XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.26 +0.39%

(10/22 10:00) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 40,506

Calls: 10,817 (27%)

Puts: 29,689 (73%)

Prior (10/21) 13,106

Calls: 4,409 (34%)

Puts: 8,697 (66%)

Current vs Prior +209.06%

Calls: +145.34% (Calls)

Puts: +241.37% (Puts)

Prior 7-Day Total 871,459

Calls: 467,674 (54%)

Puts: 403,785 (46%)

Prior 7-Day Average 124,494

Calls: 66,810 (54%)

Puts: 57,683 (46%)

Current vs Prior 7-Day Avg -67.46%

Calls: -83.81%

Puts: -48.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $2.51M

Calls: $1.03M (41%)

Puts: $1.48M (59%)

Prior (10/21) $959.2K

Calls: $715.5K (75%)

Puts: $243.7K (25%)

Current vs Prior +162.19%

Calls: +44.26%

Puts: +508.33%

Prior 7-Day Total $51.93M

Calls: $29.14M (56%)

Puts: $22.79M (44%)

Prior 7-Day Average $7.42M

Calls: $4.16M (56%)

Puts: $3.26M (44%)

Current vs Prior 7-Day Avg -66.10%

Calls: -75.21%

Puts: -54.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 2.74

Prior (10/21) 1.97

Current vs Prior +39.14%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +177.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 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 12,542,154

Calls: 5,276,965 (42%)

Puts: 7,265,189 (58%)

Prior 7-Day Average 1,791,736

Calls: 753,852 (42%)

Puts: 1,037,884 (58%)

Current vs Prior 7-Day Avg -27.84%

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 1.35% | 1.81%1.35% | 2.61%4.32% | 6.08%

Prior 1.48% | 1.77%1.48% | 2.46%1.11% | 4.07%

Current vs Prior -8.79% | +2.63%-8.79% | +6.11%+290.38% | +49.41%

Prior 7-Day Avg 1.36% | 1.69%1.76% | 2.73%1.41% | 4.81%

Current vs 7-Day Avg -0.39% | +7.08%-23.44% | -4.19%+205.72% | +26.49%

Prior 7-Day Eod 1.48% | 1.77%1.53% | 2.44%1.09% | 4.14%

Current vs 7-Day Eod -8.79% | +2.63%-11.97% | +6.88%+296.80% | +46.84%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.89% | 32.36%

Calls: 14.63% | 19.61%

Puts: 17.14% | 45.10%

Prior 19.60% | 27.05%

Calls: 16.13% | 30.77%

Puts: 23.08% | 23.33%

Current vs Prior -18.93% | +19.63%

Prior 7-Day Avg 40.23% | 24.46%

Calls: 30.59% | 21.16%

Puts: 49.86% | 27.77%

Current vs 7-Day Avg -60.50% | +32.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 209% vs prior - elevated interest. Extreme bearish P/C ratio of 2.74 - heavy put buying. P/C ratio rising 39% - 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
11:00	BEARISH	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 40 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 23	9.10	9.35	$9.23	2.7%	49	0.99	5
$48.00	Oct 23	8.15	8.40	$8.28	3.0%	50	0.99	6
$49.00	Oct 23	7.15	7.40	$7.28	3.4%	1	0.99	4
$48.00	Nov 20	8.30	8.60	$8.45	3.6%	--	1.00	127
$57.00	Nov 20	0.77	0.80	$0.79	3.8%	84	0.40	33.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.85	0.89	$0.87	4.6%	10.2K	0.45	56.1K
$54.50	Nov 20	0.41	0.43	$0.42	4.8%	1.6K	0.25	2.6K
$57.00	Nov 20	1.32	1.39	$1.36	5.1%	9	0.60	11.5K
$55.00	Nov 20	0.53	0.56	$0.55	5.5%	431	0.31	76.9K
$53.00	Nov 6	0.12	0.13	$0.13	7.7%	201	0.10	431

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 67 found (avg $0.42, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 23	0.13	0.14	$0.14	7.1%	632	0.35	4.5K
$56.00	Oct 23	0.38	0.44	$0.41	14.6%	1.7K	0.68	6.1K
$56.50	Oct 26	0.23	0.26	$0.25	12.0%	73	0.38	290
$57.50	Oct 28	0.11	0.12	$0.12	8.3%	14	0.16	37
$56.00	Oct 26	0.46	0.56	$0.51	19.6%	28	0.62	318

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 23	0.12	0.14	$0.13	15.4%	1.5K	0.33	2.8K
$56.50	Oct 23	0.32	0.38	$0.35	17.1%	233	0.65	136
$56.00	Oct 26	0.21	0.24	$0.22	13.6%	167	0.39	151
$56.00	Oct 28	0.34	0.40	$0.37	16.2%	109	0.47	10
$55.00	Oct 30	0.18	0.21	$0.20	15.0%	100	0.21	15.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	5.35	6.65	$6.00	21.7%	--	1.00	13
$52.00	Oct 30	3.40	4.65	$4.03	31.0%	--	1.00	189
$46.00	Nov 20	9.50	10.85	$10.18	13.3%	--	1.00	27
$47.00	Nov 20	8.75	9.70	$9.23	10.3%	--	1.00	120
$48.00	Nov 20	8.30	8.60	$8.45	3.6%	--	1.00	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 23	1.47	2.18	$1.83	38.8%	2	1.00	--
$57.00	Oct 23	0.50	1.18	$0.84	81.0%	2	0.91	35
$59.00	Nov 20	2.53	3.05	$2.79	18.6%	--	0.84	24
$57.50	Oct 28	1.05	2.00	$1.53	62.1%	--	0.84	75
$60.00	Oct 28	3.30	4.80	$4.05	37.0%	--	0.82	35

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 40.3K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 30	0.71	0.84	$0.77	16.9%	2.1K	0.57	6.4K
$58.00	Oct 30	0.09	0.11	$0.10	20.0%	2.1K	0.13	4.1K
$56.00	Oct 23	0.38	0.44	$0.41	14.6%	1.7K	0.68	6.1K
$56.50	Oct 23	0.13	0.14	$0.14	7.1%	632	0.35	4.5K
$57.00	Oct 23	0.02	0.03	$0.03	33.3%	570	0.10	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.85	0.89	$0.87	4.6%	10.2K	0.45	56.1K
$56.50	Oct 30	0.63	0.77	$0.70	20.0%	3.6K	0.56	867
$53.50	Nov 2	0.04	0.12	$0.08	100.0%	2.6K	0.08	2.3K
$56.00	Oct 30	0.43	0.49	$0.46	13.0%	1.7K	0.43	1.1K
$54.50	Nov 20	0.41	0.43	$0.42	4.8%	1.6K	0.25	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 57.8%, max 328.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 20	81.8%	19.1%	328.8%	1	2.2K
$56.00	Oct 23	Nov 27	18.7%	15.2%	22.9%	1.7K	6.4K
$56.50	Oct 23	Dec 4	18.2%	17.6%	3.6%	635	4.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Nov 27	18.7%	15.2%	22.9%	1.5K	2.8K
$60.00	Oct 26	Oct 28	64.5%	54.4%	18.6%	24	55
$57.50	Oct 28	Oct 30	19.0%	17.9%	5.9%	--	99
$56.50	Oct 23	Nov 27	18.2%	17.9%	1.6%	234	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 2.33, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$53.00	Nov 6	$0.15	$0.35	$0.15	83%	2.33	$52.65
$52.00	$53.00	Nov 13	$0.65	$0.35	$0.65	92%	0.54	$52.65
$53.50	$54.00	Oct 30	$0.19	$0.31	$0.19	79%	1.63	$53.69
$51.50	$52.00	Oct 23	$0.30	$0.20	$0.30	99%	0.67	$51.80
$54.00	$54.50	Nov 6	$0.23	$0.27	$0.23	85%	1.17	$54.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Nov 4	$0.10	$0.90	$0.10	25%	9.00	$54.90
$57.00	$56.00	Nov 4	$0.51	$0.49	$0.51	67%	0.96	$56.49
$56.00	$55.00	Nov 4	$0.25	$0.75	$0.25	45%	3.00	$55.75
$57.00	$56.50	Nov 6	$0.25	$0.25	$0.25	64%	1.00	$56.75
$57.00	$56.50	Nov 20	$0.24	$0.26	$0.24	60%	1.08	$56.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.89, avg 0.67)

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	$0.30	$0.30	$0.20	75%	1.50	$58.80
$59.50	$60.00	Nov 6	$0.23	$0.23	$0.27	80%	0.85	$59.73
$60.00	$61.00	Nov 6	$0.12	$0.12	$0.88	89%	0.14	$60.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 2	$0.48	$0.48	$0.52	82%	0.92	$51.52
$49.50	$49.00	Nov 6	$0.35	$0.35	$0.15	88%	2.33	$49.15
$48.00	$47.00	Oct 30	$0.35	$0.35	$0.65	90%	0.54	$47.65
$52.00	$51.50	Oct 28	$0.37	$0.37	$0.13	81%	2.85	$51.63
$53.00	$52.50	Nov 4	$0.33	$0.33	$0.17	82%	1.94	$52.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.16, cheapest $0.09)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 23	Oct 26	$0.10	18.7%	13.3%
$56.50	Oct 23	Oct 26	$0.11	18.2%	15.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 23	Oct 26	$0.09	18.7%	13.3%
$56.50	Oct 23	Oct 30	$0.35	18.2%	18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.87% of stock, avg 4.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Oct 23	$0.14	$0.35	$0.49	$56.01	$56.99	0.87%
$56.00	Oct 23	$0.41	$0.13	$0.54	$55.46	$56.54	0.96%
$56.00	Oct 26	$0.51	$0.22	$0.73	$55.27	$56.73	1.30%
$55.50	Oct 26	$0.72	$0.11	$0.83	$54.67	$56.33	1.48%
$55.50	Oct 23	$0.82	$0.04	$0.86	$54.64	$56.36	1.53%
$57.00	Oct 23	$0.03	$0.84	$0.87	$56.13	$57.87	1.55%
$56.00	Oct 28	$0.66	$0.37	$1.03	$54.97	$57.03	1.83%
$55.50	Oct 28	$0.85	$0.22	$1.07	$54.43	$56.57	1.90%
$55.00	Oct 26	$1.10	$0.05	$1.15	$53.85	$56.15	2.04%
$56.50	Oct 30	$0.50	$0.70	$1.20	$55.30	$57.70	2.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 211 found (cheapest 0.12% of stock, avg 1.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$55.50	Oct 23	$0.03	$0.04	$0.07	$55.43	$57.07
$59.00	$53.50	Nov 4	$0.06	$0.10	$0.16	$53.34	$59.16
$57.50	$55.50	Oct 26	$0.05	$0.11	$0.16	$55.34	$57.66
$57.00	$56.00	Oct 23	$0.03	$0.13	$0.16	$55.84	$57.16
$57.00	$55.50	Oct 26	$0.10	$0.11	$0.21	$55.29	$57.21
$56.50	$55.50	Oct 23	$0.14	$0.04	$0.18	$55.32	$56.68
$57.50	$54.50	Oct 26	$0.05	$0.17	$0.22	$54.28	$57.72
$59.00	$54.00	Nov 4	$0.06	$0.17	$0.23	$53.77	$59.23
$57.50	$55.00	Oct 28	$0.12	$0.14	$0.26	$54.74	$57.76
$56.50	$56.00	Oct 23	$0.14	$0.13	$0.27	$55.73	$56.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.56, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	64/65	Oct 30	$0.82	$0.18	75%	4.56	$47.18	$64.82
53/54	64/65	Oct 30	$0.87	$0.13	64%	6.69	$52.63	$64.87
47/48	60/61	Oct 30	$0.81	$0.19	70%	4.26	$47.19	$61.31
47/48	60/60	Oct 30	$0.68	$0.32	70%	2.12	$47.32	$60.18
48/49	64/65	Oct 30	$0.66	$0.34	71%	1.94	$48.34	$64.66
48/49	60/61	Oct 30	$0.65	$0.35	66%	1.86	$48.35	$61.15
52/52	63/64	Oct 30	$0.68	$0.32	62%	2.12	$51.82	$63.68
47/48	63/64	Oct 30	$0.57	$0.43	70%	1.33	$47.43	$63.57
49/50	60/61	Nov 6	$0.47	$0.53	78%	0.89	$49.03	$60.47
53/54	63/64	Oct 30	$0.62	$0.38	60%	1.63	$52.88	$63.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Nov 4	$0.17	$0.83	37%	4.88
$56.00	$56.50	$57.00	Oct 23	$0.16	$0.34	58%	2.13
$55.50	$56.00	$56.50	Oct 23	$0.14	$0.36	53%	2.57
$56.00	$56.50	$57.00	Oct 28	$0.06	$0.44	31%	7.33
$55.00	$55.50	$56.00	Oct 23	$0.06	$0.44	28%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.50	$56.00	$56.50	Oct 23	$0.13	$0.37	53%	2.85
$55.00	$55.50	$56.00	Oct 26	$0.05	$0.45	29%	9.00
$54.00	$55.00	$56.00	Nov 4	$0.15	$0.85	30%	5.67
$56.50	$57.00	$57.50	Oct 30	$0.05	$0.45	23%	9.00
$55.00	$55.50	$56.00	Oct 23	$0.07	$0.43	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.23, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$57.50	1:2	Nov 2	-$0.21	$0.79
$55.00	$55.50	1:2	Oct 23	-$0.35	$0.15
$55.00	$55.50	1:2	Oct 26	-$0.34	$0.16
$53.50	$54.50	1:2	Oct 26	-$0.73	$0.27
$56.50	$57.00	1:2	Oct 30	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Nov 27	-$0.23	$1.27
$58.00	$57.00	1:2	Nov 6	-$0.47	$0.53
$56.00	$55.50	1:2	Oct 28	-$0.07	$0.43
$55.00	$54.00	1:2	Nov 4	-$0.07	$0.93
$57.00	$56.50	1:2	Oct 30	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 1.92%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Nov 27	$1.08	0.48	0.4%	1.92%	2.35%	24	170
$56.50	Dec 4	$1.06	0.48	0.4%	1.88%	2.31%	3	--
$57.00	Nov 27	$0.86	0.42	1.3%	1.53%	2.84%	30	122
$56.50	Nov 20	$1.00	0.47	0.4%	1.78%	2.20%	89	1.1K
$57.50	Nov 27	$0.66	0.35	2.2%	1.17%	3.38%	9	31
$57.00	Nov 20	$0.77	0.40	1.3%	1.37%	2.68%	84	33.3K
$58.00	Nov 27	$0.49	0.29	3.1%	0.87%	3.96%	6	98
$56.50	Nov 13	$0.85	0.47	0.4%	1.51%	1.94%	5	289
$57.50	Nov 20	$0.55	0.33	2.2%	0.98%	3.18%	249	1.1K
$57.00	Nov 13	$0.62	0.39	1.3%	1.10%	2.42%	50	307

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 10,817

Total Puts 29,689

Put/Call Ratio 2.74

Net Difference -18,872

Prior's Put/Call Breakdown

Total Calls 4,409

Total Puts 8,697

Put/Call Ratio 1.97

Net Difference -4,288

Prior 7-Day Put/Call Summary

Total Calls 467,674

Total Puts 403,785

Average Put/Call Ratio 0.99

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