XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$57.06 +0.10%

(7/31 13:13) ◀

Friday, July 31, 2026 (2:00pm)

▶ (7/31 15:01)

◀ 7/31 14:01 ▶

Option Volume

Detail

ℹ

Current (07/31 2:00pm) 25,006

Calls: 12,510 (50%)

Puts: 12,496 (50%)

Prior (07/30) 40,952

Calls: 9,849 (24%)

Puts: 31,103 (76%)

Current vs Prior -38.94%

Calls: +27.02% (Calls)

Puts: -59.82% (Puts)

Prior 7-Day Total 538,463

Calls: 172,879 (32%)

Puts: 365,584 (68%)

Prior 7-Day Average 76,923

Calls: 24,697 (32%)

Puts: 52,226 (68%)

Current vs Prior 7-Day Avg -67.49%

Calls: -49.35%

Puts: -76.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 2:00pm) $1.78M

Calls: $1.52M (85%)

Puts: $267.5K (15%)

Prior (07/30) $2.88M

Calls: $2.10M (73%)

Puts: $780.5K (27%)

Current vs Prior -38.01%

Calls: -27.70%

Puts: -65.72%

Prior 7-Day Total $58.80M

Calls: $45.76M (78%)

Puts: $13.04M (22%)

Prior 7-Day Average $8.40M

Calls: $6.54M (78%)

Puts: $1.86M (22%)

Current vs Prior 7-Day Avg -78.76%

Calls: -76.80%

Puts: -85.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 2:00pm) 1.00

Prior (07/30) 3.16

Current vs Prior -68.37%

Prior 7-Day Average 2.01

Current vs Prior 7-Day Avg -50.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 2:00pm) 933,320

Calls: 352,572 (38%)

Puts: 580,748 (62%)

Prior (07/30) 944,500

Calls: 349,741 (37%)

Puts: 594,759 (63%)

Current vs Prior -1.18%

Prior 7-Day Total 6,002,003

Calls: 2,500,687 (42%)

Puts: 3,501,316 (58%)

Prior 7-Day Average 857,429

Calls: 357,241 (42%)

Puts: 500,188 (58%)

Current vs Prior 7-Day Avg +8.85%

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 1.03% | 1.30%1.03% | 2.02%3.12% | 5.26%

Prior 0.67% | 1.09%0.67% | 1.68%2.89% | 4.42%

Current vs Prior +55.10% | +19.23%+55.09% | +19.67%+7.77% | +18.92%

Prior 7-Day Avg 1.27% | 1.71%1.41% | 2.42%3.74% | 5.54%

Current vs 7-Day Avg -18.87% | -23.96%-26.88% | -16.55%-16.69% | -5.13%

Prior 7-Day Eod 0.67% | 1.09%0.67% | 1.58%2.86% | 4.37%

Current vs 7-Day Eod +55.10% | +19.23%+55.09% | +27.65%+9.09% | +20.36%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.27% | 20.89%

Calls: 20.00% | 26.09%

Puts: 26.53% | 15.69%

Prior 22.62% | 77.77%

Calls: 14.81% | 110.71%

Puts: 30.43% | 44.83%

Current vs Prior +2.87% | -73.14%

Prior 7-Day Avg 32.60% | 37.47%

Calls: 26.13% | 38.23%

Puts: 39.07% | 36.71%

Current vs 7-Day Avg -28.62% | -44.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.52M) vs puts ($267.5K). P/C ratio dropping 68% - sentiment shifting bullish. Put-heavy open interest (580,748 puts vs 352,572 calls) suggests hedging or bearish positioning.

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
14:00	BULLISH	NEUTRAL	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 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 94 of results (avg 6.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 31	9.90	10.15	$10.03	2.5%	127	1.00	322
$49.50	Jul 31	7.45	7.65	$7.55	2.6%	41	1.00	15
$46.00	Aug 21	11.00	11.30	$11.15	2.7%	--	1.00	13
$50.00	Aug 21	7.10	7.30	$7.20	2.8%	--	1.00	20.1K
$50.00	Jul 31	6.95	7.15	$7.05	2.8%	39	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	0.67	0.69	$0.68	2.9%	189	0.48	16.8K
$57.50	Aug 21	0.90	0.95	$0.93	5.4%	2	0.58	72
$58.00	Aug 21	1.19	1.27	$1.23	6.5%	3	0.68	10.3K
$62.00	Jul 31	4.85	5.20	$5.03	7.0%	6	0.99	--
$58.00	Aug 14	1.12	1.21	$1.17	7.7%	--	0.72	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 21	0.13	0.15	$0.14	14.3%	12	0.15	13.5K
$57.50	Aug 7	0.22	0.25	$0.24	12.5%	2.4K	0.34	1.5K
$58.50	Aug 21	0.22	0.26	$0.24	16.7%	12	0.23	2.2K
$58.00	Aug 14	0.24	0.28	$0.26	15.4%	21	0.28	200
$57.50	Aug 10	0.27	0.30	$0.29	10.3%	231	0.36	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Aug 21	0.05	0.06	$0.06	16.7%	1.4K	0.04	36.7K
$53.00	Aug 21	0.07	0.08	$0.08	12.5%	81	0.06	44.4K
$54.00	Aug 21	0.10	0.12	$0.11	18.2%	207	0.10	34.8K
$56.00	Aug 7	0.12	0.14	$0.13	15.4%	784	0.19	1.7K
$54.50	Aug 21	0.14	0.17	$0.16	18.8%	480	0.13	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 31	10.80	11.15	$10.98	3.2%	251	1.00	84
$46.50	Jul 31	10.35	10.65	$10.50	2.9%	96	1.00	307
$47.00	Jul 31	9.90	10.15	$10.03	2.5%	127	1.00	322
$47.50	Jul 31	9.20	9.65	$9.43	4.8%	117	1.00	158
$48.00	Jul 31	8.85	9.15	$9.00	3.3%	62	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Aug 3	6.80	9.00	$7.90	27.8%	2	0.99	--
$62.00	Jul 31	4.85	5.20	$5.03	7.0%	6	0.99	--
$63.00	Aug 3	5.65	6.85	$6.25	19.2%	4	0.99	--
$62.00	Aug 3	4.10	6.75	$5.43	48.8%	2	0.99	--
$59.00	Jul 31	1.81	2.85	$2.33	44.6%	2	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 24.9K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Aug 7	0.09	0.11	$0.10	20.0%	2.5K	0.18	4.4K
$57.50	Aug 7	0.22	0.25	$0.24	12.5%	2.4K	0.34	1.5K
$57.00	Jul 31	0.09	0.11	$0.10	20.0%	2.1K	0.61	6.3K
$56.50	Jul 31	0.49	0.60	$0.54	20.4%	556	0.96	5.2K
$57.50	Aug 5	0.13	0.16	$0.15	20.0%	359	0.29	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Aug 21	0.25	0.29	$0.27	14.8%	1.6K	0.22	3.1K
$52.00	Aug 21	0.05	0.06	$0.06	16.7%	1.4K	0.04	36.7K
$56.50	Jul 31	0.00	0.01	$0.01	100.0%	1.4K	0.04	9.6K
$55.50	Aug 14	0.16	0.20	$0.18	22.2%	1.0K	0.18	592
$55.00	Sep 4	0.30	0.37	$0.34	20.6%	886	0.21	98

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 671.2%, max 1477.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Jul 31	Aug 21	552.0%	38.3%	1340.6%	251	97
$48.00	Jul 31	Aug 21	451.9%	33.7%	1241.0%	62	403
$47.00	Jul 31	Aug 21	500.4%	37.3%	1240.9%	127	436
$49.00	Jul 31	Aug 21	404.5%	30.2%	1239.8%	26	575
$50.00	Jul 31	Aug 21	355.4%	27.5%	1193.9%	39	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jul 31	Sep 4	451.9%	28.6%	1477.6%	--	68
$47.00	Jul 31	Aug 28	500.4%	33.2%	1409.1%	10	69
$50.00	Jul 31	Sep 4	355.4%	24.0%	1382.2%	--	1.0K
$49.00	Jul 31	Aug 28	404.5%	27.5%	1370.4%	--	734
$51.50	Jul 31	Sep 4	284.9%	20.9%	1263.1%	--	964

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 12.89, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.50	$62.00	Sep 4	$0.18	$2.32	$0.18	12.89	$59.68
$58.50	$59.00	Aug 28	$0.10	$0.40	$0.10	4.00	$58.60
$59.00	$59.50	Sep 4	$0.11	$0.39	$0.11	3.55	$59.11
$58.00	$58.50	Aug 14	$0.12	$0.38	$0.12	3.17	$58.12
$57.50	$58.00	Aug 7	$0.14	$0.36	$0.14	2.57	$57.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$54.50	$52.00	Sep 11	$0.23	$2.27	$0.23	9.87	$54.27
$56.50	$56.00	Aug 10	$0.10	$0.40	$0.10	4.00	$56.40
$55.50	$55.00	Sep 4	$0.11	$0.39	$0.11	3.55	$55.39
$56.50	$56.00	Aug 12	$0.12	$0.38	$0.12	3.17	$56.38
$56.00	$55.50	Sep 4	$0.12	$0.38	$0.12	3.17	$55.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 31.14, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.50	$55.00	Aug 3	$4.36	$4.36	$0.14	31.14	$54.86
$48.00	$51.50	Aug 7	$3.17	$3.17	$0.33	9.61	$51.17
$54.00	$55.00	Sep 4	$0.88	$0.88	$0.12	7.33	$54.88
$56.00	$56.50	Aug 14	$0.39	$0.39	$0.11	3.55	$56.39
$55.50	$56.00	Aug 28	$0.39	$0.39	$0.11	3.55	$55.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$62.00	$59.00	Jul 31	$2.70	$2.70	$0.30	9.00	$59.30
$63.00	$62.00	Aug 3	$0.82	$0.82	$0.18	4.56	$62.18
$58.00	$57.50	Aug 7	$0.38	$0.38	$0.12	3.17	$57.62
$58.50	$58.00	Aug 21	$0.37	$0.37	$0.13	2.85	$58.13
$58.00	$57.50	Aug 12	$0.35	$0.35	$0.15	2.33	$57.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 31	Aug 7	$0.05	150.8%	22.8%
$53.50	Jul 31	Aug 7	$0.07	190.1%	24.1%
$50.00	Jul 31	Aug 14	$0.08	355.4%	31.5%
$52.00	Jul 31	Aug 14	$0.10	238.9%	24.2%
$47.00	Jul 31	Aug 21	$0.12	500.4%	37.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Aug 7	Aug 12	$0.08	13.0%	13.9%
$57.00	Jul 31	Aug 3	$0.14	20.0%	9.6%
$58.50	Jul 31	Aug 21	$0.16	85.9%	13.6%
$62.00	Jul 31	Aug 3	$0.40	233.8%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.26% of stock, avg 5.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$57.00	Jul 31	$0.10	$0.05	$0.15	$56.85	$57.15	0.26%
$57.00	Aug 3	$0.23	$0.19	$0.42	$56.58	$57.42	0.74%
$57.50	Jul 31	$0.01	$0.49	$0.50	$57.00	$58.00	0.88%
$56.50	Jul 31	$0.54	$0.01	$0.55	$55.95	$57.05	0.96%
$57.50	Aug 3	$0.06	$0.51	$0.57	$56.93	$58.07	1.00%
$56.50	Aug 3	$0.59	$0.06	$0.65	$55.85	$57.15	1.14%
$57.00	Aug 5	$0.38	$0.32	$0.70	$56.30	$57.70	1.23%
$57.50	Aug 5	$0.15	$0.59	$0.74	$56.76	$58.24	1.30%
$57.00	Aug 7	$0.48	$0.40	$0.88	$56.12	$57.88	1.54%
$56.50	Aug 5	$0.72	$0.17	$0.89	$55.61	$57.39	1.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.12% of stock, avg 1.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$58.50	$55.00	Aug 5	$0.03	$0.04	$0.07	$54.93	$58.57
$58.50	$55.50	Aug 5	$0.03	$0.05	$0.08	$55.42	$58.58
$57.50	$56.00	Aug 3	$0.06	$0.03	$0.09	$55.91	$57.59
$58.50	$55.00	Aug 7	$0.04	$0.05	$0.09	$54.91	$58.59
$58.00	$55.00	Aug 5	$0.06	$0.04	$0.10	$54.90	$58.10
$58.00	$55.50	Aug 5	$0.06	$0.05	$0.11	$55.39	$58.11
$58.50	$55.50	Aug 7	$0.04	$0.07	$0.11	$55.39	$58.61
$57.50	$56.50	Aug 3	$0.06	$0.06	$0.12	$56.38	$57.62
$58.50	$56.00	Aug 5	$0.03	$0.09	$0.12	$55.88	$58.62
$58.00	$56.00	Aug 5	$0.06	$0.09	$0.15	$55.85	$58.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
56/56	57/58	Aug 14	$0.40	$0.10	4.00	$56.10	$57.40
56/56	58/58	Aug 28	$0.39	$0.11	3.55	$56.11	$57.89
56/56	57/58	Sep 4	$0.39	$0.11	3.55	$55.61	$57.39
55/56	57/58	Sep 4	$0.38	$0.12	3.17	$55.12	$57.38
56/56	57/58	Aug 10	$0.36	$0.14	2.57	$56.14	$57.36
56/57	58/58	Aug 28	$0.36	$0.14	2.57	$56.64	$58.36
56/57	58/58	Aug 14	$0.35	$0.15	2.33	$56.65	$57.85
56/56	58/58	Sep 4	$0.35	$0.15	2.33	$55.65	$57.85
56/56	58/58	Sep 4	$0.35	$0.15	2.33	$56.15	$58.35
56/56	58/58	Aug 28	$0.34	$0.16	2.13	$56.16	$58.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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 28	$0.05	$0.45	9.00
$56.50	$57.00	$57.50	Sep 4	$0.05	$0.45	9.00
$57.50	$58.00	$58.50	Sep 4	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$56.00	$56.50	$57.00	Aug 12	$0.05	$0.45	9.00
$56.00	$56.50	$57.00	Aug 21	$0.05	$0.45	9.00
$57.00	$57.50	$58.00	Aug 21	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Sep 4	$0.05	$0.45	9.00
$56.00	$56.50	$57.00	Aug 10	$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. 105 found (best net $--, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$65.00	1:2	Aug 28	$0.00	$4.00
$62.00	$65.00	1:2	Sep 4	$0.00	$3.00
$46.00	$50.50	1:2	Aug 3	-$1.61	$2.89
$48.00	$51.50	1:2	Aug 7	-$2.43	$1.07
$59.00	$60.00	1:2	Aug 7	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$51.00	1:2	Aug 3	-$0.01	$2.99
$48.00	$46.00	1:2	Sep 4	-$0.01	$1.99
$49.00	$47.00	1:2	Aug 14	-$0.02	$1.98
$49.00	$47.00	1:2	Aug 28	-$0.03	$1.97
$50.00	$48.00	1:2	Sep 4	-$0.04	$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 1.51%, avg 0.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.50	Sep 4	$0.86	0.45	0.8%	1.51%	2.28%	20	29
$57.50	Aug 28	$0.70	0.43	0.8%	1.23%	2.00%	27	140
$58.00	Sep 4	$0.63	0.37	1.6%	1.10%	2.75%	15	176
$57.50	Aug 21	$0.58	0.42	0.8%	1.02%	1.79%	40	1.9K
$58.00	Aug 28	$0.50	0.35	1.6%	0.88%	2.52%	11	510
$58.50	Sep 4	$0.45	0.30	2.5%	0.79%	3.31%	1	172
$57.50	Aug 14	$0.42	0.40	0.8%	0.74%	1.51%	15	335
$58.00	Aug 21	$0.36	0.32	1.6%	0.63%	2.28%	334	13.6K
$58.50	Aug 28	$0.32	0.26	2.5%	0.56%	3.08%	18	486
$59.00	Sep 4	$0.29	0.23	3.4%	0.51%	3.91%	--	18

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 12,510

Total Puts 12,496

Put/Call Ratio 1.00

Net Difference 14

Prior's Put/Call Breakdown

Total Calls 9,849

Total Puts 31,103

Put/Call Ratio 3.16

Net Difference -21,254

Prior 7-Day Put/Call Summary

Total Calls 172,879

Total Puts 365,584

Average Put/Call Ratio 2.01

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