XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$55.90 +0.42%

$55.91 (+0.01%)🌙

as of 09/21 04:00 PM

(9/21 15:34) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:05)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 48,748

Calls: 26,463 (54%)

Puts: 22,285 (46%)

Prior (09/18) 163,900

Calls: 65,089 (40%)

Puts: 98,811 (60%)

Current vs Prior -70.26%

Calls: -59.34% (Calls)

Puts: -77.45% (Puts)

Prior 7-Day Total 1,333,463

Calls: 396,900 (30%)

Puts: 936,563 (70%)

Prior 7-Day Average 190,494

Calls: 56,700 (30%)

Puts: 133,794 (70%)

Current vs Prior 7-Day Avg -74.41%

Calls: -53.33%

Puts: -83.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $2.42M

Calls: $1.28M (53%)

Puts: $1.15M (47%)

Prior (09/18) $20.21M

Calls: $17.72M (88%)

Puts: $2.50M (12%)

Current vs Prior -88.01%

Calls: -92.80%

Puts: -54.05%

Prior 7-Day Total $92.49M

Calls: $50.38M (54%)

Puts: $42.11M (46%)

Prior 7-Day Average $13.21M

Calls: $7.20M (54%)

Puts: $6.02M (46%)

Current vs Prior 7-Day Avg -81.66%

Calls: -82.27%

Puts: -80.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.84

Prior (09/18) 1.52

Current vs Prior -44.53%

Prior 7-Day Average 1.87

Current vs Prior 7-Day Avg -55.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 1,128,350

Calls: 404,890 (36%)

Puts: 723,460 (64%)

Prior (09/18) 2,999,290

Calls: 950,191 (32%)

Puts: 2,049,099 (68%)

Current vs Prior -62.38%

Prior 7-Day Total 20,398,191

Calls: 6,564,731 (32%)

Puts: 13,833,460 (68%)

Prior 7-Day Average 2,914,027

Calls: 937,818 (32%)

Puts: 1,976,208 (68%)

Current vs Prior 7-Day Avg -61.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/21) | Next (09/22)Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.86% | 1.20%0.86% | 1.38%1.88% | 2.59%0.86% | 3.77%

Prior 1.13% | 1.41%1.13% | 1.41%1.13% | 2.25%0.88% | 4.69%

Current vs Prior +6.31% | -2.57%-23.83% | -2.56%+66.61% | +15.04%-2.08% | -19.49%

Prior 7-Day Avg 1.30% | 1.64%1.15% | 1.64%1.51% | 2.48%1.41% | 4.87%

Current vs 7-Day Avg -8.02% | -16.04%-25.27% | -16.05%+24.00% | +4.70%-39.14% | -22.43%

Prior 7-Day Eod 1.13% | 1.41%1.93% | 1.31%1.93% | 5.44%1.93% | 4.48%

Current vs 7-Day Eod +6.31% | -2.57%-55.59% | +5.41%-2.84% | -52.34%-55.59% | -15.66%

Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.89% | 52.89%

Calls: 37.78% | 28.85%

Puts: 50.00% | 76.92%

Prior 41.33% | 45.97%

Calls: 50.00% | 36.17%

Puts: 32.65% | 55.77%

Current vs Prior +6.19% | +15.05%

Prior 7-Day Avg 50.00% | 42.52%

Calls: 46.40% | 48.18%

Puts: 53.61% | 36.85%

Current vs 7-Day Avg -12.23% | +24.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 70% vs prior. P/C ratio dropping 45% - sentiment shifting bullish. Put-heavy open interest (723,460 puts vs 404,890 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	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 57 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 21	9.80	10.05	$9.93	2.5%	1	0.99	--
$45.00	Sep 21	10.75	11.05	$10.90	2.8%	4	0.99	--
$50.00	Oct 16	6.05	6.25	$6.15	3.3%	1	0.95	22.5K
$47.00	Sep 21	8.75	9.05	$8.90	3.4%	2	0.99	--
$49.00	Oct 16	7.00	7.25	$7.13	3.5%	--	0.97	811

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	8.95	9.20	$9.07	2.8%	--	1.00	18
$67.00	Sep 21	10.90	11.30	$11.10	3.6%	3	1.00	--
$67.00	Sep 23	10.85	11.25	$11.05	3.6%	6	1.00	--
$66.00	Sep 21	9.90	10.30	$10.10	4.0%	3	1.00	--
$66.00	Sep 23	9.85	10.25	$10.05	4.0%	10	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.73)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	0.30	0.36	$0.33	18.2%	37	0.28	14.2K
$58.00	Oct 16	0.23	0.26	$0.25	12.0%	1.8K	0.19	37.2K
$55.50	Oct 2	0.78	0.93	$0.86	17.4%	5	0.59	203
$56.00	Oct 16	0.89	0.99	$0.94	10.6%	145	0.49	21.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Sep 25	0.66	0.80	$0.73	19.2%	13	0.75	1.3K
$56.50	Oct 2	0.80	0.97	$0.89	19.1%	3	0.67	184
$52.00	Oct 16	0.10	0.12	$0.11	18.2%	2	0.08	30.6K
$55.00	Oct 16	0.48	0.56	$0.52	15.4%	275	0.34	41.5K
$56.00	Oct 16	0.81	0.95	$0.88	15.9%	482	0.51	204.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 22	7.40	8.70	$8.05	16.1%	24	1.00	--
$45.00	Sep 25	10.00	12.15	$11.08	19.4%	1	1.00	--
$46.00	Oct 30	9.90	10.35	$10.13	4.4%	4	1.00	--
$45.00	Sep 21	10.75	11.05	$10.90	2.8%	4	0.99	--
$46.00	Sep 21	9.80	10.05	$9.93	2.5%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Sep 21	1.49	1.79	$1.64	18.3%	18	1.00	3
$58.00	Sep 21	2.01	2.19	$2.10	8.6%	9	1.00	11
$58.50	Sep 21	2.49	2.83	$2.66	12.8%	1	1.00	--
$59.00	Sep 21	2.84	3.30	$3.07	15.0%	2	1.00	2
$59.50	Sep 21	3.40	3.75	$3.58	9.8%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 48.6K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 25	0.28	0.40	$0.34	35.3%	6.5K	0.46	4.7K
$57.50	Oct 16	0.30	0.37	$0.34	20.6%	3.4K	0.25	--
$56.00	Sep 21	0.00	0.01	$0.01	100.0%	3.3K	0.12	2.0K
$58.00	Oct 16	0.23	0.26	$0.25	12.0%	1.8K	0.19	37.2K
$56.00	Sep 22	0.04	0.14	$0.09	111.1%	1.6K	0.36	604

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 30	0.47	0.60	$0.53	24.5%	4.4K	0.53	17.1K
$55.50	Sep 25	0.17	0.21	$0.19	21.1%	3.5K	0.33	583
$55.00	Sep 30	0.16	0.26	$0.21	47.6%	2.1K	0.25	17.8K
$56.00	Sep 25	0.31	0.55	$0.43	55.8%	2.0K	0.54	6.4K
$56.00	Sep 21	0.01	0.18	$0.10	170.0%	1.0K	0.91	354

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.56, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$54.00	Oct 5	$1.92	$1.08	$1.92	97%	0.56	$52.92
$48.00	$49.00	Oct 16	$0.52	$0.48	$0.52	98%	0.92	$48.52
$51.00	$52.00	Oct 16	$0.52	$0.48	$0.52	94%	0.92	$51.52
$51.00	$51.50	Sep 21	$0.10	$0.40	$0.10	99%	4.00	$51.10
$52.00	$53.00	Oct 23	$0.55	$0.45	$0.55	90%	0.82	$52.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Sep 30	$0.60	$0.40	$0.60	98%	0.67	$60.40
$60.00	$59.00	Oct 9	$0.61	$0.39	$0.61	97%	0.64	$59.39
$60.00	$59.00	Oct 23	$0.58	$0.42	$0.58	93%	0.72	$59.42
$65.00	$64.00	Oct 16	$0.64	$0.36	$0.64	100%	0.56	$64.36
$63.50	$63.00	Sep 25	$0.17	$0.33	$0.17	99%	1.94	$63.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.79, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 23	$0.35	$0.35	$0.15	50%	2.33	$56.35
$56.00	$56.50	Oct 1	$0.30	$0.30	$0.20	54%	1.50	$56.30
$56.00	$56.50	Oct 16	$0.32	$0.32	$0.18	51%	1.78	$56.32
$58.50	$59.00	Oct 9	$0.13	$0.13	$0.37	86%	0.35	$58.63
$62.00	$63.00	Sep 30	$0.10	$0.10	$0.90	93%	0.11	$62.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.50	Oct 30	$0.22	$0.22	$0.28	81%	0.79	$52.78
$55.00	$54.50	Oct 23	$0.26	$0.26	$0.24	65%	1.08	$54.74
$55.50	$55.00	Oct 9	$0.27	$0.27	$0.23	58%	1.17	$55.23
$54.00	$53.50	Oct 23	$0.17	$0.17	$0.33	78%	0.52	$53.83
$52.00	$51.00	Sep 25	$0.10	$0.10	$0.90	92%	0.11	$51.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.20% of stock, avg 3.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Sep 21	$0.01	$0.10	$0.11	$55.89	$56.11	0.20%
$56.00	Sep 22	$0.09	$0.22	$0.31	$55.69	$56.31	0.55%
$55.50	Sep 21	$0.38	$0.01	$0.39	$55.11	$55.89	0.70%
$55.50	Sep 22	$0.45	$0.03	$0.48	$55.02	$55.98	0.86%
$56.00	Sep 23	$0.23	$0.25	$0.48	$55.52	$56.48	0.86%
$56.50	Sep 21	$0.01	$0.52	$0.53	$55.97	$57.03	0.95%
$55.50	Sep 23	$0.52	$0.10	$0.62	$54.88	$56.12	1.11%
$56.50	Sep 22	$0.02	$0.61	$0.63	$55.87	$57.13	1.13%
$56.00	Sep 24	$0.34	$0.34	$0.68	$55.32	$56.68	1.22%
$55.50	Sep 24	$0.50	$0.20	$0.70	$54.80	$56.20	1.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.09% of stock, avg 1.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$55.50	Sep 22	$0.02	$0.03	$0.05	$55.45	$56.55
$56.50	$54.50	Sep 22	$0.02	$0.04	$0.06	$54.44	$56.56
$57.00	$55.00	Sep 23	$0.02	$0.04	$0.06	$54.94	$57.06
$57.00	$54.50	Sep 23	$0.02	$0.05	$0.07	$54.43	$57.07
$57.50	$53.00	Sep 25	$0.03	$0.05	$0.08	$52.92	$57.58
$57.00	$55.00	Sep 24	$0.04	$0.04	$0.08	$54.92	$57.08
$57.00	$54.50	Sep 24	$0.04	$0.04	$0.08	$54.42	$57.08
$57.50	$54.50	Sep 25	$0.03	$0.05	$0.08	$54.42	$57.58
$57.00	$54.50	Sep 25	$0.04	$0.05	$0.09	$54.41	$57.09
$57.50	$54.00	Sep 28	$0.05	$0.04	$0.09	$53.91	$57.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 2.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Oct 30	$0.37	$0.13	51%	2.85	$52.63	$57.87
54/54	58/59	Oct 9	$0.28	$0.22	65%	1.27	$53.72	$58.78
52/53	58/58	Oct 30	$0.32	$0.18	57%	1.78	$52.68	$58.32
54/54	58/58	Oct 23	$0.31	$0.19	57%	1.63	$53.69	$58.31
54/55	58/58	Oct 23	$0.40	$0.10	38%	4.00	$54.60	$57.90
54/54	57/58	Oct 9	$0.30	$0.20	52%	1.50	$53.70	$57.30
54/54	58/58	Oct 23	$0.31	$0.19	50%	1.63	$53.69	$57.81
54/55	58/58	Oct 16	$0.32	$0.18	47%	1.78	$54.68	$58.32
52/53	56/57	Oct 2	$0.28	$0.22	54%	1.27	$52.72	$56.78
54/54	58/58	Oct 16	$0.26	$0.24	55%	1.08	$54.24	$58.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Sep 21	$0.17	$0.33	85%	1.94
$54.00	$55.00	$56.00	Sep 28	$0.22	$0.78	54%	3.55
$54.00	$55.00	$56.00	Sep 30	$0.11	$0.89	38%	8.09
$55.50	$56.00	$56.50	Sep 23	$0.12	$0.38	58%	3.17
$55.50	$56.00	$56.50	Sep 25	$0.07	$0.43	43%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Sep 21	$0.09	$0.41	88%	4.56
$55.50	$56.00	$56.50	Sep 22	$0.20	$0.30	77%	1.50
$55.50	$56.00	$56.50	Sep 25	$0.06	$0.44	42%	7.33
$56.00	$56.50	$57.00	Sep 23	$0.08	$0.42	47%	5.25
$55.50	$56.00	$56.50	Sep 21	$0.33	$0.17	91%	0.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.99, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$54.00	1:2	Oct 5	-$1.11	$1.89
$52.00	$54.50	1:2	Oct 30	-$0.54	$1.96
$54.00	$55.00	1:2	Sep 28	-$0.08	$0.92
$54.00	$55.00	1:2	Sep 29	-$0.08	$0.92
$53.50	$55.00	1:2	Oct 23	-$0.50	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Sep 25	-$0.99	$2.01
$58.00	$57.00	1:2	Sep 28	-$0.23	$0.77
$58.00	$57.00	1:2	Sep 30	-$0.19	$0.81
$58.50	$57.00	1:2	Oct 30	-$0.61	$0.89
$57.00	$56.50	1:2	Sep 22	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 1.95%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Oct 30	$1.09	0.49	0.2%	1.95%	2.13%	--	238
$56.00	Oct 23	$1.00	0.50	0.2%	1.79%	1.97%	31	54
$57.00	Oct 30	$0.60	0.36	2.0%	1.07%	3.04%	106	298
$56.50	Oct 30	$0.73	0.42	1.1%	1.31%	2.38%	16	167
$57.50	Oct 30	$0.48	0.30	2.9%	0.86%	3.72%	84	7
$56.00	Oct 16	$0.89	0.49	0.2%	1.59%	1.77%	145	21.1K
$56.50	Oct 23	$0.58	0.42	1.1%	1.04%	2.11%	52	192
$58.00	Oct 30	$0.31	0.24	3.8%	0.55%	4.31%	71	141
$57.50	Oct 23	$0.35	0.28	2.9%	0.63%	3.49%	26	154
$57.00	Oct 16	$0.41	0.33	2.0%	0.73%	2.70%	988	42.0K

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 26,463

Total Puts 22,285

Put/Call Ratio 0.84

Net Difference 4,178

Prior's Put/Call Breakdown

Total Calls 65,089

Total Puts 98,811

Put/Call Ratio 1.52

Net Difference -33,722

Prior 7-Day Put/Call Summary

Total Calls 396,900

Total Puts 936,563

Average Put/Call Ratio 1.87

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