XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.45 +0.72%

(10/21 18:08) ◀

Thursday, October 22, 2026 (10:00am)

▶ (10/22 11:00)

◀ 10/22 10:00 ▶

Option Volume

Detail

ℹ

Current (10/22 10:00am) 11,730

Calls: 3,942 (34%)

Puts: 7,788 (66%)

Prior (10/21) 3,592

Calls: 1,123 (31%)

Puts: 2,469 (69%)

Current vs Prior +226.56%

Calls: +251.02% (Calls)

Puts: +215.43% (Puts)

Prior 7-Day Total 870,268

Calls: 498,823 (57%)

Puts: 371,445 (43%)

Prior 7-Day Average 124,324

Calls: 71,260 (57%)

Puts: 53,063 (43%)

Current vs Prior 7-Day Avg -90.56%

Calls: -94.47%

Puts: -85.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 10:00am) $454.2K

Calls: $323.0K (71%)

Puts: $131.2K (29%)

Prior (10/21) $177.2K

Calls: $106.7K (60%)

Puts: $70.4K (40%)

Current vs Prior +156.30%

Calls: +202.56%

Puts: +86.22%

Prior 7-Day Total $51.47M

Calls: $29.55M (57%)

Puts: $21.92M (43%)

Prior 7-Day Average $7.35M

Calls: $4.22M (57%)

Puts: $3.13M (43%)

Current vs Prior 7-Day Avg -93.82%

Calls: -92.35%

Puts: -95.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:00am) 1.98

Prior (10/21) 2.20

Current vs Prior -10.14%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +123.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 10:00am) 1,292,955

Calls: 529,023 (41%)

Puts: 763,932 (59%)

Prior (10/21) 1,254,655

Calls: 519,605 (41%)

Puts: 735,050 (59%)

Current vs Prior +3.05%

Prior 7-Day Total 13,469,789

Calls: 5,662,109 (42%)

Puts: 7,807,680 (58%)

Prior 7-Day Average 1,924,255

Calls: 808,872 (42%)

Puts: 1,115,382 (58%)

Current vs Prior 7-Day Avg -32.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.42% | 2.27%1.42% | 2.55%4.23% | 6.34%

Prior 1.29% | 1.72%1.72% | 3.10%1.29% | 4.22%

Current vs Prior +9.67% | +31.61%-17.74% | -17.84%+227.64% | +50.37%

Prior 7-Day Avg 1.33% | 1.69%1.69% | 2.73%1.58% | 5.03%

Current vs 7-Day Avg +6.57% | +34.27%-16.21% | -6.49%+168.23% | +26.12%

Prior 7-Day Eod 1.29% | 1.72%1.53% | 2.44%1.09% | 4.14%

Current vs 7-Day Eod +9.67% | +31.61%-7.65% | +4.34%+288.96% | +53.19%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.00% | 81.98%

Calls: 20.00% | 37.29%

Puts: 16.00% | 126.67%

Prior 48.60% | 29.18%

Calls: 48.48% | 28.57%

Puts: 48.72% | 29.79%

Current vs Prior -62.96% | +180.95%

Prior 7-Day Avg 44.84% | 25.87%

Calls: 33.90% | 21.53%

Puts: 55.78% | 30.21%

Current vs 7-Day Avg -59.86% | +216.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($323.0K). Massive premium surge with dollar volume up 156% vs prior. Unusually high activity with volume up 227% vs prior - elevated interest. Extreme bearish P/C ratio of 1.98 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
16:00	BULLISH	NEUTRAL	MIXED
15:00	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	BULLISH
11:00	BULLISH	BEARISH	BEARISH
10:00	BULLISH	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 26 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	5.55	5.75	$5.65	3.5%	10	0.93	406
$52.00	Nov 20	4.65	4.85	$4.75	4.2%	48	0.91	7.6K
$46.00	Oct 23	10.05	10.60	$10.33	5.3%	2	0.99	4
$56.00	Nov 20	1.37	1.45	$1.41	5.7%	53	0.58	106.8K
$57.00	Nov 20	0.83	0.88	$0.86	5.8%	24	0.43	33.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Nov 20	0.37	0.38	$0.38	2.6%	134	0.23	2.6K
$56.50	Nov 20	0.96	1.00	$0.98	4.1%	23	0.50	3.3K
$56.50	Nov 13	0.85	0.90	$0.88	5.7%	22	0.50	6
$56.00	Nov 20	0.74	0.79	$0.77	6.5%	140	0.42	56.1K
$54.00	Nov 20	0.29	0.31	$0.30	6.7%	51	0.19	180.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.49, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 23	0.19	0.22	$0.21	14.3%	382	0.47	4.5K
$56.00	Oct 23	0.50	0.61	$0.55	20.0%	1.6K	0.78	6.1K
$56.50	Oct 26	0.29	0.33	$0.31	12.9%	47	0.41	290
$57.00	Oct 28	0.24	0.29	$0.27	18.5%	22	0.29	87
$57.00	Oct 30	0.32	0.37	$0.35	14.3%	5	0.36	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 23	0.07	0.08	$0.08	12.5%	130	0.22	2.8K
$56.00	Oct 26	0.14	0.17	$0.16	18.8%	61	0.42	151
$56.50	Oct 23	0.23	0.27	$0.25	16.0%	129	0.54	136
$56.00	Oct 28	0.28	0.33	$0.31	16.1%	94	0.45	10
$54.50	Oct 30	0.09	0.10	$0.10	10.0%	184	0.12	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 26	0.59	1.61	$1.10	92.7%	--	1.00	69
$55.50	Oct 26	0.31	1.12	$0.72	112.5%	--	1.00	47
$56.00	Oct 26	0.48	0.70	$0.59	37.3%	5	1.00	318
$55.50	Oct 28	0.44	1.26	$0.85	96.5%	--	1.00	31
$46.00	Nov 20	9.50	10.85	$10.18	13.3%	--	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 23	0.45	1.56	$1.01	109.9%	--	0.83	35
$59.00	Nov 20	2.51	3.60	$3.06	35.6%	--	0.83	24
$57.50	Oct 28	1.05	2.00	$1.53	62.1%	--	0.82	75
$60.00	Oct 26	3.30	5.45	$4.38	49.1%	24	0.81	20
$60.00	Oct 28	3.30	4.80	$4.05	37.0%	--	0.81	35

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 11.7K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 23	0.50	0.61	$0.55	20.0%	1.6K	0.78	6.1K
$56.50	Oct 23	0.19	0.22	$0.21	14.3%	382	0.47	4.5K
$60.00	Nov 27	0.13	0.18	$0.16	31.2%	214	0.11	24
$59.50	Nov 27	0.18	0.24	$0.21	28.6%	200	0.15	1
$59.00	Nov 27	0.26	0.34	$0.30	26.7%	144	0.19	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Nov 2	0.03	0.12	$0.08	112.5%	2.0K	0.08	2.3K
$54.00	Oct 30	0.06	0.09	$0.08	37.5%	1.5K	0.09	1.3K
$55.50	Oct 23	0.02	0.04	$0.03	66.7%	618	0.09	1.6K
$55.00	Nov 20	0.46	0.50	$0.48	8.3%	374	0.28	76.9K
$55.00	Oct 26	0.02	0.04	$0.03	66.7%	338	0.08	188

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 46.2%, max 240.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 20	79.8%	23.4%	240.9%	--	2.2K
$56.50	Oct 23	Nov 27	17.4%	14.1%	23.4%	406	4.6K
$56.00	Oct 23	Nov 27	17.7%	15.0%	18.1%	1.6K	6.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.50	Oct 23	Nov 27	17.4%	14.1%	23.4%	130	143
$60.00	Oct 26	Oct 28	65.5%	53.9%	21.5%	24	55
$57.50	Oct 28	Oct 30	19.9%	16.7%	18.7%	--	99
$56.00	Oct 23	Nov 27	17.7%	15.0%	18.1%	130	2.8K
$58.00	Nov 6	Nov 20	17.5%	16.5%	5.6%	1	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 2.85, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 26	$0.13	$0.37	$0.13	100%	2.85	$55.63
$53.00	$54.00	Nov 13	$0.50	$0.50	$0.50	88%	1.00	$53.50
$55.50	$56.50	Nov 2	$0.25	$0.75	$0.25	71%	3.00	$55.75
$52.00	$52.50	Oct 23	$0.20	$0.30	$0.20	99%	1.50	$52.20
$54.00	$54.50	Nov 6	$0.18	$0.32	$0.18	85%	1.78	$54.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Nov 6	$0.35	$0.65	$0.35	77%	1.86	$57.65
$57.00	$56.00	Nov 4	$0.28	$0.72	$0.28	65%	2.57	$56.72
$56.50	$55.50	Nov 2	$0.29	$0.71	$0.29	50%	2.45	$56.21
$56.00	$55.50	Nov 13	$0.13	$0.37	$0.13	43%	2.85	$55.87
$56.50	$56.00	Nov 27	$0.18	$0.32	$0.18	51%	1.78	$56.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.89, avg 0.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$65.00	Oct 30	$0.47	$0.47	$0.53	85%	0.89	$64.47
$59.50	$60.00	Oct 30	$0.33	$0.33	$0.17	80%	1.94	$59.83
$58.50	$59.00	Nov 13	$0.31	$0.31	$0.19	74%	1.63	$58.81
$59.50	$60.00	Nov 6	$0.24	$0.24	$0.26	80%	0.92	$59.74
$63.00	$64.00	Oct 30	$0.22	$0.22	$0.78	80%	0.28	$63.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 2	$0.45	$0.45	$0.55	83%	0.82	$51.55
$49.50	$49.00	Nov 6	$0.35	$0.35	$0.15	89%	2.33	$49.15
$52.00	$51.50	Oct 28	$0.37	$0.37	$0.13	81%	2.85	$51.63
$53.50	$53.00	Oct 30	$0.36	$0.36	$0.14	80%	2.57	$53.14
$51.50	$51.00	Nov 13	$0.33	$0.33	$0.17	86%	1.94	$51.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.10	17.4%	19.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 30	$0.32	17.4%	16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.81% of stock, avg 4.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Oct 23	$0.21	$0.25	$0.46	$56.04	$56.96	0.81%
$56.00	Oct 23	$0.55	$0.08	$0.63	$55.37	$56.63	1.12%
$56.00	Oct 26	$0.59	$0.16	$0.75	$55.25	$56.75	1.33%
$55.50	Oct 26	$0.72	$0.07	$0.79	$54.71	$56.29	1.40%
$56.00	Oct 28	$0.56	$0.31	$0.87	$55.13	$56.87	1.54%
$55.50	Oct 23	$0.97	$0.03	$1.00	$54.50	$56.50	1.77%
$55.50	Oct 28	$0.85	$0.19	$1.04	$54.46	$56.54	1.84%
$57.00	Oct 23	$0.05	$1.01	$1.06	$55.94	$58.06	1.88%
$55.00	Oct 26	$1.10	$0.03	$1.13	$53.87	$56.13	2.00%
$56.50	Oct 30	$0.57	$0.57	$1.14	$55.36	$57.64	2.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.09% of stock, avg 1.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$55.50	Oct 23	$0.02	$0.03	$0.05	$55.45	$57.55
$57.00	$55.50	Oct 23	$0.05	$0.03	$0.08	$55.42	$57.08
$57.50	$56.00	Oct 23	$0.02	$0.08	$0.10	$55.90	$57.60
$58.00	$55.50	Oct 26	$0.05	$0.07	$0.12	$55.38	$58.12
$57.00	$56.00	Oct 23	$0.05	$0.08	$0.13	$55.87	$57.13
$57.00	$55.50	Oct 26	$0.13	$0.07	$0.20	$55.30	$57.20
$57.50	$55.50	Oct 26	$0.14	$0.07	$0.21	$55.29	$57.71
$58.00	$56.00	Oct 26	$0.05	$0.16	$0.21	$55.79	$58.21
$58.00	$54.50	Oct 26	$0.05	$0.23	$0.28	$54.22	$58.28
$57.00	$56.00	Oct 26	$0.13	$0.16	$0.29	$55.71	$57.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 4.88, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	64/65	Oct 30	$0.83	$0.17	65%	4.88	$52.67	$64.83
48/49	64/65	Oct 30	$0.66	$0.34	71%	1.94	$48.34	$64.66
51/52	63/64	Oct 30	$0.73	$0.27	62%	2.70	$50.77	$63.73
55/56	64/65	Oct 30	$0.81	$0.19	52%	4.26	$54.69	$64.81
48/49	60/61	Oct 30	$0.65	$0.35	66%	1.86	$48.35	$61.15
52/52	63/64	Oct 30	$0.67	$0.33	62%	2.03	$51.83	$63.67
50/50	60/60	Nov 6	$0.38	$0.12	67%	3.17	$50.12	$59.88
53/54	63/64	Oct 30	$0.58	$0.42	60%	1.38	$52.92	$63.58
48/49	60/60	Oct 30	$0.52	$0.48	66%	1.08	$48.48	$60.02
54/54	58/59	Nov 27	$0.39	$0.11	50%	3.55	$53.61	$58.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$56.50	$57.00	Oct 26	$0.10	$0.40	78%	4.00
$55.50	$56.00	$56.50	Oct 23	$0.08	$0.42	44%	5.25
$56.00	$56.50	$57.00	Oct 23	$0.18	$0.32	61%	1.78
$56.50	$57.00	$57.50	Oct 30	$0.07	$0.43	26%	6.14
$56.50	$57.00	$57.50	Oct 23	$0.13	$0.37	41%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.50	$56.50	Nov 2	$0.08	$0.92	36%	11.50
$54.00	$55.00	$56.00	Nov 4	$0.17	$0.83	34%	4.88
$55.50	$56.00	$56.50	Oct 23	$0.12	$0.38	44%	3.17
$56.00	$56.50	$57.00	Nov 20	$0.06	$0.44	15%	7.33
$54.00	$54.50	$55.00	Nov 6	$0.09	$0.41	10%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.53, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$51.00	1:2	Oct 23	-$0.53	$4.47
$55.50	$56.00	1:2	Oct 23	-$0.13	$0.37
$56.50	$57.50	1:2	Nov 2	-$0.12	$0.88
$55.50	$56.00	1:2	Oct 28	-$0.27	$0.23
$55.00	$55.50	1:2	Oct 26	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$55.50	1:2	Nov 6	-$0.08	$0.92
$56.50	$55.50	1:2	Nov 2	-$0.06	$0.94
$58.00	$57.00	1:2	Nov 20	-$0.47	$0.53
$57.00	$56.00	1:2	Nov 4	-$0.45	$0.55
$56.00	$55.50	1:2	Oct 28	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 1.67%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Nov 27	$0.94	0.43	1.0%	1.67%	2.64%	30	122
$57.50	Nov 27	$0.71	0.37	1.9%	1.26%	3.12%	7	31
$56.50	Nov 20	$1.06	0.50	0.1%	1.88%	1.97%	23	1.1K
$57.00	Nov 20	$0.83	0.43	1.0%	1.47%	2.44%	24	33.3K
$56.50	Nov 27	$1.03	0.49	0.1%	1.82%	1.91%	24	170
$58.00	Nov 27	$0.53	0.31	2.8%	0.94%	3.68%	6	98
$57.50	Nov 20	$0.62	0.36	1.9%	1.10%	2.96%	34	1.1K
$56.50	Nov 13	$0.90	0.50	0.1%	1.59%	1.68%	5	289
$57.00	Nov 13	$0.69	0.42	1.0%	1.22%	2.20%	5	307
$58.00	Nov 20	$0.45	0.29	2.8%	0.80%	3.54%	40	37.8K

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 3,942

Total Puts 7,788

Put/Call Ratio 1.98

Net Difference -3,846

Prior's Put/Call Breakdown

Total Calls 1,123

Total Puts 2,469

Put/Call Ratio 2.20

Net Difference -1,346

Prior 7-Day Put/Call Summary

Total Calls 498,823

Total Puts 371,445

Average Put/Call Ratio 0.88

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