XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$54.79 -1.99%

$54.80 (+0.02%)🌙

as of 09/22 04:01 PM

(9/22 15:01) ◀

Tuesday, September 22, 2026 (4:00pm)

▶

◀ 9/22 16:01

Option Volume

Detail

ℹ

Current (09/22 4:00pm) 368,514

Calls: 96,151 (26%)

Puts: 272,363 (74%)

Prior (09/21) 48,748

Calls: 26,463 (54%)

Puts: 22,285 (46%)

Current vs Prior +655.96%

Calls: +263.34% (Calls)

Puts: +1122.18% (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 +87.08%

Calls: +83.17%

Puts: +88.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 4:00pm) $21.32M

Calls: $3.32M (16%)

Puts: $18.00M (84%)

Prior (09/21) $2.42M

Calls: $1.28M (53%)

Puts: $1.15M (47%)

Current vs Prior +779.83%

Calls: +159.74%

Puts: +1470.07%

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 +36.52%

Calls: -64.36%

Puts: +185.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 4:00pm) 2.83

Prior (09/21) 0.84

Current vs Prior +236.37%

Prior 7-Day Average 2.08

Current vs Prior 7-Day Avg +36.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 4:00pm) 1,133,748

Calls: 411,559 (36%)

Puts: 722,189 (64%)

Prior (09/21) 1,128,350

Calls: 404,890 (36%)

Puts: 723,460 (64%)

Current vs Prior +0.48%

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 2.87% | 1.00%1.00% | 2.01%2.01% | 3.03%3.69% | 6.37%

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

Current vs Prior -16.25% | -3.27%+16.90% | +45.75%+6.88% | +16.80%+329.35% | +68.75%

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 -21.88% | -15.59%-6.99% | +29.91%+34.03% | +23.93%+250.16% | +39.09%

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 -16.25% | -3.27%+5.87% | +60.33%+15.70% | +13.66%+288.86% | +68.75%

Sentiment BULLISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.91% | 88.41%

Calls: 60.00% | 86.21%

Puts: 81.82% | 90.62%

Prior 43.89% | 52.89%

Calls: 37.78% | 28.85%

Puts: 50.00% | 76.92%

Current vs Prior +61.56% | +67.16%

Prior 7-Day Avg 59.29% | 44.26%

Calls: 58.51% | 49.22%

Puts: 60.07% | 39.30%

Current vs 7-Day Avg +19.60% | +99.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($18.00M) vs calls ($3.32M). Massive premium surge with dollar volume up 780% vs prior. Unusually high activity with volume up 656% vs prior - elevated interest. Volume explosion - 87% above 7-day average (368,514 vs avg 196,986).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
16:00	BEARISH	BEARISH	BEARISH
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 16 of results (avg 7.6%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 9	2.46	2.65	$2.55	7.5%	44	0.79	--
$53.00	Oct 16	2.15	2.33	$2.24	8.0%	42	0.80	2.5K
$53.00	Oct 9	2.02	2.20	$2.11	8.5%	94	0.90	18
$49.00	Oct 16	5.80	6.35	$6.07	9.1%	--	0.96	811
$53.00	Sep 30	1.81	2.00	$1.91	9.9%	11	0.84	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 25	4.10	4.30	$4.20	4.8%	3	0.98	235
$65.00	Oct 16	10.05	10.55	$10.30	4.9%	--	1.00	18
$59.00	Oct 16	4.10	4.35	$4.22	5.9%	18	0.94	971
$58.00	Sep 25	3.10	3.30	$3.20	6.2%	5	0.99	3.4K
$58.00	Oct 23	3.10	3.30	$3.20	6.2%	10	0.89	156

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.45, cheapest $0.45)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 23	0.42	0.49	$0.45	15.6%	159	0.28	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Sep 24	2.85	5.05	$3.95	55.7%	1	1.00	1
$52.50	Sep 25	2.10	2.64	$2.37	22.8%	40	1.00	--
$53.50	Sep 25	1.15	1.46	$1.31	23.7%	18	1.00	--
$52.00	Sep 22	2.49	3.10	$2.80	21.8%	58	0.98	--
$53.50	Sep 22	0.00	3.40	$1.70	200.0%	58	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 22	1.06	1.31	$1.19	21.0%	33	1.00	1.4K
$57.00	Sep 22	0.94	2.75	$1.85	97.8%	1	1.00	88
$57.50	Sep 22	2.40	3.05	$2.72	23.9%	2	1.00	--
$58.00	Sep 22	1.73	4.70	$3.22	92.2%	7	1.00	1
$58.50	Sep 22	2.03	5.40	$3.72	90.6%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 367.8K, top 51.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 9	0.01	0.34	$0.18	183.3%	12.5K	0.16	14.2K
$56.00	Oct 16	0.38	0.53	$0.46	32.6%	12.0K	0.31	21.2K
$55.00	Sep 22	0.00	0.01	$0.01	100.0%	11.8K	0.08	240
$57.00	Oct 16	0.20	0.42	$0.31	71.0%	7.7K	0.21	42.1K
$56.50	Oct 16	0.07	0.53	$0.30	153.3%	4.4K	0.23	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 22	0.00	0.75	$0.38	197.4%	51.0K	0.94	1.3K
$55.50	Sep 22	0.60	0.84	$0.72	33.3%	44.5K	0.94	288
$56.00	Sep 23	1.11	1.31	$1.21	16.5%	20.2K	1.00	715
$55.50	Sep 23	0.65	0.96	$0.81	38.3%	17.6K	1.00	668
$55.00	Sep 30	0.49	0.74	$0.62	40.3%	15.2K	0.55	18.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 5239.9%, max 13621.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Sep 22	Oct 16	1658.2%	20.1%	8162.5%	98	2.7K
$49.00	Sep 22	Oct 16	2102.0%	25.5%	8135.2%	12	922
$50.00	Sep 22	Oct 16	1881.7%	23.7%	7856.0%	98	22.6K
$48.00	Sep 22	Oct 16	2320.4%	35.5%	6445.5%	27	275
$51.50	Sep 22	Sep 24	1471.8%	41.4%	3453.6%	26	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Sep 22	Oct 16	3461.9%	25.2%	13621.3%	49	18
$60.00	Sep 22	Oct 16	1793.0%	18.5%	9576.1%	3	22
$63.00	Sep 22	Sep 25	3149.6%	65.7%	4694.9%	18	17
$54.00	Sep 22	Oct 30	451.9%	15.2%	2877.4%	347	37
$56.50	Sep 22	Oct 30	383.6%	16.1%	2289.0%	--	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 5.67, avg 3.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Oct 16	$0.33	$0.67	$0.33	94%	2.03	$50.33
$44.00	$45.00	Sep 23	$0.57	$0.43	$0.57	86%	0.75	$44.57
$53.50	$54.00	Sep 23	$0.15	$0.35	$0.15	86%	2.33	$53.65
$54.00	$54.50	Oct 2	$0.17	$0.33	$0.17	77%	1.94	$54.17
$54.00	$54.50	Sep 25	$0.22	$0.28	$0.22	79%	1.27	$54.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Sep 30	$0.15	$0.85	$0.15	100%	5.67	$57.85
$59.00	$58.50	Sep 22	$0.17	$0.33	$0.17	100%	1.94	$58.83
$57.00	$56.50	Sep 22	$0.14	$0.36	$0.14	100%	2.57	$56.86
$57.00	$56.50	Oct 30	$0.17	$0.33	$0.17	79%	1.94	$56.83
$63.00	$62.50	Sep 22	$0.17	$0.33	$0.17	68%	1.94	$62.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.13, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$63.00	Oct 16	$0.23	$0.23	$0.77	90%	0.30	$62.23
$55.00	$56.00	Oct 1	$0.46	$0.46	$0.54	52%	0.85	$55.46
$55.00	$56.00	Oct 6	$0.42	$0.42	$0.58	54%	0.72	$55.42
$55.00	$56.00	Sep 30	$0.37	$0.37	$0.63	55%	0.59	$55.37
$57.00	$58.00	Sep 30	$0.12	$0.12	$0.88	86%	0.14	$57.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$49.00	Oct 5	$1.06	$1.06	$0.94	74%	1.13	$49.94
$54.00	$53.50	Sep 22	$0.40	$0.40	$0.10	67%	4.00	$53.60
$53.50	$53.00	Oct 5	$0.38	$0.38	$0.12	69%	3.17	$53.12
$54.50	$54.00	Oct 2	$0.36	$0.36	$0.14	58%	2.57	$54.14
$53.50	$53.00	Oct 16	$0.22	$0.22	$0.28	71%	0.79	$53.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.07)

CALLS (0)

No calls found

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Sep 22	Oct 16	$0.07	3461.9%	25.2%
$63.00	Sep 22	Sep 25	$0.50	3149.6%	65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 0.68% of stock, avg 3.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Sep 23	$0.31	$0.06	$0.37	$54.13	$54.87	0.68%
$55.00	Sep 24	$0.11	$0.27	$0.38	$54.62	$55.38	0.69%
$55.00	Sep 22	$0.01	$0.38	$0.39	$54.61	$55.39	0.71%
$55.00	Sep 23	$0.22	$0.24	$0.46	$54.54	$55.46	0.84%
$54.50	Sep 24	$0.46	$0.18	$0.64	$53.86	$55.14	1.17%
$55.00	Sep 25	$0.17	$0.48	$0.65	$54.35	$55.65	1.19%
$55.50	Sep 22	$0.01	$0.72	$0.73	$54.77	$56.23	1.33%
$54.50	Sep 25	$0.62	$0.15	$0.77	$53.73	$55.27	1.41%
$54.50	Sep 28	$0.50	$0.33	$0.83	$53.67	$55.33	1.51%
$55.50	Sep 23	$0.03	$0.81	$0.84	$54.66	$56.34	1.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.04% of stock, avg 1.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.50	Sep 22	$0.01	$0.01	$0.02	$54.48	$55.02
$55.50	$54.50	Sep 22	$0.01	$0.01	$0.02	$54.48	$55.52
$56.00	$54.00	Sep 24	$0.03	$0.04	$0.07	$53.93	$56.07
$56.00	$53.50	Sep 24	$0.03	$0.05	$0.08	$53.42	$56.08
$56.00	$53.00	Sep 28	$0.04	$0.05	$0.09	$52.91	$56.09
$56.00	$53.50	Sep 25	$0.04	$0.05	$0.09	$53.41	$56.09
$55.50	$54.00	Sep 24	$0.05	$0.04	$0.09	$53.91	$55.59
$55.50	$53.50	Sep 24	$0.05	$0.05	$0.10	$53.40	$55.60
$56.50	$54.50	Sep 22	$0.12	$0.01	$0.13	$54.37	$56.63
$57.00	$53.50	Sep 29	$0.03	$0.10	$0.13	$53.37	$57.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.52, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	62/63	Oct 16	$0.34	$0.66	83%	0.52	$47.66	$62.34
52/52	62/62	Oct 23	$0.24	$0.26	72%	0.92	$52.26	$61.74
53/54	57/58	Oct 16	$0.35	$0.15	49%	2.33	$53.15	$57.35
53/54	56/56	Oct 16	$0.38	$0.12	40%	3.17	$53.12	$56.38
51/52	56/56	Oct 30	$0.29	$0.21	53%	1.38	$51.21	$56.29
51/52	57/58	Oct 30	$0.23	$0.27	65%	0.85	$51.27	$57.23
53/54	62/63	Oct 16	$0.45	$0.55	60%	0.82	$53.05	$62.45
52/52	56/56	Oct 30	$0.32	$0.18	46%	1.78	$52.18	$56.32
52/52	57/58	Oct 30	$0.26	$0.24	57%	1.08	$52.24	$57.26
52/52	57/58	Oct 23	$0.24	$0.26	61%	0.92	$52.26	$57.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 6	$0.14	$0.86	51%	6.14
$54.00	$54.50	$55.00	Oct 9	$0.05	$0.45	26%	9.00
$55.00	$55.50	$56.00	Oct 5	$0.06	$0.44	22%	7.33
$54.50	$55.00	$55.50	Oct 9	$0.07	$0.43	21%	6.14
$55.50	$56.00	$56.50	Sep 28	$0.07	$0.43	19%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 6	$0.15	$0.85	42%	5.67
$54.00	$54.50	$55.00	Sep 23	$0.14	$0.36	57%	2.57
$54.00	$55.00	$56.00	Sep 30	$0.34	$0.66	55%	1.94
$54.00	$55.00	$56.00	Oct 6	$0.31	$0.69	52%	2.23
$53.00	$54.00	$55.00	Sep 30	$0.24	$0.76	39%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $--, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$48.00	1:2	Oct 16	-$1.27	$2.73
$52.50	$53.50	1:2	Sep 25	-$0.25	$0.75
$52.00	$53.50	1:2	Oct 30	-$0.60	$0.90
$54.00	$55.00	1:2	Oct 6	$0.00	$1.00
$54.00	$54.50	1:2	Sep 28	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$59.00	1:2	Sep 25	$0.00	$4.00
$58.00	$56.50	1:2	Sep 28	-$0.61	$0.89
$56.00	$55.00	1:2	Oct 6	$0.00	$1.00
$57.00	$56.00	1:2	Sep 30	-$0.35	$0.65
$57.00	$56.00	1:2	Sep 29	-$0.41	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.66%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Oct 23	$0.91	0.49	0.4%	1.66%	2.04%	21	5
$55.50	Oct 30	$0.68	0.40	1.3%	1.24%	2.54%	88	--
$56.00	Oct 30	$0.45	0.33	2.2%	0.82%	3.03%	22	238
$55.50	Oct 23	$0.53	0.40	1.3%	0.97%	2.26%	82	100
$56.50	Oct 30	$0.31	0.27	3.1%	0.57%	3.69%	2	180
$56.00	Oct 16	$0.38	0.31	2.2%	0.69%	2.90%	12.0K	21.2K
$55.00	Oct 16	$0.61	0.47	0.4%	1.11%	1.50%	4.1K	31.7K
$55.50	Oct 16	$0.41	0.39	1.3%	0.75%	2.04%	3.0K	--
$57.00	Oct 30	$0.21	0.21	4.0%	0.38%	4.42%	103	301
$57.00	Oct 16	$0.20	0.21	4.0%	0.37%	4.40%	7.7K	42.1K

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 96,151

Total Puts 272,363

Put/Call Ratio 2.83

Net Difference -176,212

Prior's Put/Call Breakdown

Total Calls 26,463

Total Puts 22,285

Put/Call Ratio 0.84

Net Difference 4,178

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