XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$53.61 -0.20%

$53.53 (-0.15%)🌙

as of 06/30 06:04 PM

(6/30 15:07) ◀

Tuesday, June 30, 2026 (6:04pm)

▶ (7/1 15:07)

◀ 6/30 18:04 ▶

Option Volume

Detail

ℹ

Current (06/30) 43,976

Calls: 28,910 (66%)

Puts: 15,066 (34%)

Prior (06/29) 73,502

Calls: 36,818 (50%)

Puts: 36,684 (50%)

Current vs Prior -40.17%

Calls: -21.48% (Calls)

Puts: -58.93% (Puts)

Prior 7-Day Total 450,385

Calls: 237,231 (53%)

Puts: 213,154 (47%)

Prior 7-Day Average 64,340

Calls: 33,890 (53%)

Puts: 30,450 (47%)

Current vs Prior 7-Day Avg -31.65%

Calls: -14.69%

Puts: -50.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.91M

Calls: $1.39M (73%)

Puts: $516.1K (27%)

Prior (06/29) $3.89M

Calls: $2.91M (75%)

Puts: $983.8K (25%)

Current vs Prior -50.96%

Calls: -52.12%

Puts: -47.53%

Prior 7-Day Total $32.19M

Calls: $22.38M (70%)

Puts: $9.82M (30%)

Prior 7-Day Average $4.60M

Calls: $3.20M (70%)

Puts: $1.40M (30%)

Current vs Prior 7-Day Avg -58.48%

Calls: -56.41%

Puts: -63.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.52

Prior (06/29) 1.00

Current vs Prior -47.70%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -46.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 805,192

Calls: 419,146 (52%)

Puts: 386,046 (48%)

Prior (06/29) 807,775

Calls: 415,563 (51%)

Puts: 392,212 (49%)

Current vs Prior -0.32%

Prior 7-Day Total 7,784,687

Calls: 3,950,353 (51%)

Puts: 3,834,334 (49%)

Prior 7-Day Average 1,112,098

Calls: 564,336 (51%)

Puts: 547,762 (49%)

Current vs Prior 7-Day Avg -27.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/30) | Next (07/02)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (--)

Current 2.01% | 1.57%2.54% | 3.19%2.54% | 3.19%3.19% | --

Prior 2.16% | 1.68%-- | ---- | ---- | --

Current vs Prior -27.44% | +51.42%-- | ---- | ---- | --

Prior 7-Day Avg 2.43% | 2.67%-- | ---- | ---- | --

Current vs 7-Day Avg -35.55% | -5.00%-- | ---- | ---- | --

Prior 7-Day Eod 2.16% | 1.68%-- | ---- | ---- | --

Current vs 7-Day Eod -27.44% | +51.42%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.52% | 7.38%

Calls: 18.57% | 5.00%

Puts: 34.48% | 9.76%

Prior 8.09% | 6.38%

Calls: 9.52% | 5.45%

Puts: 6.67% | 7.32%

Current vs Prior +227.81% | +15.67%

Prior 7-Day Avg 85.49% | 45.65%

Calls: 65.18% | 41.29%

Puts: 105.80% | 50.00%

Current vs 7-Day Avg -68.98% | -83.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.39M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.52.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 13 of results (avg 7.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 17	6.65	6.95	$6.80	4.4%	--	0.95	88
$48.00	Jul 24	5.70	6.00	$5.85	5.1%	--	0.95	155
$49.00	Jul 2	4.55	4.85	$4.70	6.4%	1	0.99	1
$50.00	Jul 17	3.70	3.95	$3.83	6.5%	--	0.94	20.8K
$49.50	Jul 17	4.15	4.45	$4.30	7.0%	--	0.94	20

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 17	0.20	0.22	$0.21	9.5%	5.5K	0.20	37.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.54, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 17	0.57	0.66	$0.62	14.5%	13.0K	0.42	40.9K
$54.00	Jul 31	0.81	0.95	$0.88	15.9%	145	0.46	2.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 17	0.20	0.22	$0.21	9.5%	5.5K	0.20	37.0K
$52.00	Jul 31	0.35	0.40	$0.38	13.2%	24	0.24	50
$53.00	Jul 31	0.58	0.68	$0.63	15.9%	2	0.38	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jun 30	7.65	9.80	$8.73	24.6%	2	1.00	5
$48.00	Jun 30	4.65	6.65	$5.65	35.4%	16	1.00	18
$52.00	Jun 30	1.50	1.76	$1.63	16.0%	67	1.00	6.9K
$46.00	Jul 17	6.55	8.95	$7.75	31.0%	--	1.00	38
$46.00	Jul 24	6.55	9.20	$7.88	33.6%	--	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 2	1.18	1.60	$1.39	30.2%	4	1.00	37
$55.50	Jul 2	0.48	5.00	$2.74	165.0%	2	1.00	1
$61.00	Jul 2	5.75	9.00	$7.38	44.0%	5	1.00	--
$58.00	Jun 30	2.72	6.40	$4.56	80.7%	2	0.99	--
$62.00	Jun 30	7.10	9.60	$8.35	29.9%	6	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 44.0K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 17	0.57	0.66	$0.62	14.5%	13.0K	0.42	40.9K
$55.00	Jul 17	0.21	0.29	$0.25	32.0%	7.6K	0.23	42.1K
$55.00	Jul 24	0.26	0.44	$0.35	51.4%	1.6K	0.27	1.7K
$54.00	Jun 30	0.00	0.01	$0.01	100.0%	766	0.05	2.6K
$56.00	Jul 24	0.00	0.15	$0.08	187.5%	705	0.09	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 17	0.20	0.22	$0.21	9.5%	5.5K	0.20	37.0K
$53.50	Jul 17	0.54	0.69	$0.62	24.2%	1.9K	0.48	3.2K
$48.00	Jul 17	0.02	0.12	$0.07	142.9%	1.4K	0.05	22.1K
$53.00	Jul 10	0.21	0.36	$0.28	53.6%	1.3K	0.32	1.6K
$53.50	Jul 2	0.13	0.23	$0.18	55.6%	710	0.41	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 745.3%, max 3043.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jun 30	Jul 31	643.3%	20.5%	3043.8%	--	1.5K
$59.00	Jun 30	Jul 24	565.3%	20.2%	2702.1%	4	7.9K
$58.00	Jun 30	Jul 31	434.8%	15.6%	2688.6%	--	498
$61.00	Jun 30	Jul 17	729.7%	29.1%	2405.6%	--	44
$48.00	Jun 30	Jul 24	592.4%	24.0%	2373.1%	16	173

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Jun 30	Aug 7	592.4%	26.9%	2105.1%	17	316
$50.00	Jun 30	Jul 31	394.0%	18.0%	2090.4%	2	6.5K
$51.00	Jun 30	Aug 7	325.7%	16.6%	1867.8%	27	30.9K
$45.00	Jun 30	Jul 24	969.7%	64.4%	1406.4%	--	805
$49.00	Jun 30	Jul 24	542.0%	36.4%	1387.7%	17	601

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 4.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.50	$57.00	Jul 17	$0.10	$0.40	$0.10	4.00	$56.60
$57.50	$58.00	Jul 24	$0.10	$0.40	$0.10	4.00	$57.60
$55.50	$56.00	Jul 31	$0.10	$0.40	$0.10	4.00	$55.60
$55.00	$55.50	Jul 17	$0.12	$0.38	$0.12	3.17	$55.12
$55.50	$56.00	Jul 24	$0.13	$0.37	$0.13	2.85	$55.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$52.50	$52.00	Jul 17	$0.10	$0.40	$0.10	4.00	$52.40
$49.50	$49.00	Jul 24	$0.10	$0.40	$0.10	4.00	$49.40
$52.50	$52.00	Jul 24	$0.11	$0.39	$0.11	3.55	$52.39
$53.00	$52.50	Jul 31	$0.11	$0.39	$0.11	3.55	$52.89
$52.50	$51.00	Aug 7	$0.35	$1.15	$0.35	3.29	$52.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 15.67, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$46.50	Jul 2	$2.35	$2.35	$0.15	15.67	$46.35
$49.50	$51.00	Jul 31	$1.40	$1.40	$0.10	14.00	$50.90
$51.00	$52.00	Jul 31	$0.86	$0.86	$0.14	6.14	$51.86
$47.50	$48.50	Jul 2	$0.80	$0.80	$0.20	4.00	$48.30
$50.50	$51.00	Jul 17	$0.39	$0.39	$0.11	3.55	$50.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$56.00	$55.00	Jul 17	$0.85	$0.85	$0.15	5.67	$55.15
$61.00	$55.50	Jul 2	$4.64	$4.64	$0.86	5.40	$56.36
$62.00	$61.00	Jun 30	$0.80	$0.80	$0.20	4.00	$61.20
$59.00	$58.00	Jun 30	$0.74	$0.74	$0.26	2.85	$58.26
$54.50	$54.00	Jul 24	$0.37	$0.37	$0.13	2.85	$54.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Jun 30	Jul 17	$0.08	592.4%	31.0%
$52.50	Jul 2	Jul 10	$0.08	20.4%	15.2%
$50.00	Jul 10	Jul 17	$0.08	22.3%	20.7%
$54.00	Jun 30	Jul 2	$0.09	58.8%	15.1%
$51.00	Jul 2	Jul 10	$0.09	31.0%	18.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Jul 2	Jul 10	$0.05	15.9%	13.6%
$53.00	Jun 30	Jul 2	$0.07	84.3%	18.9%
$54.00	Jun 30	Jul 2	$0.07	58.8%	15.1%
$56.00	Jun 30	Jul 17	$0.07	260.7%	19.8%
$49.50	Jul 2	Jul 10	$0.10	50.8%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.82% of stock, avg 5.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Jun 30	$0.01	$0.43	$0.44	$53.56	$54.44	0.82%
$53.50	Jul 2	$0.34	$0.18	$0.52	$52.98	$54.02	0.97%
$54.00	Jul 2	$0.10	$0.50	$0.60	$53.40	$54.60	1.12%
$53.00	Jun 30	$0.65	$0.01	$0.66	$52.34	$53.66	1.23%
$53.00	Jul 2	$0.70	$0.08	$0.78	$52.22	$53.78	1.45%
$54.50	Jul 17	$0.28	$0.69	$0.97	$53.53	$55.47	1.81%
$54.50	Jul 2	$0.03	$0.96	$0.99	$53.51	$55.49	1.85%
$53.50	Jul 10	$0.61	$0.42	$1.03	$52.47	$54.53	1.92%
$54.00	Jul 10	$0.35	$0.75	$1.10	$52.90	$55.10	2.05%
$52.50	Jul 2	$1.15	$0.03	$1.18	$51.32	$53.68	2.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.11% of stock, avg 1.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.50	$52.50	Jul 2	$0.03	$0.03	$0.06	$52.44	$54.56
$54.50	$53.00	Jul 2	$0.03	$0.08	$0.11	$52.89	$54.61
$54.00	$52.50	Jul 2	$0.10	$0.03	$0.13	$52.37	$54.13
$55.50	$50.50	Jul 10	$0.04	$0.12	$0.16	$50.34	$55.66
$54.00	$53.00	Jul 2	$0.10	$0.08	$0.18	$52.82	$54.18
$55.50	$52.50	Jul 10	$0.04	$0.15	$0.19	$52.31	$55.69
$55.00	$50.50	Jul 10	$0.08	$0.12	$0.20	$50.30	$55.20
$54.50	$53.50	Jul 2	$0.03	$0.18	$0.21	$53.29	$54.71
$55.00	$52.50	Jul 10	$0.08	$0.15	$0.23	$52.27	$55.23
$54.00	$53.50	Jul 2	$0.10	$0.18	$0.28	$53.22	$54.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 3.55, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
48/48	54/54	Jul 10	$0.39	$0.11	3.55	$48.11	$53.89
52/53	54/54	Jul 10	$0.39	$0.11	3.55	$52.61	$53.89
52/52	54/54	Jul 24	$0.38	$0.12	3.17	$52.12	$54.38
49/50	54/54	Jul 24	$0.37	$0.13	2.85	$49.13	$54.37
52/52	54/54	Jul 24	$0.37	$0.13	2.85	$52.13	$53.87
49/50	52/52	Jul 24	$0.36	$0.14	2.57	$49.14	$51.86
49/50	54/54	Jul 24	$0.36	$0.14	2.57	$49.14	$53.86
51/52	54/54	Jul 31	$0.36	$0.14	2.57	$51.14	$54.36
52/52	54/54	Jul 31	$0.35	$0.15	2.33	$52.15	$54.35
48/49	53/54	Jul 24	$0.68	$0.32	2.13	$48.32	$53.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$54.00	$54.50	$55.00	Jul 2	$0.05	$0.45	9.00
$54.50	$55.00	$55.50	Jul 10	$0.05	$0.45	9.00
$51.00	$51.50	$52.00	Jul 2	$0.06	$0.44	7.33
$55.00	$55.50	$56.00	Jul 31	$0.06	$0.44	7.33
$52.00	$52.50	$53.00	Jul 2	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$54.00	$55.00	$56.00	Jun 30	$0.09	$0.91	10.11
$52.00	$52.50	$53.00	Jul 17	$0.07	$0.43	6.14
$51.50	$52.00	$52.50	Jul 31	$0.07	$0.43	6.14
$53.00	$54.00	$55.00	Aug 7	$0.14	$0.86	6.14
$59.00	$60.00	$61.00	Jun 30	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.01, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$60.00	1:2	Jul 31	-$0.03	$1.97
$49.00	$51.00	1:2	Jul 2	-$0.48	$1.52
$58.00	$59.00	1:2	Jul 24	-$0.05	$0.95
$59.00	$60.00	1:2	Jul 17	-$0.06	$0.94
$54.00	$55.00	1:2	Aug 7	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$45.00	1:2	Jun 30	-$0.01	$2.99
$51.00	$48.00	1:2	Aug 7	-$0.15	$2.85
$50.00	$48.00	1:2	Jul 31	-$0.09	$1.91
$58.00	$56.00	1:2	Jun 30	-$0.16	$1.84
$47.00	$46.00	1:2	Jul 17	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 1.51%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Jul 31	$0.81	0.46	0.7%	1.51%	2.24%	145	2.8K
$54.00	Aug 7	$0.77	0.47	0.7%	1.44%	2.16%	5	4
$54.50	Jul 31	$0.60	0.38	1.7%	1.12%	2.78%	--	762
$54.00	Jul 24	$0.58	0.43	0.7%	1.08%	1.81%	403	176
$54.00	Jul 17	$0.57	0.42	0.7%	1.06%	1.79%	13.0K	40.9K
$55.00	Aug 7	$0.52	0.33	2.6%	0.97%	3.56%	2	3
$55.00	Jul 31	$0.38	0.31	2.6%	0.71%	3.30%	5	226
$55.50	Aug 7	$0.33	0.27	3.5%	0.62%	4.14%	5	--
$54.00	Jul 10	$0.28	0.39	0.7%	0.52%	1.25%	380	1.5K
$54.50	Jul 24	$0.27	0.33	1.7%	0.50%	2.16%	46	515

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 28,910

Total Puts 15,066

Put/Call Ratio 0.52

Net Difference 13,844

Prior's Put/Call Breakdown

Total Calls 36,818

Total Puts 36,684

Put/Call Ratio 1.00

Net Difference 134

Prior 7-Day Put/Call Summary

Total Calls 237,231

Total Puts 213,154

Average Put/Call Ratio 0.97

Ratio Trend Falling

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