.94% | 5.79%

Current vs 7-Day Avg +3.51% | -5.01%-8.94% | -2.68%-9.05% | -1.28%

Prior 7-Day Eod 1.68% | 2.12%2.77% | 2.79%4.41% | 6.21%

Current vs 7-Day Eod -15.07% | -19.48%-48.60% | -11.11%-18.72% | -8.03%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.62% | 19.84%

Calls: 13.46% | 18.64%

Puts: 13.79% | 21.05%

Prior 38.69% | 27.11%

Calls: 30.43% | 19.30%

Puts: 46.94% | 34.92%

Current vs Prior -64.80% | -26.82%

Prior 7-Day Avg 42.48% | 32.90%

Calls: 41.73% | 30.47%

Puts: 43.23% | 35.32%

Current vs 7-Day Avg -67.94% | -39.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.62M). Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 4.83 - heavy put buying. P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
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 66 of results (avg 6.6%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 21	10.90	11.20	$11.05	2.7%	--	1.00	13
$48.00	Aug 21	8.90	9.15	$9.03	2.8%	--	1.00	246
$47.00	Aug 21	9.90	10.20	$10.05	3.0%	--	1.00	114
$51.00	Aug 21	6.00	6.20	$6.10	3.3%	--	0.95	30.8K
$50.00	Aug 14	6.85	7.10	$6.98	3.6%	--	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	0.83	0.88	$0.86	5.8%	74	0.52	16.8K
$60.00	Aug 21	3.05	3.25	$3.15	6.3%	1	0.92	83
$56.50	Aug 21	0.64	0.69	$0.67	7.5%	985	0.42	3.9K
$60.00	Aug 14	3.00	3.25	$3.13	8.0%	10	0.96	--
$68.00	Aug 3	11.00	12.00	$11.50	8.7%	4	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.19	0.22	$0.21	14.3%	689	0.44	6.3K
$59.00	Aug 28	0.23	0.28	$0.26	19.2%	2	0.20	83
$58.50	Aug 21	0.25	0.30	$0.28	17.9%	220	0.23	1.9K
$57.50	Aug 7	0.26	0.31	$0.29	17.2%	23	0.33	1.3K
$58.00	Aug 14	0.27	0.31	$0.29	13.8%	22	0.27	196

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Jul 31	0.10	0.12	$0.11	18.2%	198	0.26	9.6K
$54.50	Aug 21	0.21	0.24	$0.22	13.6%	905	0.16	1.6K
$53.50	Sep 4	0.23	0.27	$0.25	16.0%	24	0.14	115
$57.00	Jul 31	0.27	0.31	$0.29	13.8%	88	0.56	4.3K
$55.00	Aug 21	0.27	0.32	$0.30	16.7%	878	0.21	13.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 7	10.10	11.00	$10.55	8.5%	3	1.00	--
$52.00	Aug 7	4.85	5.05	$4.95	4.0%	9	1.00	2
$50.00	Aug 14	6.85	7.10	$6.98	3.6%	--	1.00	42
$46.00	Aug 21	10.90	11.20	$11.05	2.7%	--	1.00	13
$47.00	Aug 21	9.90	10.20	$10.05	3.0%	--	1.00	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 31	0.98	1.19	$1.09	19.3%	--	1.00	187
$61.00	Jul 31	3.85	4.90	$4.38	24.0%	4	1.00	--
$62.00	Jul 31	4.95	6.15	$5.55	21.6%	2	1.00	--
$65.00	Jul 31	7.75	10.20	$8.98	27.3%	2	1.00	--
$68.00	Aug 3	11.00	12.00	$11.50	8.7%	4	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 31.3K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 31	0.19	0.22	$0.21	14.3%	689	0.44	6.3K
$56.50	Jul 31	0.48	0.55	$0.52	13.5%	388	0.74	5.0K
$58.00	Aug 21	0.40	0.45	$0.43	11.6%	341	0.31	13.3K
$46.50	Jul 31	9.60	10.70	$10.15	10.8%	324	0.99	44
$56.00	Aug 21	1.47	1.56	$1.52	5.9%	316	0.66	55.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Aug 21	0.10	0.13	$0.12	25.0%	10.0K	0.08	54.3K
$55.50	Aug 21	0.36	0.40	$0.38	10.5%	8.3K	0.27	11.2K
$56.50	Aug 21	0.64	0.69	$0.67	7.5%	985	0.42	3.9K
$54.50	Aug 21	0.21	0.24	$0.22	13.6%	905	0.16	1.6K
$55.00	Aug 21	0.27	0.32	$0.30	16.7%	878	0.21	13.3K

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 134.3%, max 342.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 31	Aug 21	155.6%	39.4%	294.6%	40	66
$47.00	Jul 31	Aug 21	141.1%	35.9%	292.9%	305	145
$48.00	Jul 31	Aug 21	127.4%	33.3%	282.5%	37	395
$49.00	Jul 31	Aug 21	113.8%	30.5%	273.0%	260	314
$50.00	Jul 31	Aug 21	99.9%	28.1%	255.0%	4	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jul 31	Sep 4	127.4%	28.8%	342.8%	--	68
$47.00	Jul 31	Aug 28	141.1%	32.9%	329.0%	--	69
$49.00	Jul 31	Aug 28	113.8%	27.7%	310.6%	--	734
$50.00	Jul 31	Sep 4	99.9%	24.8%	302.4%	--	1.0K
$51.50	Jul 31	Sep 4	79.6%	22.2%	259.3%	1	964

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 16.19, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.50	$61.00	Sep 4	$0.17	$1.33	$0.17	7.82	$59.67
$57.50	$58.00	Aug 5	$0.11	$0.39	$0.11	3.55	$57.61
$58.50	$59.00	Aug 21	$0.11	$0.39	$0.11	3.55	$58.61
$58.00	$58.50	Aug 14	$0.12	$0.38	$0.12	3.17	$58.12
$58.50	$59.00	Aug 28	$0.12	$0.38	$0.12	3.17	$58.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$50.50	Aug 12	$0.32	$5.18	$0.32	16.19	$55.68
$56.50	$56.00	Aug 3	$0.10	$0.40	$0.10	4.00	$56.40
$56.50	$56.00	Aug 5	$0.12	$0.38	$0.12	3.17	$56.38
$56.00	$55.50	Aug 14	$0.12	$0.38	$0.12	3.17	$55.88
$56.00	$55.50	Aug 21	$0.13	$0.37	$0.13	2.85	$55.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 14.00, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$52.00	Aug 7	$5.60	$5.60	$0.40	14.00	$51.60
$53.00	$54.50	Aug 14	$1.38	$1.38	$0.12	11.50	$54.38
$55.00	$56.50	Aug 5	$1.28	$1.28	$0.22	5.82	$56.28
$50.50	$52.00	Jul 31	$1.25	$1.25	$0.25	5.00	$51.75
$54.00	$55.00	Sep 4	$0.83	$0.83	$0.17	4.88	$54.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$58.50	Aug 14	$1.39	$1.39	$0.11	12.64	$58.61
$58.50	$58.00	Aug 14	$0.39	$0.39	$0.11	3.55	$58.11
$59.00	$58.50	Aug 21	$0.39	$0.39	$0.11	3.55	$58.61
$57.50	$57.00	Jul 31	$0.38	$0.38	$0.12	3.17	$57.12
$58.00	$57.50	Aug 7	$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. 21 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Jul 31	Aug 7	$0.05	54.0%	27.7%
$53.50	Jul 31	Aug 7	$0.05	47.7%	25.3%
$56.00	Jul 31	Aug 3	$0.06	23.7%	16.4%
$57.50	Jul 31	Aug 3	$0.06	18.6%	13.4%
$52.00	Jul 31	Aug 7	$0.07	73.2%	31.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Jul 31	Aug 3	$0.06	23.7%	16.4%
$57.50	Jul 31	Aug 3	$0.06	18.6%	13.4%
$58.50	Aug 14	Aug 21	$0.07	15.0%	15.0%
$56.50	Jul 31	Aug 3	$0.09	20.6%	14.6%
$57.00	Jul 31	Aug 3	$0.09	19.6%	14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 0.88% of stock, avg 5.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Jul 31	$0.21	$0.29	$0.50	$56.50	$57.50	0.88%
$56.50	Jul 31	$0.52	$0.11	$0.63	$55.87	$57.13	1.11%
$57.00	Aug 3	$0.28	$0.38	$0.66	$56.34	$57.66	1.16%
$57.50	Jul 31	$0.05	$0.67	$0.72	$56.78	$58.22	1.27%
$56.50	Aug 3	$0.59	$0.20	$0.79	$55.71	$57.29	1.39%
$57.50	Aug 3	$0.11	$0.73	$0.84	$56.66	$58.34	1.48%
$57.00	Aug 5	$0.42	$0.51	$0.93	$56.07	$57.93	1.63%
$56.00	Jul 31	$0.93	$0.04	$0.97	$55.03	$56.97	1.70%
$57.50	Aug 5	$0.20	$0.79	$0.99	$56.51	$58.49	1.74%
$56.50	Aug 5	$0.72	$0.31	$1.03	$55.47	$57.53	1.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.12% of stock, avg 1.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.00	$55.00	Aug 3	$0.03	$0.04	$0.07	$54.93	$58.07
$57.50	$55.50	Jul 31	$0.05	$0.03	$0.08	$55.42	$57.58
$57.50	$56.00	Jul 31	$0.05	$0.04	$0.09	$55.91	$57.59
$58.00	$55.50	Aug 3	$0.03	$0.06	$0.09	$55.41	$58.09
$58.50	$55.00	Aug 5	$0.04	$0.08	$0.12	$54.88	$58.62
$58.00	$56.00	Aug 3	$0.03	$0.10	$0.13	$55.87	$58.13
$57.50	$55.00	Aug 3	$0.11	$0.04	$0.15	$54.85	$57.65
$58.50	$54.50	Aug 7	$0.07	$0.08	$0.15	$54.35	$58.65
$57.50	$56.50	Jul 31	$0.05	$0.11	$0.16	$56.34	$57.66
$57.50	$55.50	Aug 3	$0.11	$0.06	$0.17	$55.33	$57.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/57	58/58	Aug 28	$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
56/57	58/58	Aug 14	$0.38	$0.12	3.17	$56.62	$57.88
57/58	58/59	Aug 28	$0.38	$0.12	3.17	$57.12	$58.88
56/56	58/58	Sep 4	$0.38	$0.12	3.17	$56.12	$57.88
56/56	57/58	Aug 14	$0.37	$0.13	2.85	$55.63	$57.37
56/56	58/58	Aug 28	$0.37	$0.13	2.85	$56.13	$57.87
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	$55.64	$57.86
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. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.00	$48.00	$49.00	Aug 21	$0.06	$0.94	15.67
$56.50	$57.00	$57.50	Aug 14	$0.05	$0.45	9.00
$56.50	$57.00	$57.50	Aug 21	$0.05	$0.45	9.00
$57.00	$57.50	$58.00	Aug 21	$0.05	$0.45	9.00
$57.50	$58.00	$58.50	Aug 21	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.50	$56.00	$56.50	Aug 7	$0.05	$0.45	9.00
$55.00	$55.50	$56.00	Aug 21	$0.05	$0.45	9.00
$64.00	$65.00	$66.00	Aug 3	$0.11	$0.89	8.09
$55.50	$56.00	$56.50	Jul 31	$0.06	$0.44	7.33
$55.50	$56.00	$56.50	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. 108 found (best net $-0.01, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$65.00	1:2	Sep 4	-$0.01	$2.99
$59.00	$60.00	1:2	Aug 3	$0.00	$1.00
$64.00	$65.00	1:2	Aug 21	$0.00	$1.00
$58.00	$58.50	1:2	Aug 14	-$0.05	$0.45
$58.50	$59.00	1:2	Aug 21	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$46.00	1:2	Aug 7	$0.00	$2.00
$49.00	$47.00	1:2	Aug 14	-$0.01	$1.99
$49.00	$47.00	1:2	Aug 28	-$0.01	$1.99
$48.00	$46.00	1:2	Sep 4	-$0.02	$1.98
$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 1.97%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Sep 4	$1.12	0.49	0.2%	1.97%	2.14%	3	277
$57.00	Aug 28	$0.98	0.49	0.2%	1.72%	1.90%	28	350
$57.50	Sep 4	$0.86	0.43	1.1%	1.51%	2.57%	10	27
$57.00	Aug 21	$0.85	0.48	0.2%	1.49%	1.67%	122	28.6K
$57.50	Aug 28	$0.72	0.42	1.1%	1.27%	2.32%	2	140
$57.00	Aug 14	$0.68	0.48	0.2%	1.20%	1.37%	21	635
$58.00	Sep 4	$0.64	0.36	1.9%	1.12%	3.06%	11	179
$57.50	Aug 21	$0.59	0.40	1.1%	1.04%	2.09%	109	1.1K
$58.00	Aug 28	$0.51	0.34	1.9%	0.90%	2.83%	1	508
$57.00	Aug 7	$0.50	0.48	0.2%	0.88%	1.05%	204	1.3K

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 5,388

Total Puts 26,018

Put/Call Ratio 4.83

Net Difference -20,630

Prior's Put/Call Breakdown

Total Calls 6,530

Total Puts 70,190

Put/Call Ratio 10.75

Net Difference -63,660

Prior 7-Day Put/Call Summary

Total Calls 184,326

Total Puts 368,487

Average Put/Call Ratio 1.84

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