XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$54.91 -1.78%

(9/22 12:01) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:01)

◀ 9/22 13:01 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 259,193

Calls: 62,332 (24%)

Puts: 196,861 (76%)

Prior (09/18) 72,248

Calls: 22,416 (31%)

Puts: 49,832 (69%)

Current vs Prior +258.75%

Calls: +178.07% (Calls)

Puts: +295.05% (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 +31.58%

Calls: +18.75%

Puts: +36.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $14.10M

Calls: $2.12M (15%)

Puts: $11.97M (85%)

Prior (09/18) $2.45M

Calls: $989.8K (40%)

Puts: $1.46M (60%)

Current vs Prior +474.66%

Calls: +114.49%

Puts: +718.29%

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 -9.72%

Calls: -77.17%

Puts: +89.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 3.16

Prior (09/18) 2.22

Current vs Prior +42.07%

Prior 7-Day Average 2.08

Current vs Prior 7-Day Avg +51.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 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 1.00% | 1.38%1.38% | 1.77%1.77% | 2.51%3.75% | 6.47%

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

Current vs Prior -16.43% | +0.48%+61.19% | +28.24%-5.96% | -3.11%+336.89% | +71.28%

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 -22.05% | -12.32%+28.25% | +14.30%+17.93% | +2.80%+256.31% | +41.17%

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 -16.43% | +0.48%+45.99% | +41.07%+1.80% | -5.71%+295.70% | +71.28%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.76% | 18.46%

Calls: 19.51% | 10.00%

Puts: 50.00% | 26.92%

Prior 43.89% | 52.89%

Calls: 37.78% | 28.85%

Puts: 50.00% | 76.92%

Current vs Prior -20.80% | -65.10%

Prior 7-Day Avg 59.29% | 44.26%

Calls: 58.51% | 49.22%

Puts: 60.07% | 39.30%

Current vs 7-Day Avg -41.37% | -58.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($11.97M) vs calls ($2.12M). Massive premium surge with dollar volume up 475% vs prior. Unusually high activity with volume up 259% vs prior - elevated interest. Extreme bearish P/C ratio of 3.16 - 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
13:00	BEARISH	BEARISH	BEARISH
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 136 of results (avg 6.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 16	10.90	11.20	$11.05	2.7%	5	1.00	1
$48.00	Oct 16	6.95	7.15	$7.05	2.8%	--	0.94	251
$56.50	Oct 16	0.31	0.32	$0.32	3.1%	994	0.24	358
$55.00	Oct 16	0.89	0.92	$0.91	3.3%	2.5K	0.49	31.7K
$44.00	Sep 22	10.55	10.95	$10.75	3.7%	51	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	5.05	5.20	$5.13	2.9%	1	0.97	22
$65.00	Sep 22	10.05	10.35	$10.20	2.9%	48	0.99	--
$65.00	Oct 16	9.95	10.25	$10.10	3.0%	--	0.99	18
$64.50	Sep 22	9.50	9.85	$9.68	3.6%	45	0.99	--
$59.00	Sep 30	4.05	4.20	$4.13	3.6%	--	0.98	340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 22	0.05	0.06	$0.06	16.7%	9.5K	0.35	240
$55.50	Sep 24	0.07	0.08	$0.08	12.5%	1.6K	0.20	51
$55.00	Sep 23	0.16	0.19	$0.18	16.7%	3.4K	0.44	6
$54.50	Sep 22	0.37	0.45	$0.41	19.5%	1.1K	0.90	4
$55.50	Sep 25	0.11	0.12	$0.12	8.3%	3.1K	0.24	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Sep 24	0.05	0.06	$0.06	16.7%	2.4K	0.13	26
$54.50	Sep 25	0.15	0.17	$0.16	12.5%	1.3K	0.30	1.7K
$55.50	Sep 22	0.55	0.63	$0.59	13.6%	44.5K	0.96	288
$54.00	Sep 28	0.12	0.14	$0.13	15.4%	39	0.20	46
$55.00	Sep 25	0.34	0.39	$0.37	13.5%	859	0.54	5.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 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	10.95	$10.75	3.7%	51	1.00	1
$45.00	Sep 22	9.55	9.95	$9.75	4.1%	59	1.00	--
$46.00	Sep 22	8.50	9.00	$8.75	5.7%	71	1.00	1
$47.00	Sep 22	7.50	8.05	$7.78	7.1%	30	1.00	1
$48.00	Sep 22	6.55	7.00	$6.78	6.6%	26	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Sep 23	2.49	2.70	$2.60	8.1%	--	1.00	22
$57.50	Sep 25	2.54	2.70	$2.62	6.1%	35	1.00	2.4K
$58.00	Sep 25	3.05	3.20	$3.13	4.8%	5	1.00	3.4K
$58.50	Sep 25	3.50	3.70	$3.60	5.6%	7	1.00	96
$59.00	Sep 25	4.00	4.20	$4.10	4.9%	3	1.00	235

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 258.5K, top 44.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	0.11	0.13	$0.12	16.7%	12.5K	0.13	14.2K
$55.00	Sep 22	0.05	0.06	$0.06	16.7%	9.5K	0.35	240
$55.00	Sep 23	0.16	0.19	$0.18	16.7%	3.4K	0.44	6
$55.50	Sep 25	0.11	0.12	$0.12	8.3%	3.1K	0.24	238
$55.50	Oct 16	0.64	0.68	$0.66	6.1%	2.9K	0.41	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Sep 22	0.55	0.63	$0.59	13.6%	44.5K	0.96	288
$55.00	Sep 22	0.11	0.18	$0.14	50.0%	25.8K	0.65	1.3K
$56.00	Sep 23	1.00	1.21	$1.11	18.9%	20.2K	0.94	715
$56.00	Sep 30	1.07	1.26	$1.17	16.2%	15.0K	0.82	15.5K
$55.00	Oct 30	1.04	1.10	$1.07	5.6%	12.8K	0.51	57

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 54.6%, max 54.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Sep 22	Oct 30	22.3%	14.4%	54.6%	9.8K	254

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Sep 22	Oct 30	22.3%	14.4%	54.6%	38.6K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 1.17, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$57.00	Oct 30	$0.12	$0.38	$0.12	30%	3.17	$56.62
$56.50	$57.00	Oct 23	$0.11	$0.39	$0.11	28%	3.55	$56.61
$54.50	$55.00	Sep 24	$0.30	$0.20	$0.30	71%	0.67	$54.80
$54.50	$55.00	Sep 23	$0.32	$0.18	$0.32	76%	0.56	$54.82
$54.50	$55.00	Sep 25	$0.30	$0.20	$0.30	70%	0.67	$54.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Sep 22	$0.23	$0.27	$0.23	99%	1.17	$61.77
$56.00	$55.50	Oct 5	$0.33	$0.17	$0.33	76%	0.52	$55.67
$56.00	$55.50	Oct 16	$0.29	$0.21	$0.29	68%	0.72	$55.71
$55.00	$54.50	Oct 30	$0.20	$0.30	$0.20	51%	1.50	$54.80
$54.00	$53.50	Oct 23	$0.12	$0.38	$0.12	35%	3.17	$53.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.12, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$58.00	Oct 6	$0.21	$0.21	$1.79	74%	0.12	$56.21
$56.00	$59.00	Oct 5	$0.18	$0.18	$2.82	76%	0.06	$56.18
$55.00	$56.00	Oct 1	$0.35	$0.35	$0.65	53%	0.54	$55.35
$55.00	$56.00	Sep 30	$0.31	$0.31	$0.69	53%	0.45	$55.31
$55.00	$56.00	Oct 6	$0.38	$0.38	$0.62	52%	0.61	$55.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$54.00	Sep 28	$0.12	$0.12	$0.38	65%	0.32	$54.38
$54.00	$53.00	Oct 5	$0.16	$0.16	$0.84	72%	0.19	$53.84
$53.50	$53.00	Oct 30	$0.12	$0.12	$0.38	70%	0.32	$53.38
$54.50	$54.00	Oct 2	$0.13	$0.13	$0.37	63%	0.35	$54.37
$54.50	$54.00	Oct 23	$0.17	$0.17	$0.33	58%	0.52	$54.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Sep 22	Sep 23	$0.12	22.3%	17.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Sep 22	Sep 23	$0.12	22.3%	17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 0.36% of stock, avg 3.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Sep 22	$0.06	$0.14	$0.20	$54.80	$55.20	0.36%
$54.50	Sep 22	$0.41	$0.02	$0.43	$54.07	$54.93	0.78%
$55.00	Sep 23	$0.18	$0.26	$0.44	$54.56	$55.44	0.80%
$55.00	Sep 24	$0.24	$0.32	$0.56	$54.44	$55.56	1.02%
$54.50	Sep 23	$0.50	$0.09	$0.59	$53.91	$55.09	1.07%
$55.50	Sep 22	$0.01	$0.59	$0.60	$54.90	$56.10	1.09%
$55.00	Sep 25	$0.30	$0.37	$0.67	$54.33	$55.67	1.22%
$54.50	Sep 24	$0.54	$0.14	$0.68	$53.82	$55.18	1.24%
$55.50	Sep 23	$0.05	$0.65	$0.70	$54.80	$56.20	1.27%
$54.50	Sep 25	$0.60	$0.16	$0.76	$53.74	$55.26	1.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.07% of stock, avg 1.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$53.50	Sep 23	$0.02	$0.02	$0.04	$53.46	$56.04
$56.50	$53.00	Sep 25	$0.02	$0.03	$0.05	$52.95	$56.55
$56.00	$53.50	Sep 24	$0.02	$0.04	$0.06	$53.44	$56.06
$56.00	$54.00	Sep 23	$0.02	$0.04	$0.06	$53.94	$56.06
$56.50	$53.50	Sep 25	$0.02	$0.05	$0.07	$53.43	$56.57
$55.50	$53.50	Sep 23	$0.05	$0.02	$0.07	$53.43	$55.57
$56.50	$52.50	Sep 28	$0.03	$0.05	$0.08	$52.42	$56.58
$56.00	$53.00	Sep 25	$0.05	$0.03	$0.08	$52.92	$56.08
$56.00	$54.00	Sep 24	$0.02	$0.06	$0.08	$53.92	$56.08
$56.50	$53.00	Sep 28	$0.03	$0.06	$0.09	$52.91	$56.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.92, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	57/58	Oct 30	$0.24	$0.26	45%	0.92	$53.26	$57.24
54/54	56/56	Oct 23	$0.29	$0.21	31%	1.38	$53.71	$56.29
53/54	56/57	Oct 30	$0.24	$0.26	40%	0.92	$53.26	$56.74
54/54	56/56	Oct 16	$0.26	$0.24	35%	1.08	$53.74	$56.26
54/54	56/57	Oct 16	$0.22	$0.28	42%	0.79	$53.78	$56.72
54/54	56/57	Oct 23	$0.23	$0.27	38%	0.85	$53.77	$56.73
54/54	56/56	Sep 28	$0.22	$0.28	38%	0.79	$54.28	$55.72
53/54	56/58	Oct 6	$0.36	$1.64	45%	0.22	$53.64	$56.36
53/54	56/59	Oct 5	$0.34	$2.66	48%	0.13	$53.66	$56.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Sep 22	$0.12	$0.38	60%	3.17
$54.50	$55.00	$55.50	Sep 22	$0.30	$0.20	86%	0.67
$55.00	$56.00	$57.00	Sep 30	$0.22	$0.78	42%	3.55
$53.00	$54.00	$55.00	Sep 30	$0.23	$0.77	43%	3.35
$54.00	$55.00	$56.00	Sep 30	$0.37	$0.63	58%	1.70

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Sep 22	$0.11	$0.39	62%	3.55
$53.00	$54.00	$55.00	Sep 30	$0.21	$0.79	43%	3.76
$52.00	$53.00	$54.00	Sep 30	$0.06	$0.94	19%	15.67
$55.00	$55.50	$56.00	Sep 24	$0.07	$0.43	38%	6.14
$55.00	$55.50	$56.00	Sep 23	$0.07	$0.43	38%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.16, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$50.00	1:2	Sep 23	-$1.58	$1.42
$52.00	$54.00	1:2	Oct 30	-$0.22	$1.78
$44.00	$48.00	1:2	Oct 16	-$3.05	$0.95
$53.50	$55.00	1:2	Oct 23	-$0.03	$1.47
$53.00	$54.00	1:2	Sep 30	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 16	-$0.16	$4.84
$58.00	$56.50	1:2	Sep 28	-$0.15	$1.35
$57.00	$56.00	1:2	Sep 23	-$0.10	$0.90
$57.00	$56.00	1:2	Sep 30	-$0.21	$0.79
$56.00	$55.50	1:2	Sep 22	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.08%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Oct 30	$1.14	0.49	0.2%	2.08%	2.24%	307	14
$55.50	Oct 30	$0.90	0.43	1.1%	1.64%	2.71%	48	--
$56.00	Oct 30	$0.69	0.37	2.0%	1.26%	3.24%	21	238
$55.00	Oct 23	$1.01	0.49	0.2%	1.84%	2.00%	10	5
$55.50	Oct 23	$0.75	0.42	1.1%	1.37%	2.44%	72	100
$56.50	Oct 30	$0.51	0.30	2.9%	0.93%	3.82%	2	180
$56.00	Oct 23	$0.57	0.35	2.0%	1.04%	3.02%	18	55
$55.00	Oct 16	$0.89	0.49	0.2%	1.62%	1.78%	2.5K	31.7K
$57.00	Oct 30	$0.40	0.25	3.8%	0.73%	4.53%	83	301
$55.50	Oct 16	$0.64	0.41	1.1%	1.17%	2.24%	2.9K	--

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 62,332

Total Puts 196,861

Put/Call Ratio 3.16

Net Difference -134,529

Prior's Put/Call Breakdown

Total Calls 22,416

Total Puts 49,832

Put/Call Ratio 2.22

Net Difference -27,416

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