XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$54.77 -2.03%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:01)

◀ 9/22 12:01 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 159,035

Calls: 40,658 (26%)

Puts: 118,377 (74%)

Prior (09/18) 65,736

Calls: 18,498 (28%)

Puts: 47,238 (72%)

Current vs Prior +141.93%

Calls: +119.80% (Calls)

Puts: +150.60% (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 -19.27%

Calls: -22.54%

Puts: -18.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $11.95M

Calls: $1.57M (13%)

Puts: $10.39M (87%)

Prior (09/18) $2.30M

Calls: $776.6K (34%)

Puts: $1.53M (66%)

Current vs Prior +419.11%

Calls: +101.55%

Puts: +580.76%

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 -23.46%

Calls: -83.17%

Puts: +64.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 2.91

Prior (09/18) 2.55

Current vs Prior +14.01%

Prior 7-Day Average 2.08

Current vs Prior 7-Day Avg +40.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 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% | 1.44%1.44% | 1.88%1.88% | 2.68%3.87% | 6.50%

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

Current vs Prior -8.60% | +4.71%+67.97% | +36.52%+0.12% | +3.47%+350.76% | +72.20%

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 -14.75% | -8.62%+33.65% | +21.68%+25.55% | +9.79%+267.62% | +41.93%

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 -8.60% | +4.71%+52.14% | +50.18%+8.38% | +0.69%+308.26% | +72.20%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.86% | 20.23%

Calls: 13.79% | 17.95%

Puts: 41.94% | 22.50%

Prior 43.89% | 52.89%

Calls: 37.78% | 28.85%

Puts: 50.00% | 76.92%

Current vs Prior -36.52% | -61.75%

Prior 7-Day Avg 59.29% | 44.26%

Calls: 58.51% | 49.22%

Puts: 60.07% | 39.30%

Current vs 7-Day Avg -53.01% | -54.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($10.39M) vs calls ($1.57M). Massive premium surge with dollar volume up 419% vs prior. Unusually high activity with volume up 142% vs prior - elevated interest. Extreme bearish P/C ratio of 2.91 - 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
12:00	BEARISH	BEARISH	BEARISH
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 121 of results (avg 6.9%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 16	10.75	11.00	$10.88	2.3%	5	1.00	1
$44.00	Sep 22	10.55	10.80	$10.68	2.3%	51	1.00	1
$45.00	Sep 22	9.55	9.80	$9.68	2.6%	59	1.00	--
$48.00	Oct 16	6.80	7.00	$6.90	2.9%	--	0.95	251
$46.00	Sep 22	8.50	8.80	$8.65	3.5%	71	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 22	10.15	10.35	$10.25	2.0%	48	0.99	--
$63.00	Sep 22	8.20	8.40	$8.30	2.4%	17	0.99	--
$64.00	Sep 22	9.15	9.40	$9.28	2.7%	8	0.99	--
$65.00	Oct 16	10.10	10.40	$10.25	2.9%	--	0.99	18
$64.50	Sep 22	9.65	9.95	$9.80	3.1%	45	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.48, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Sep 22	0.27	0.31	$0.29	13.8%	943	0.84	4
$55.00	Sep 23	0.12	0.14	$0.13	15.4%	2.3K	0.33	6
$55.50	Sep 25	0.10	0.11	$0.11	9.1%	1.4K	0.20	238
$55.00	Sep 24	0.19	0.22	$0.21	14.3%	50	0.36	1
$54.50	Sep 23	0.35	0.42	$0.39	17.9%	15	0.66	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Sep 24	0.21	0.25	$0.23	17.4%	117	0.40	117
$54.50	Sep 25	0.25	0.29	$0.27	14.8%	1.3K	0.40	1.7K
$55.00	Sep 24	0.43	0.52	$0.48	18.8%	563	0.64	83
$54.50	Sep 28	0.32	0.37	$0.35	14.3%	110	0.42	1
$55.00	Sep 25	0.47	0.55	$0.51	15.7%	840	0.61	5.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 22	10.55	10.80	$10.68	2.3%	51	1.00	1
$45.00	Sep 22	9.55	9.80	$9.68	2.6%	59	1.00	--
$46.00	Sep 22	8.50	8.80	$8.65	3.5%	71	1.00	1
$47.00	Sep 22	7.50	8.60	$8.05	13.7%	28	1.00	1
$48.00	Sep 22	6.55	7.60	$7.07	14.9%	24	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	10.10	10.40	$10.25	2.9%	--	0.99	18
$64.50	Sep 22	9.65	9.95	$9.80	3.1%	45	0.99	--
$65.00	Sep 22	10.15	10.35	$10.25	2.0%	48	0.99	--
$63.00	Sep 22	8.20	8.40	$8.30	2.4%	17	0.99	--
$63.50	Sep 22	8.65	8.95	$8.80	3.4%	10	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 158.4K, top 24.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 22	0.02	0.03	$0.03	33.3%	7.3K	0.17	240
$55.50	Oct 16	0.61	0.64	$0.63	4.8%	2.9K	0.38	--
$56.00	Oct 16	0.43	0.45	$0.44	4.5%	2.4K	0.30	21.2K
$55.00	Oct 16	0.84	0.88	$0.86	4.7%	2.4K	0.47	31.7K
$55.00	Sep 23	0.12	0.14	$0.13	15.4%	2.3K	0.33	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Sep 22	0.68	0.87	$0.78	24.4%	24.4K	0.97	288
$56.00	Sep 23	1.22	1.38	$1.30	12.3%	20.2K	0.95	715
$56.00	Sep 30	1.30	1.49	$1.40	13.6%	15.0K	0.84	15.5K
$55.00	Sep 30	0.57	0.66	$0.62	14.5%	11.5K	0.58	18.2K
$53.50	Oct 16	0.42	0.45	$0.44	6.8%	7.7K	0.29	550

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 49.0%, max 65.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Sep 22	Oct 30	24.8%	15.0%	65.3%	966	129
$55.00	Sep 22	Oct 30	23.8%	17.9%	32.7%	7.5K	254

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Sep 22	Oct 30	24.8%	15.0%	65.3%	794	3.0K
$55.00	Sep 22	Oct 30	23.8%	17.9%	32.7%	1.2K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.67, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$47.00	Sep 22	$0.60	$0.40	$0.60	100%	0.67	$46.60
$54.00	$54.50	Sep 29	$0.33	$0.17	$0.33	72%	0.52	$54.33
$54.50	$55.00	Oct 1	$0.25	$0.25	$0.25	56%	1.00	$54.75
$56.00	$56.50	Oct 23	$0.14	$0.36	$0.14	32%	2.57	$56.14
$54.50	$55.00	Sep 22	$0.26	$0.24	$0.26	84%	0.92	$54.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$54.00	Oct 30	$0.17	$0.33	$0.17	46%	1.94	$54.33
$54.50	$54.00	Oct 9	$0.16	$0.34	$0.16	45%	2.12	$54.34
$54.00	$53.00	Oct 6	$0.18	$0.82	$0.18	33%	4.56	$53.82
$55.00	$54.00	Sep 30	$0.37	$0.63	$0.37	58%	1.70	$54.63
$54.00	$53.50	Oct 16	$0.13	$0.37	$0.13	36%	2.85	$53.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.21, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$58.00	Oct 6	$0.53	$0.53	$2.47	55%	0.21	$55.53
$55.00	$56.00	Sep 30	$0.28	$0.28	$0.72	58%	0.39	$55.28
$56.00	$59.00	Oct 5	$0.16	$0.16	$2.84	79%	0.06	$56.16
$55.00	$55.50	Oct 9	$0.24	$0.24	$0.26	55%	0.92	$55.24
$55.00	$56.00	Oct 1	$0.30	$0.30	$0.70	57%	0.43	$55.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.50	Oct 5	$0.11	$0.11	$1.39	83%	0.08	$52.89
$54.00	$53.00	Sep 30	$0.15	$0.15	$0.85	71%	0.18	$53.85
$54.00	$53.00	Sep 28	$0.13	$0.13	$0.87	72%	0.15	$53.87
$54.50	$54.00	Sep 25	$0.13	$0.13	$0.37	60%	0.35	$54.37
$54.50	$54.00	Oct 16	$0.19	$0.19	$0.31	55%	0.61	$54.31

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 0.60% of stock, avg 3.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Sep 22	$0.29	$0.04	$0.33	$54.17	$54.83	0.60%
$55.00	Sep 22	$0.03	$0.31	$0.34	$54.66	$55.34	0.62%
$55.00	Sep 23	$0.13	$0.40	$0.53	$54.47	$55.53	0.97%
$54.50	Sep 23	$0.39	$0.15	$0.54	$53.96	$55.04	0.99%
$55.00	Sep 24	$0.21	$0.48	$0.69	$54.31	$55.69	1.26%
$54.50	Sep 24	$0.47	$0.23	$0.70	$53.80	$55.20	1.28%
$54.00	Sep 22	$0.72	$0.01	$0.73	$53.27	$54.73	1.33%
$55.00	Sep 25	$0.26	$0.51	$0.77	$54.23	$55.77	1.41%
$55.50	Sep 22	$0.01	$0.78	$0.79	$54.71	$56.29	1.44%
$54.50	Sep 25	$0.52	$0.27	$0.79	$53.71	$55.29	1.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.07% of stock, avg 1.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Sep 22	$0.03	$0.01	$0.04	$53.96	$55.04
$57.00	$52.00	Sep 30	$0.03	$0.04	$0.07	$51.93	$57.07
$56.00	$52.50	Sep 25	$0.04	$0.03	$0.07	$52.43	$56.07
$55.00	$54.50	Sep 22	$0.03	$0.04	$0.07	$54.43	$55.07
$56.50	$52.50	Sep 28	$0.03	$0.05	$0.08	$52.42	$56.58
$55.50	$53.50	Sep 23	$0.04	$0.04	$0.08	$53.42	$55.58
$56.00	$53.00	Sep 25	$0.04	$0.05	$0.09	$52.91	$56.09
$55.50	$54.00	Sep 23	$0.04	$0.06	$0.10	$53.90	$55.60
$56.00	$53.50	Sep 24	$0.03	$0.07	$0.10	$53.40	$56.10
$56.00	$52.50	Sep 28	$0.06	$0.05	$0.11	$52.39	$56.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	56/56	Oct 16	$0.25	$0.25	41%	1.00	$53.25	$56.25
53/54	56/56	Oct 30	$0.29	$0.21	32%	1.38	$53.21	$56.29
53/54	56/57	Oct 30	$0.26	$0.24	39%	1.08	$53.24	$56.76
52/53	56/56	Oct 30	$0.26	$0.24	38%	1.08	$52.74	$56.26
52/53	56/57	Oct 30	$0.23	$0.27	44%	0.85	$52.77	$56.73
53/54	57/58	Oct 30	$0.23	$0.27	44%	0.85	$53.27	$57.23
52/53	57/58	Oct 30	$0.20	$0.30	50%	0.67	$52.80	$57.20
54/54	56/56	Oct 9	$0.24	$0.26	39%	0.92	$53.76	$56.24
53/54	56/57	Oct 23	$0.22	$0.28	43%	0.79	$53.28	$56.72
53/54	56/56	Oct 23	$0.25	$0.25	37%	1.00	$53.25	$56.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Sep 22	$0.17	$0.33	83%	1.94
$54.50	$55.00	$55.50	Sep 22	$0.24	$0.26	81%	1.08
$54.00	$54.50	$55.00	Sep 29	$0.05	$0.45	31%	9.00
$55.00	$56.00	$57.00	Sep 30	$0.20	$0.80	37%	4.00
$54.50	$55.00	$55.50	Sep 23	$0.17	$0.33	54%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$56.00	$57.00	Sep 30	$0.13	$0.87	37%	6.69
$54.50	$55.00	$55.50	Sep 22	$0.20	$0.30	74%	1.50
$53.00	$54.00	$55.00	Sep 30	$0.22	$0.78	46%	3.55
$54.00	$54.50	$55.00	Sep 22	$0.24	$0.26	78%	1.08
$52.00	$53.00	$54.00	Sep 30	$0.09	$0.91	23%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.31, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$50.00	1:2	Sep 23	-$1.16	$1.84
$52.00	$54.00	1:2	Oct 30	-$0.19	$1.81
$44.00	$48.00	1:2	Oct 16	-$2.92	$1.08
$52.50	$53.50	1:2	Sep 22	-$0.28	$0.72
$53.50	$55.00	1:2	Oct 23	-$0.01	$1.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 16	-$0.31	$4.69
$63.00	$59.00	1:2	Sep 25	-$0.30	$3.70
$60.50	$57.50	1:2	Sep 22	-$0.18	$2.82
$58.00	$56.50	1:2	Sep 28	-$0.34	$1.16
$57.00	$56.00	1:2	Sep 23	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.95%, avg 0.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Oct 30	$1.07	0.47	0.4%	1.95%	2.37%	157	14
$55.50	Oct 30	$0.85	0.41	1.3%	1.55%	2.88%	21	--
$56.00	Oct 30	$0.64	0.34	2.2%	1.17%	3.41%	21	238
$55.00	Oct 23	$0.93	0.47	0.4%	1.70%	2.12%	1	5
$55.50	Oct 23	$0.70	0.39	1.3%	1.28%	2.61%	31	100
$56.50	Oct 30	$0.48	0.28	3.2%	0.88%	4.04%	2	180
$55.00	Oct 16	$0.84	0.47	0.4%	1.53%	1.95%	2.4K	31.7K
$56.00	Oct 23	$0.51	0.32	2.2%	0.93%	3.18%	11	55
$55.50	Oct 16	$0.61	0.38	1.3%	1.11%	2.45%	2.9K	--
$57.00	Oct 30	$0.36	0.23	4.1%	0.66%	4.73%	83	301

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 40,658

Total Puts 118,377

Put/Call Ratio 2.91

Net Difference -77,719

Prior's Put/Call Breakdown

Total Calls 18,498

Total Puts 47,238

Put/Call Ratio 2.55

Net Difference -28,740

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