XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$54.79 -1.99%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (11:00am)

▶ (9/22 12:01)

◀ 9/22 11:00 ▶

Option Volume

Detail

ℹ

Current (09/22 11:00am) 111,616

Calls: 24,133 (22%)

Puts: 87,483 (78%)

Prior (09/18) 62,206

Calls: 16,746 (27%)

Puts: 45,460 (73%)

Current vs Prior +79.43%

Calls: +44.11% (Calls)

Puts: +92.44% (Puts)

Prior 7-Day Total 1,378,902

Calls: 367,445 (27%)

Puts: 1,011,457 (73%)

Prior 7-Day Average 196,986

Calls: 52,492 (27%)

Puts: 144,493 (73%)

Current vs Prior 7-Day Avg -43.34%

Calls: -54.03%

Puts: -39.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 11:00am) $8.48M

Calls: $1.16M (14%)

Puts: $7.32M (86%)

Prior (09/18) $2.06M

Calls: $753.3K (37%)

Puts: $1.31M (63%)

Current vs Prior +311.84%

Calls: +53.97%

Puts: +460.61%

Prior 7-Day Total $109.31M

Calls: $65.11M (60%)

Puts: $44.20M (40%)

Prior 7-Day Average $15.62M

Calls: $9.30M (60%)

Puts: $6.31M (40%)

Current vs Prior 7-Day Avg -45.69%

Calls: -87.53%

Puts: +15.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 11:00am) 3.62

Prior (09/18) 2.71

Current vs Prior +33.53%

Prior 7-Day Average 2.08

Current vs Prior 7-Day Avg +74.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 11:00am) 1,133,748

Calls: 411,559 (36%)

Puts: 722,189 (64%)

Prior (09/18) 2,999,290

Calls: 950,191 (32%)

Puts: 2,049,099 (68%)

Current vs Prior -62.20%

Prior 7-Day Total 19,000,698

Calls: 6,086,500 (32%)

Puts: 12,914,198 (68%)

Prior 7-Day Average 2,714,385

Calls: 869,500 (32%)

Puts: 1,844,885 (68%)

Current vs Prior 7-Day Avg -58.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/22) | Next (09/23)Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.10% | 1.53%1.53% | 1.93%1.93% | 2.76%3.92% | 6.57%

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

Current vs Prior -8.63% | +11.30%+78.54% | +40.45%+3.00% | +6.25%+356.98% | +74.07%

Prior 7-Day Avg 1.28% | 1.58%1.08% | 1.55%1.50% | 2.44%1.05% | 4.58%

Current vs 7-Day Avg -14.78% | -2.87%+42.06% | +25.18%+29.16% | +12.73%+272.69% | +43.47%

Prior 7-Day Eod 1.20% | 1.38%0.95% | 1.25%1.74% | 2.67%0.95% | 3.77%

Current vs 7-Day Eod -8.63% | +11.30%+61.70% | +54.50%+11.50% | +3.40%+313.89% | +74.07%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.45% | 20.26%

Calls: 18.75% | 20.00%

Puts: 32.14% | 20.51%

Prior 43.89% | 52.89%

Calls: 37.78% | 28.85%

Puts: 50.00% | 76.92%

Current vs Prior -42.01% | -61.69%

Prior 7-Day Avg 59.29% | 44.26%

Calls: 58.51% | 49.22%

Puts: 60.07% | 39.30%

Current vs 7-Day Avg -57.08% | -54.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($7.32M) vs calls ($1.16M). Massive premium surge with dollar volume up 312% vs prior. Above-average activity with volume up 79% vs prior. Extreme bearish P/C ratio of 3.62 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
11:00	BEARISH	BEARISH	BEARISH
10:00	BEARISH	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 98 of results (avg 7.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	6.90	7.05	$6.98	2.1%	--	0.95	251
$44.00	Oct 16	10.80	11.05	$10.93	2.3%	5	1.00	1
$49.00	Oct 16	5.90	6.10	$6.00	3.3%	--	0.94	811
$50.00	Oct 16	4.90	5.10	$5.00	4.0%	--	0.93	22.5K
$51.00	Oct 16	3.95	4.15	$4.05	4.9%	--	0.91	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	10.10	10.35	$10.23	2.4%	--	0.99	18
$57.00	Oct 16	2.28	2.39	$2.34	4.7%	163	0.82	49.9K
$59.00	Sep 25	4.10	4.30	$4.20	4.8%	3	0.98	235
$59.00	Sep 30	4.10	4.30	$4.20	4.8%	--	0.98	340
$60.00	Oct 16	5.10	5.35	$5.23	4.8%	1	0.97	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Sep 23	0.05	0.06	$0.06	16.7%	567	0.15	75
$54.50	Sep 22	0.29	0.35	$0.32	18.8%	621	0.76	4
$55.50	Sep 25	0.12	0.14	$0.13	15.4%	444	0.23	238
$54.50	Sep 23	0.40	0.49	$0.45	20.0%	10	0.66	--
$55.00	Sep 25	0.26	0.31	$0.29	17.2%	99	0.41	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Sep 23	0.15	0.18	$0.16	18.8%	1.9K	0.35	33
$54.50	Sep 24	0.22	0.26	$0.24	16.7%	73	0.38	117
$54.50	Sep 25	0.24	0.29	$0.27	18.5%	1.2K	0.39	1.7K
$54.00	Sep 28	0.18	0.21	$0.20	15.0%	22	0.26	46
$55.00	Sep 24	0.42	0.51	$0.47	19.1%	493	0.60	83

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 22	10.70	11.80	$11.25	9.8%	42	1.00	1
$45.00	Sep 22	9.65	10.90	$10.28	12.2%	56	1.00	--
$46.00	Sep 22	8.70	9.95	$9.32	13.4%	66	1.00	1
$47.00	Sep 22	7.65	8.90	$8.28	15.1%	20	1.00	1
$48.00	Sep 22	6.65	7.95	$7.30	17.8%	19	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	10.10	10.35	$10.23	2.4%	--	0.99	18
$65.00	Sep 22	8.95	10.35	$9.65	14.5%	45	0.99	--
$63.50	Sep 22	7.40	8.80	$8.10	17.3%	7	0.99	--
$64.00	Sep 22	7.90	9.30	$8.60	16.3%	6	0.99	--
$64.50	Sep 22	8.40	9.80	$9.10	15.4%	42	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 111.0K, top 24.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	0.63	0.67	$0.65	6.2%	2.8K	0.39	--
$56.00	Oct 16	0.43	0.49	$0.46	13.0%	2.4K	0.31	21.2K
$57.00	Oct 16	0.20	0.25	$0.23	21.7%	2.2K	0.18	42.1K
$55.00	Sep 23	0.15	0.19	$0.17	23.5%	2.1K	0.37	6
$55.00	Sep 22	0.05	0.07	$0.06	33.3%	2.0K	0.28	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Sep 22	0.65	0.80	$0.73	20.5%	24.4K	0.95	288
$56.00	Sep 23	1.16	1.32	$1.24	12.9%	20.1K	0.93	715
$55.00	Sep 30	0.60	0.68	$0.64	12.5%	8.0K	0.56	18.2K
$53.50	Oct 16	0.41	0.47	$0.44	13.6%	4.1K	0.29	550
$55.00	Sep 23	0.35	0.43	$0.39	20.5%	3.9K	0.63	205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 81.3%, max 85.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Sep 22	Oct 30	29.7%	16.0%	85.4%	621	129
$55.00	Sep 22	Oct 30	26.8%	15.1%	77.2%	2.0K	254

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Sep 22	Oct 30	29.7%	16.0%	85.4%	125	3.0K
$55.00	Sep 22	Oct 30	26.8%	15.1%	77.2%	1.1K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.63, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 1	$0.24	$0.26	$0.24	58%	1.08	$54.74
$56.50	$57.00	Oct 23	$0.11	$0.39	$0.11	28%	3.55	$56.61
$54.50	$55.00	Sep 22	$0.26	$0.24	$0.26	76%	0.92	$54.76
$55.00	$55.50	Oct 5	$0.19	$0.31	$0.19	45%	1.63	$55.19
$55.50	$56.00	Oct 2	$0.13	$0.37	$0.13	33%	2.85	$55.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Oct 30	$0.19	$0.31	$0.19	52%	1.63	$54.81
$54.50	$54.00	Oct 16	$0.15	$0.35	$0.15	44%	2.33	$54.35
$55.50	$55.00	Sep 29	$0.29	$0.21	$0.29	71%	0.72	$55.21
$55.50	$55.00	Oct 16	$0.25	$0.25	$0.25	61%	1.00	$55.25
$55.50	$54.00	Oct 5	$0.68	$0.82	$0.68	66%	1.21	$54.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.07, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$59.00	Oct 5	$0.20	$0.20	$2.80	76%	0.07	$56.20
$55.00	$56.00	Sep 30	$0.30	$0.30	$0.70	56%	0.43	$55.30
$55.00	$56.00	Oct 1	$0.33	$0.33	$0.67	55%	0.49	$55.33
$55.00	$56.00	Oct 30	$0.44	$0.44	$0.56	52%	0.79	$55.44
$55.00	$55.50	Oct 9	$0.23	$0.23	$0.27	54%	0.85	$55.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Sep 30	$0.15	$0.15	$0.85	71%	0.18	$53.85
$53.00	$51.50	Oct 5	$0.10	$0.10	$1.40	84%	0.07	$52.90
$54.50	$54.00	Sep 24	$0.12	$0.12	$0.38	62%	0.32	$54.38
$54.50	$54.00	Sep 25	$0.13	$0.13	$0.37	61%	0.35	$54.37
$54.00	$53.00	Sep 28	$0.12	$0.12	$0.88	74%	0.14	$53.88

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. 105 found (cheapest 0.62% of stock, avg 3.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Sep 22	$0.06	$0.28	$0.34	$54.66	$55.34	0.62%
$54.50	Sep 22	$0.32	$0.06	$0.38	$54.12	$54.88	0.69%
$55.00	Sep 23	$0.17	$0.39	$0.56	$54.44	$55.56	1.02%
$54.50	Sep 23	$0.45	$0.16	$0.61	$53.89	$55.11	1.11%
$55.50	Sep 22	$0.01	$0.73	$0.74	$54.76	$56.24	1.35%
$54.50	Sep 24	$0.52	$0.24	$0.76	$53.74	$55.26	1.39%
$55.00	Sep 25	$0.29	$0.50	$0.79	$54.21	$55.79	1.44%
$55.50	Sep 23	$0.06	$0.76	$0.82	$54.68	$56.32	1.50%
$54.00	Sep 22	$0.81	$0.02	$0.83	$53.17	$54.83	1.51%
$54.50	Sep 25	$0.56	$0.27	$0.83	$53.67	$55.33	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.05% of stock, avg 1.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.00	Sep 22	$0.01	$0.02	$0.03	$53.97	$55.53
$56.00	$53.00	Sep 23	$0.03	$0.03	$0.06	$52.94	$56.06
$56.00	$53.50	Sep 23	$0.03	$0.04	$0.07	$53.43	$56.07
$57.00	$52.50	Sep 28	$0.03	$0.05	$0.08	$52.42	$57.08
$56.50	$53.00	Sep 25	$0.03	$0.05	$0.08	$52.92	$56.58
$55.50	$54.50	Sep 22	$0.01	$0.06	$0.07	$54.43	$55.57
$57.00	$52.00	Sep 30	$0.05	$0.04	$0.09	$51.91	$57.09
$55.50	$53.00	Sep 23	$0.06	$0.03	$0.09	$52.91	$55.59
$56.50	$52.50	Sep 28	$0.05	$0.05	$0.10	$52.40	$56.60
$55.00	$54.00	Sep 22	$0.06	$0.02	$0.08	$53.92	$55.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	56/57	Oct 30	$0.27	$0.23	38%	1.17	$53.23	$56.77
53/54	56/56	Oct 23	$0.27	$0.23	36%	1.17	$53.23	$56.27
54/54	56/56	Oct 9	$0.25	$0.25	38%	1.00	$53.75	$56.25
53/54	56/57	Oct 23	$0.22	$0.28	42%	0.79	$53.28	$56.72
54/54	56/56	Oct 2	$0.23	$0.27	36%	0.85	$53.77	$55.73
53/54	56/56	Oct 5	$0.33	$0.67	34%	0.49	$53.67	$55.83
52/53	56/56	Oct 5	$0.25	$1.25	50%	0.20	$52.75	$55.75
52/53	56/59	Oct 5	$0.30	$2.70	60%	0.11	$52.70	$56.30
53/54	56/59	Oct 5	$0.38	$2.62	45%	0.15	$53.62	$56.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Sep 22	$0.21	$0.29	71%	1.38
$56.00	$57.00	$58.00	Sep 30	$0.06	$0.94	16%	15.67
$54.00	$54.50	$55.00	Sep 22	$0.23	$0.27	65%	1.17
$55.00	$56.00	$57.00	Sep 30	$0.21	$0.79	36%	3.76
$55.00	$55.50	$56.00	Sep 23	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Sep 30	$0.29	$0.71	52%	2.45
$54.00	$54.50	$55.00	Sep 22	$0.18	$0.32	66%	1.78
$52.00	$53.00	$54.00	Sep 30	$0.09	$0.91	23%	10.11
$53.00	$54.00	$55.00	Sep 30	$0.24	$0.76	44%	3.17
$54.50	$55.00	$55.50	Sep 29	$0.05	$0.45	29%	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. 138 found (best net $-0.23, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$48.00	1:2	Oct 16	-$3.03	$0.97
$53.50	$54.00	1:2	Sep 22	-$0.33	$0.17
$55.00	$55.50	1:2	Sep 29	-$0.06	$0.44
$55.00	$56.00	1:2	Oct 30	-$0.31	$0.69
$55.50	$56.00	1:2	Oct 5	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 16	-$0.23	$4.77
$63.00	$59.00	1:2	Sep 25	-$0.17	$3.83
$58.00	$56.50	1:2	Sep 28	-$0.30	$1.20
$57.00	$56.00	1:2	Sep 23	-$0.26	$0.74
$57.00	$56.00	1:2	Sep 30	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 2.10%, avg 0.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Oct 30	$1.15	0.48	0.4%	2.10%	2.48%	7	14
$56.00	Oct 30	$0.72	0.36	2.2%	1.31%	3.52%	12	238
$55.50	Oct 23	$0.77	0.41	1.3%	1.41%	2.70%	31	100
$56.50	Oct 30	$0.55	0.30	3.1%	1.00%	4.12%	1	180
$56.00	Oct 23	$0.58	0.34	2.2%	1.06%	3.27%	11	55
$55.00	Oct 16	$0.85	0.47	0.4%	1.55%	1.93%	3	31.7K
$57.00	Oct 30	$0.40	0.24	4.0%	0.73%	4.76%	82	301
$55.50	Oct 16	$0.63	0.39	1.3%	1.15%	2.45%	2.8K	--
$56.50	Oct 23	$0.43	0.28	3.1%	0.78%	3.91%	4	173
$57.50	Oct 30	$0.32	0.20	5.0%	0.58%	5.53%	18	61

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 24,133

Total Puts 87,483

Put/Call Ratio 3.62

Net Difference -63,350

Prior's Put/Call Breakdown

Total Calls 16,746

Total Puts 45,460

Put/Call Ratio 2.71

Net Difference -28,714

Prior 7-Day Put/Call Summary

Total Calls 367,445

Total Puts 1,011,457

Average Put/Call Ratio 2.08

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