XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$54.93 -1.74%

(9/22 14:01) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 16:01)

◀ 9/22 15:01 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 298,161

Calls: 72,395 (24%)

Puts: 225,766 (76%)

Prior (09/18) 139,788

Calls: 57,811 (41%)

Puts: 81,977 (59%)

Current vs Prior +113.30%

Calls: +25.23% (Calls)

Puts: +175.40% (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 +51.36%

Calls: +37.92%

Puts: +56.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $15.42M

Calls: $2.52M (16%)

Puts: $12.90M (84%)

Prior (09/18) $18.00M

Calls: $16.40M (91%)

Puts: $1.60M (9%)

Current vs Prior -14.34%

Calls: -84.64%

Puts: +706.10%

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 -1.27%

Calls: -72.92%

Puts: +104.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 3.12

Prior (09/18) 1.42

Current vs Prior +119.92%

Prior 7-Day Average 2.08

Current vs Prior 7-Day Avg +50.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 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 1.04% | 1.38%1.38% | 1.71%1.71% | 2.57%3.75% | 6.43%

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

Current vs Prior -13.42% | +0.44%+61.13% | +24.23%-8.90% | -1.04%+336.73% | +70.25%

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 -19.25% | -12.35%+28.21% | +10.73%+14.25% | +5.00%+256.18% | +40.32%

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 -13.42% | +0.44%+45.93% | +36.66%-1.38% | -3.70%+295.55% | +70.25%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.77% | 19.54%

Calls: 28.26% | 16.00%

Puts: 27.27% | 23.08%

Prior 43.89% | 52.89%

Calls: 37.78% | 28.85%

Puts: 50.00% | 76.92%

Current vs Prior -36.73% | -63.06%

Prior 7-Day Avg 59.29% | 44.26%

Calls: 58.51% | 49.22%

Puts: 60.07% | 39.30%

Current vs 7-Day Avg -53.16% | -55.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($12.90M) vs calls ($2.52M). Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bearish P/C ratio of 3.12 - heavy put buying. P/C ratio rising 120% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
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 146 of results (avg 6.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 16	10.95	11.20	$11.08	2.3%	5	0.99	1
$45.00	Sep 22	9.80	10.05	$9.93	2.5%	59	1.00	--
$44.00	Sep 22	10.75	11.05	$10.90	2.8%	51	1.00	1
$48.00	Oct 16	7.00	7.20	$7.10	2.8%	--	0.97	251
$50.00	Sep 22	4.85	5.00	$4.93	3.0%	87	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 22	6.00	6.15	$6.08	2.5%	17	0.99	--
$65.00	Oct 16	9.95	10.20	$10.07	2.5%	--	1.00	18
$64.50	Sep 22	9.45	9.70	$9.57	2.6%	45	0.99	--
$64.00	Sep 22	8.95	9.20	$9.07	2.8%	8	0.99	--
$63.00	Sep 22	7.95	8.20	$8.07	3.1%	18	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.47, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 23	0.15	0.18	$0.16	18.8%	3.7K	0.43	6
$55.50	Sep 24	0.07	0.08	$0.08	12.5%	2.3K	0.20	51
$55.50	Sep 25	0.11	0.12	$0.12	8.3%	4.2K	0.24	238
$55.00	Sep 24	0.21	0.25	$0.23	17.4%	220	0.46	1
$55.00	Sep 25	0.28	0.30	$0.29	6.9%	879	0.47	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Sep 25	0.07	0.08	$0.08	12.5%	10.4K	0.15	3.8K
$54.00	Sep 28	0.11	0.13	$0.12	16.7%	52	0.20	46
$55.00	Sep 25	0.30	0.36	$0.33	18.2%	1.4K	0.53	5.7K
$55.50	Sep 23	0.62	0.65	$0.64	4.7%	9.5K	0.85	668
$55.00	Sep 28	0.39	0.42	$0.41	7.3%	41	0.53	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 22	10.75	11.05	$10.90	2.8%	51	1.00	1
$45.00	Sep 22	9.80	10.05	$9.93	2.5%	59	1.00	--
$46.00	Sep 22	8.70	9.05	$8.88	3.9%	73	1.00	1
$47.00	Sep 22	7.80	8.05	$7.93	3.2%	31	1.00	1
$48.00	Sep 22	6.85	7.15	$7.00	4.3%	27	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Sep 24	1.98	2.15	$2.07	8.2%	--	1.00	23
$57.50	Sep 24	2.48	2.65	$2.57	6.6%	--	1.00	670
$57.00	Sep 25	2.01	2.13	$2.07	5.8%	30	1.00	1.6K
$57.50	Sep 25	2.50	2.63	$2.57	5.1%	36	1.00	2.4K
$58.00	Sep 25	2.98	3.15	$3.07	5.5%	5	1.00	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 297.5K, top 44.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	0.11	0.14	$0.13	23.1%	12.5K	0.14	14.2K
$55.00	Sep 22	0.02	0.03	$0.03	33.3%	10.4K	0.28	240
$55.50	Sep 25	0.11	0.12	$0.12	8.3%	4.2K	0.24	238
$55.00	Oct 16	0.89	0.94	$0.92	5.4%	4.1K	0.49	31.7K
$55.00	Sep 23	0.15	0.18	$0.16	18.8%	3.7K	0.43	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Sep 22	0.50	0.65	$0.57	26.3%	44.5K	0.96	288
$55.00	Sep 22	0.09	0.12	$0.11	27.3%	32.8K	0.71	1.3K
$56.00	Sep 23	1.01	1.13	$1.07	11.2%	20.2K	0.95	715
$56.00	Sep 30	1.06	1.18	$1.12	10.7%	15.0K	0.82	15.5K
$55.00	Oct 30	1.03	1.07	$1.05	3.8%	13.8K	0.50	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 50.6%, max 50.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Sep 22	Oct 30	21.6%	14.4%	50.6%	10.7K	254

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Sep 22	Oct 30	21.6%	14.4%	50.6%	46.7K	1.3K

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 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 16	$0.32	$0.18	$0.32	68%	0.56	$54.32
$56.00	$56.50	Oct 23	$0.15	$0.35	$0.15	35%	2.33	$56.15
$54.50	$55.00	Sep 24	$0.32	$0.18	$0.32	74%	0.56	$54.82
$55.00	$55.50	Sep 23	$0.11	$0.39	$0.11	43%	3.55	$55.11
$54.50	$55.00	Sep 29	$0.30	$0.20	$0.30	66%	0.67	$54.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Sep 22	$0.33	$0.17	$0.33	99%	0.52	$59.17
$56.00	$55.00	Sep 30	$0.64	$0.36	$0.64	82%	0.56	$55.36
$56.00	$55.00	Oct 6	$0.59	$0.41	$0.59	74%	0.69	$55.41
$56.00	$55.00	Oct 1	$0.63	$0.37	$0.63	78%	0.59	$55.37
$55.50	$55.00	Oct 9	$0.24	$0.26	$0.24	61%	1.08	$55.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.07, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$59.00	Oct 5	$0.19	$0.19	$2.81	76%	0.07	$56.19
$56.00	$58.00	Oct 6	$0.21	$0.21	$1.79	74%	0.12	$56.21
$55.00	$56.00	Sep 30	$0.34	$0.34	$0.66	52%	0.52	$55.34
$55.00	$56.00	Oct 6	$0.39	$0.39	$0.61	52%	0.64	$55.39
$55.00	$56.00	Oct 1	$0.35	$0.35	$0.65	52%	0.54	$55.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$54.00	Oct 2	$0.14	$0.14	$0.36	63%	0.39	$54.36
$54.50	$54.00	Sep 28	$0.10	$0.10	$0.40	67%	0.25	$54.40
$54.50	$54.00	Oct 9	$0.15	$0.15	$0.35	60%	0.43	$54.35
$54.50	$54.00	Oct 16	$0.16	$0.16	$0.34	59%	0.47	$54.34
$54.00	$53.50	Oct 23	$0.13	$0.13	$0.37	66%	0.35	$53.87

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. 137 found (cheapest 0.25% of stock, avg 3.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Sep 22	$0.03	$0.11	$0.14	$54.86	$55.14	0.25%
$55.00	Sep 23	$0.16	$0.26	$0.42	$54.58	$55.42	0.76%
$54.50	Sep 22	$0.46	$0.01	$0.47	$54.03	$54.97	0.86%
$55.00	Sep 24	$0.23	$0.28	$0.51	$54.49	$55.51	0.93%
$55.50	Sep 22	$0.01	$0.57	$0.58	$54.92	$56.08	1.06%
$54.50	Sep 23	$0.50	$0.08	$0.58	$53.92	$55.08	1.06%
$55.00	Sep 25	$0.29	$0.33	$0.62	$54.38	$55.62	1.13%
$54.50	Sep 24	$0.55	$0.11	$0.66	$53.84	$55.16	1.20%
$55.50	Sep 23	$0.05	$0.64	$0.69	$54.81	$56.19	1.26%
$55.50	Sep 24	$0.08	$0.64	$0.72	$54.78	$56.22	1.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.09% of stock, avg 1.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Sep 23	$0.02	$0.03	$0.05	$53.95	$56.05
$56.00	$53.50	Sep 24	$0.03	$0.03	$0.06	$53.44	$56.06
$56.50	$52.50	Sep 28	$0.03	$0.04	$0.07	$52.43	$56.57
$56.00	$53.50	Sep 25	$0.04	$0.04	$0.08	$53.42	$56.08
$56.00	$54.00	Sep 24	$0.03	$0.05	$0.08	$53.92	$56.08
$55.50	$54.00	Sep 23	$0.05	$0.03	$0.08	$53.92	$55.58
$56.50	$53.00	Sep 28	$0.03	$0.06	$0.09	$52.91	$56.59
$56.00	$54.50	Sep 23	$0.02	$0.08	$0.10	$54.40	$56.10
$56.00	$52.50	Sep 28	$0.07	$0.04	$0.11	$52.39	$56.11
$55.50	$53.50	Sep 24	$0.08	$0.03	$0.11	$53.39	$55.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.08, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
54/54	56/57	Oct 23	$0.26	$0.24	38%	1.08	$53.74	$56.76
53/54	56/57	Oct 30	$0.24	$0.26	40%	0.92	$53.26	$56.74
53/54	57/58	Oct 30	$0.21	$0.29	45%	0.72	$53.29	$57.21
54/54	56/56	Oct 23	$0.28	$0.22	31%	1.27	$53.72	$56.28
54/54	56/56	Oct 16	$0.26	$0.24	34%	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	56/56	Sep 28	$0.21	$0.29	39%	0.72	$54.29	$55.71
54/54	56/56	Sep 29	$0.21	$0.29	35%	0.72	$54.29	$55.71
53/54	56/58	Oct 6	$0.36	$1.64	46%	0.22	$53.64	$56.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Sep 30	$0.19	$0.81	42%	4.26
$54.00	$55.00	$56.00	Sep 30	$0.36	$0.64	60%	1.78
$55.00	$55.50	$56.00	Sep 23	$0.08	$0.42	38%	5.25
$54.50	$55.00	$55.50	Sep 29	$0.08	$0.42	35%	5.25
$55.00	$55.50	$56.00	Sep 25	$0.09	$0.41	38%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Sep 22	$0.10	$0.40	69%	4.00
$54.00	$55.00	$56.00	Sep 30	$0.32	$0.68	60%	2.12
$55.00	$55.50	$56.00	Sep 23	$0.05	$0.45	37%	9.00
$53.00	$54.00	$55.00	Oct 6	$0.18	$0.82	37%	4.56
$54.50	$55.00	$55.50	Sep 22	$0.36	$0.14	91%	0.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.03, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$48.00	1:2	Oct 16	-$3.12	$0.88
$53.00	$54.00	1:2	Sep 30	-$0.26	$0.74
$52.50	$53.50	1:2	Sep 22	-$0.44	$0.56
$52.50	$53.50	1:2	Sep 25	-$0.51	$0.49
$54.00	$54.50	1:2	Sep 24	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 16	-$0.03	$4.97
$58.00	$56.50	1:2	Sep 28	-$0.06	$1.44
$57.00	$56.00	1:2	Sep 29	-$0.16	$0.84
$57.00	$56.00	1:2	Sep 30	-$0.17	$0.83
$56.00	$55.50	1:2	Sep 22	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.15%, avg 0.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Oct 30	$1.18	0.50	0.1%	2.15%	2.28%	325	14
$55.50	Oct 30	$0.93	0.44	1.0%	1.69%	2.73%	48	--
$56.00	Oct 30	$0.71	0.37	1.9%	1.29%	3.24%	21	238
$55.00	Oct 23	$1.02	0.50	0.1%	1.86%	1.98%	21	5
$55.50	Oct 23	$0.78	0.43	1.0%	1.42%	2.46%	72	100
$56.50	Oct 30	$0.54	0.31	2.9%	0.98%	3.84%	2	180
$56.00	Oct 23	$0.57	0.35	1.9%	1.04%	2.99%	18	55
$55.00	Oct 16	$0.89	0.49	0.1%	1.62%	1.75%	4.1K	31.7K
$57.00	Oct 30	$0.39	0.25	3.8%	0.71%	4.48%	83	301
$55.50	Oct 16	$0.65	0.41	1.0%	1.18%	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 72,395

Total Puts 225,766

Put/Call Ratio 3.12

Net Difference -153,371

Prior's Put/Call Breakdown

Total Calls 57,811

Total Puts 81,977

Put/Call Ratio 1.42

Net Difference -24,166

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