Tour v528
XLF
State StreetFinSelSectSPDRETF
$54.94 -1.73%
(9/22 13:01) ◀
|
Tuesday, September 22, 2026 (2:00pm)
January 2026
|
▶ (9/22 15:01)
◀ 9/22 14:01 ▶

Option Volume

Detail
ℹ
Current (09/22 2:00pm) 276,511
Calls: 70,145 (25%)
Puts: 206,366 (75%)
Prior (09/18) 75,516
Calls: 24,736 (33%)
Puts: 50,780 (67%)
Current vs Prior +266.16%
Calls: +183.57% (Calls)
Puts: +306.39% (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 +40.37%
Calls: +33.63%
Puts: +42.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 2:00pm) $13.96M
Calls: $2.53M (18%)
Puts: $11.43M (82%)
Prior (09/18) $2.65M
Calls: $1.14M (43%)
Puts: $1.51M (57%)
Current vs Prior +426.18%
Calls: +121.32%
Puts: +657.35%
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 -10.59%
Calls: -72.77%
Puts: +81.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 2:00pm) 2.94
Prior (09/18) 2.05
Current vs Prior +43.31%
Prior 7-Day Average 2.08
Current vs Prior 7-Day Avg +41.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 2:00pm) 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
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 1.06% | 1.44%1.44% | 1.78%1.78% | 2.62%3.77% | 6.44%
Prior 1.20% | 1.38%0.86% | 1.38%1.88% | 2.59%0.86% | 3.77%
Current vs Prior -11.92% | +4.39%+67.45% | +29.50%-5.04% | +1.04%+338.77% | +70.70%
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 -17.85% | -8.90%+33.24% | +15.42%+19.09% | +7.21%+257.84% | +40.69%
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 -11.92% | +4.39%+51.66% | +42.45%+2.80% | -1.67%+297.39% | +70.70%
Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.46% | 25.75%
Calls: 22.92% | 18.18%
Puts: 20.00% | 33.33%
Prior 43.89% | 52.89%
Calls: 37.78% | 28.85%
Puts: 50.00% | 76.92%
Current vs Prior -51.11% | -51.31%
Prior 7-Day Avg 59.29% | 44.26%
Calls: 58.51% | 49.22%
Puts: 60.07% | 39.30%
Current vs 7-Day Avg -63.81% | -41.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($11.43M) vs calls ($2.53M). Massive premium surge with dollar volume up 426% vs prior. Unusually high activity with volume up 266% vs prior - elevated interest. Extreme bearish P/C ratio of 2.94 - 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)
TimeSmart MoneyRetailOverall
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 120 of results (avg 6.8%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Oct 1611.0011.25$11.132.2%50.991
$45.00Sep 229.8010.05$9.932.5%590.99--
$44.00Sep 2210.7511.05$10.902.8%510.991
$48.00Oct 167.057.25$7.152.8%--0.97251
$47.00Sep 227.808.05$7.933.2%310.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 169.9010.15$10.032.5%--1.0018
$64.50Sep 229.459.70$9.572.6%451.00--
$64.00Sep 228.959.20$9.072.8%81.00--
$63.00Sep 227.958.20$8.073.1%181.00--
$62.00Sep 226.957.20$7.083.5%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.48, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 230.160.19$0.1816.7%3.7K0.466
$55.50Sep 250.110.12$0.128.3%3.4K0.25238
$56.00Sep 280.060.07$0.0714.3%530.1430
$55.00Sep 240.230.27$0.2516.0%2140.481
$56.00Sep 300.100.12$0.1118.2%4500.18665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Sep 250.130.15$0.1414.3%1.7K0.281.7K
$55.00Sep 240.260.30$0.2814.3%5670.5383
$54.00Sep 280.100.12$0.1118.2%470.1846
$55.00Sep 250.310.35$0.3312.1%1.4K0.525.7K
$55.00Sep 280.360.40$0.3810.5%330.5125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 2210.7511.05$10.902.8%510.991
$44.00Sep 2310.1512.55$11.3521.1%20.99--
$45.00Sep 229.8010.05$9.932.5%590.99--
$46.00Sep 228.709.05$8.883.9%730.991
$45.00Sep 239.2011.55$10.3822.6%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 220.931.10$1.0216.7%231.001.4K
$57.00Sep 221.932.10$2.028.4%11.0088
$57.50Sep 222.432.60$2.526.7%11.00--
$58.50Sep 222.984.20$3.5934.0%81.00--
$59.00Sep 223.754.65$4.2021.4%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 275.8K, top 44.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Oct 90.110.14$0.1323.1%12.5K0.1414.2K
$55.00Sep 220.030.05$0.0450.0%10.0K0.36240
$55.00Oct 160.890.98$0.949.6%4.0K0.5131.7K
$55.00Sep 230.160.19$0.1816.7%3.7K0.466
$55.50Sep 250.110.12$0.128.3%3.4K0.25238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Sep 220.450.60$0.5328.3%44.5K0.96288
$55.00Sep 220.090.11$0.1020.0%25.9K0.651.3K
$56.00Sep 230.961.11$1.0414.4%20.2K0.94715
$56.00Sep 301.041.15$1.1010.0%15.0K0.8315.5K
$55.00Oct 300.981.07$1.028.8%12.8K0.4957

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 32.8%, max 32.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Sep 22Oct 3019.0%14.3%32.8%10.3K254
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Sep 22Oct 3019.0%14.3%32.8%38.7K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.52, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$55.00Oct 5$0.65$0.35$0.6574%0.54$54.65
$54.50$55.00Sep 29$0.30$0.20$0.3067%0.67$54.80
$56.50$57.00Oct 23$0.12$0.38$0.1228%3.17$56.62
$57.00$57.50Oct 30$0.11$0.39$0.1125%3.55$57.11
$56.50$57.00Oct 30$0.14$0.36$0.1431%2.57$56.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Sep 22$0.33$0.17$0.33100%0.52$59.17
$56.00$55.00Sep 30$0.65$0.35$0.6583%0.54$55.35
$55.50$55.00Sep 23$0.31$0.19$0.3184%0.61$55.19
$56.00$55.00Oct 6$0.59$0.41$0.5974%0.69$55.41
$56.00$55.50Oct 5$0.31$0.19$0.3175%0.61$55.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.07, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$56.00$59.00Oct 5$0.20$0.20$2.8075%0.07$56.20
$55.00$56.00Sep 30$0.36$0.36$0.6451%0.56$55.36
$56.00$58.00Oct 6$0.21$0.21$1.7974%0.12$56.21
$55.00$56.00Oct 6$0.41$0.41$0.5950%0.69$55.41
$55.00$56.00Oct 1$0.36$0.36$0.6450%0.56$55.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$53.00Oct 5$0.15$0.15$0.8573%0.18$53.85
$54.50$54.00Oct 2$0.13$0.13$0.3764%0.35$54.37
$54.50$54.00Oct 16$0.16$0.16$0.3460%0.47$54.34
$54.50$54.00Oct 1$0.12$0.12$0.3864%0.32$54.38
$53.50$53.00Oct 30$0.11$0.11$0.3971%0.28$53.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.14)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Sep 22Sep 23$0.1419.0%17.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Sep 22Sep 23$0.1419.0%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 0.25% of stock, avg 3.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Sep 22$0.04$0.10$0.14$54.86$55.140.25%
$55.00Sep 23$0.18$0.24$0.42$54.58$55.420.76%
$54.50Sep 22$0.48$0.01$0.49$54.01$54.990.89%
$55.00Sep 24$0.25$0.28$0.53$54.47$55.530.96%
$55.50Sep 22$0.01$0.53$0.54$54.96$56.040.98%
$55.50Sep 23$0.05$0.55$0.60$54.90$56.101.09%
$54.50Sep 23$0.55$0.07$0.62$53.88$55.121.13%
$55.00Sep 25$0.31$0.33$0.64$54.36$55.641.16%
$55.50Sep 24$0.08$0.59$0.67$54.83$56.171.22%
$54.50Sep 24$0.59$0.11$0.70$53.80$55.201.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 219 found (cheapest 0.09% of stock, avg 1.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$53.00Sep 25$0.02$0.03$0.05$52.95$56.55
$56.50$53.50Sep 25$0.02$0.03$0.05$53.45$56.55
$56.00$54.00Sep 23$0.02$0.03$0.05$53.95$56.05
$56.00$53.50Sep 24$0.03$0.03$0.06$53.44$56.06
$56.50$52.50Sep 28$0.03$0.04$0.07$52.43$56.57
$56.00$53.50Sep 25$0.04$0.03$0.07$53.43$56.07
$56.00$53.00Sep 25$0.04$0.03$0.07$52.93$56.07
$56.00$54.00Sep 24$0.03$0.05$0.08$53.92$56.08
$55.50$54.00Sep 23$0.05$0.03$0.08$53.92$55.58
$56.50$53.00Sep 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 1.00, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
53/5456/57Oct 30$0.25$0.2540%1.00$53.25$56.75
53/5457/58Oct 30$0.22$0.2846%0.79$53.28$57.22
54/5456/56Oct 16$0.27$0.2334%1.17$53.73$56.27
54/5457/58Oct 23$0.22$0.2844%0.79$53.78$57.22
54/5456/57Oct 16$0.22$0.2842%0.79$53.78$56.72
54/5456/57Oct 23$0.24$0.2638%0.92$53.76$56.74
54/5456/56Sep 29$0.22$0.2835%0.79$54.28$55.72
53/5456/58Oct 6$0.35$1.6546%0.21$53.65$56.35
53/5456/59Oct 5$0.35$2.6548%0.13$53.65$56.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Sep 22$0.07$0.4362%6.14
$54.00$55.00$56.00Sep 30$0.35$0.6560%1.86
$53.00$54.00$55.00Sep 30$0.20$0.8041%4.00
$54.50$55.00$55.50Sep 29$0.07$0.4335%6.14
$56.00$57.00$58.00Sep 30$0.05$0.9515%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$54.00$54.50$55.00Sep 22$0.09$0.4162%4.56
$54.50$55.00$55.50Sep 23$0.14$0.3664%2.57
$54.00$55.00$56.00Sep 30$0.36$0.6461%1.78
$53.00$54.00$55.00Sep 30$0.20$0.8041%4.00
$54.50$55.00$55.50Sep 22$0.34$0.1691%0.47

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 $-0.07, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$50.001:2Sep 23-$1.72$1.28
$44.00$48.001:2Oct 16-$3.17$0.83
$53.50$55.001:2Oct 23-$0.05$1.45
$53.00$54.001:2Sep 30-$0.27$0.73
$52.50$53.501:2Sep 22-$0.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Oct 16-$0.07$4.93
$58.00$56.501:2Sep 28-$0.04$1.46
$57.00$56.001:2Sep 23-$0.06$0.94
$57.00$56.001:2Sep 29-$0.14$0.86
$57.00$56.001:2Sep 30-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.13%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Oct 30$1.170.510.1%2.13%2.24%30714
$55.50Oct 30$0.930.441.0%1.69%2.71%48--
$56.00Oct 30$0.700.381.9%1.27%3.20%21238
$55.00Oct 23$1.020.510.1%1.86%1.97%165
$55.50Oct 23$0.780.431.0%1.42%2.44%72100
$56.50Oct 30$0.520.312.8%0.95%3.79%2180
$56.00Oct 23$0.570.361.9%1.04%2.97%1855
$55.00Oct 16$0.890.510.1%1.62%1.73%4.0K31.7K
$57.00Oct 30$0.390.253.8%0.71%4.46%83301
$55.50Oct 16$0.660.421.0%1.20%2.22%3.0K--

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 70,145
Total Puts 206,366
Put/Call Ratio 2.94
Net Difference -136,221

Prior's Put/Call Breakdown

Total Calls 24,736
Total Puts 50,780
Put/Call Ratio 2.05
Net Difference -26,044

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All