XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.56 +0.92%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:01)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 56,009

Calls: 12,292 (22%)

Puts: 43,717 (78%)

Prior (10/21) 22,630

Calls: 8,156 (36%)

Puts: 14,474 (64%)

Current vs Prior +147.50%

Calls: +50.71% (Calls)

Puts: +202.04% (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 -55.01%

Calls: -81.60%

Puts: -24.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $2.85M

Calls: $1.26M (44%)

Puts: $1.59M (56%)

Prior (10/21) $1.90M

Calls: $1.49M (78%)

Puts: $407.9K (22%)

Current vs Prior +50.54%

Calls: -15.16%

Puts: +290.30%

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 -61.52%

Calls: -69.67%

Puts: -51.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 3.56

Prior (10/21) 1.77

Current vs Prior +100.41%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +259.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 1.82% | 2.32%1.82% | 2.78%4.21% | 6.28%

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

Current vs Prior +22.96% | +31.11%+22.96% | +12.72%+280.32% | +54.27%

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

Current vs 7-Day Avg +34.29% | +36.79%+3.21% | +1.78%+197.84% | +30.60%

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

Current vs 7-Day Eod +22.96% | +31.11%+18.67% | +13.54%+286.58% | +51.61%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.88% | 56.65%

Calls: 24.00% | 31.58%

Puts: 79.76% | 81.72%

Prior 19.60% | 27.05%

Calls: 16.13% | 30.77%

Puts: 23.08% | 23.33%

Current vs Prior +164.69% | +109.43%

Prior 7-Day Avg 40.23% | 24.46%

Calls: 30.59% | 21.16%

Puts: 49.86% | 27.77%

Current vs 7-Day Avg +28.97% | +131.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 148% vs prior - elevated interest. Extreme bearish P/C ratio of 3.56 - heavy put buying. P/C ratio rising 100% - 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
12:00	BEARISH	BEARISH	BEARISH
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 39 of results (avg 6.4%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	6.70	6.85	$6.78	2.2%	34	0.94	30.8K
$55.00	Nov 20	2.15	2.23	$2.19	3.7%	155	0.73	28.1K
$58.00	Nov 20	0.51	0.53	$0.52	3.8%	331	0.31	37.8K
$57.50	Nov 20	0.68	0.71	$0.70	4.3%	255	0.37	1.1K
$57.00	Nov 27	0.99	1.04	$1.02	4.9%	66	0.45	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Nov 20	0.57	0.58	$0.57	1.8%	805	0.33	411
$56.00	Nov 20	0.73	0.75	$0.74	2.7%	10.2K	0.41	56.1K
$62.00	Nov 6	5.40	5.55	$5.48	2.7%	14	0.85	--
$53.50	Nov 20	0.23	0.24	$0.24	4.2%	32	0.15	378
$56.50	Nov 20	0.93	0.98	$0.96	5.2%	121	0.49	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 26	0.15	0.17	$0.16	12.5%	61	0.28	224
$57.50	Oct 28	0.14	0.15	$0.15	6.7%	73	0.21	37
$56.00	Oct 23	0.58	0.66	$0.62	12.9%	1.7K	0.81	6.1K
$57.00	Oct 28	0.27	0.30	$0.29	10.3%	210	0.35	87
$57.50	Oct 30	0.20	0.24	$0.22	18.2%	110	0.24	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 23	0.06	0.07	$0.07	14.3%	1.6K	0.19	2.8K
$56.50	Oct 23	0.18	0.20	$0.19	10.5%	335	0.46	136
$56.00	Nov 4	0.45	0.50	$0.48	10.4%	2	0.42	22
$55.50	Nov 6	0.40	0.44	$0.42	9.5%	7	0.31	906
$56.00	Nov 6	0.53	0.59	$0.56	10.7%	38	0.40	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	10.00	10.75	$10.38	7.2%	54	1.00	4
$47.00	Oct 23	9.10	9.75	$9.43	6.9%	49	1.00	5
$48.00	Oct 23	8.15	8.80	$8.48	7.7%	50	1.00	6
$49.00	Oct 23	7.25	7.90	$7.58	8.6%	1	1.00	4
$50.00	Oct 23	6.30	6.95	$6.63	9.8%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 23	7.20	9.55	$8.38	28.0%	1	0.99	4
$63.00	Oct 23	6.20	8.00	$7.10	25.4%	7	0.99	--
$62.50	Oct 23	5.50	7.80	$6.65	34.6%	7	0.99	2
$58.00	Oct 23	1.37	2.65	$2.01	63.7%	2	0.98	--
$58.50	Oct 30	1.89	2.54	$2.22	29.3%	116	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 55.8K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 30	0.80	0.98	$0.89	20.2%	2.1K	0.64	6.4K
$58.00	Oct 30	0.10	0.14	$0.12	33.3%	2.1K	0.15	4.1K
$56.00	Oct 23	0.58	0.66	$0.62	12.9%	1.7K	0.81	6.1K
$56.50	Oct 23	0.22	0.28	$0.25	24.0%	692	0.54	4.5K
$57.00	Oct 23	0.05	0.07	$0.06	33.3%	580	0.20	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.73	0.75	$0.74	2.7%	10.2K	0.41	56.1K
$50.00	Nov 20	0.07	0.09	$0.08	25.0%	5.6K	0.04	48.7K
$52.00	Nov 20	0.13	0.15	$0.14	14.3%	4.8K	0.09	54.7K
$56.50	Oct 30	0.47	0.79	$0.63	50.8%	3.6K	0.52	867
$53.50	Nov 2	0.04	0.12	$0.08	100.0%	2.6K	0.08	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 85.1%, max 325.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 20	80.6%	18.9%	325.9%	2	2.2K
$56.00	Oct 23	Nov 27	20.2%	15.5%	30.2%	1.7K	6.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Nov 27	20.2%	15.5%	30.2%	1.6K	2.8K
$60.00	Oct 26	Oct 28	62.0%	50.4%	22.9%	24	55
$56.50	Oct 23	Nov 27	16.8%	14.5%	16.4%	336	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 4.56, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 13	$0.18	$0.82	$0.18	93%	4.56	$52.18
$53.50	$54.00	Oct 30	$0.18	$0.32	$0.18	81%	1.78	$53.68
$52.50	$53.00	Nov 6	$0.20	$0.30	$0.20	84%	1.50	$52.70
$51.50	$52.00	Nov 6	$0.23	$0.27	$0.23	96%	1.17	$51.73
$55.50	$56.00	Oct 26	$0.19	$0.31	$0.19	89%	1.63	$55.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 13	$0.11	$0.39	$0.11	40%	3.55	$55.89
$57.00	$56.50	Nov 6	$0.22	$0.28	$0.22	59%	1.27	$56.78
$56.50	$56.00	Nov 27	$0.18	$0.32	$0.18	49%	1.78	$56.32
$56.00	$55.50	Nov 2	$0.12	$0.38	$0.12	39%	3.17	$55.88
$56.00	$55.50	Oct 30	$0.11	$0.39	$0.11	38%	3.55	$55.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.89, avg 0.70)

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
$60.00	$61.00	Nov 6	$0.32	$0.32	$0.68	82%	0.47	$60.32
$58.50	$59.00	Nov 13	$0.28	$0.28	$0.22	73%	1.27	$58.78
$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	$0.36	$0.36	$0.14	89%	2.57	$49.14
$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	82%	2.85	$51.63
$51.50	$51.00	Nov 13	$0.30	$0.30	$0.20	86%	1.50	$51.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.13	16.8%	16.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 30	$0.44	16.8%	18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 0.78% of stock, avg 4.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Oct 23	$0.25	$0.19	$0.44	$56.06	$56.94	0.78%
$56.00	Oct 23	$0.62	$0.07	$0.69	$55.31	$56.69	1.22%
$56.00	Oct 26	$0.64	$0.17	$0.81	$55.19	$56.81	1.43%
$57.00	Oct 23	$0.06	$0.78	$0.84	$56.16	$57.84	1.49%
$55.50	Oct 26	$0.83	$0.09	$0.92	$54.58	$56.42	1.63%
$55.50	Oct 23	$1.00	$0.02	$1.02	$54.48	$56.52	1.80%
$56.00	Oct 28	$0.81	$0.27	$1.08	$54.92	$57.08	1.91%
$56.50	Oct 30	$0.59	$0.63	$1.22	$55.28	$57.72	2.16%
$56.00	Oct 30	$0.89	$0.34	$1.23	$54.77	$57.23	2.17%
$56.50	Nov 2	$0.61	$0.65	$1.26	$55.24	$57.76	2.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.14% of stock, avg 1.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$55.50	Oct 23	$0.06	$0.02	$0.08	$55.42	$57.08
$57.00	$56.00	Oct 23	$0.06	$0.07	$0.13	$55.87	$57.13
$60.00	$53.50	Nov 4	$0.06	$0.08	$0.14	$53.36	$60.14
$57.50	$55.50	Oct 26	$0.05	$0.09	$0.14	$55.36	$57.64
$59.00	$53.50	Nov 4	$0.07	$0.08	$0.15	$53.35	$59.15
$58.00	$55.50	Oct 26	$0.07	$0.09	$0.16	$55.34	$58.16
$58.00	$55.00	Oct 28	$0.07	$0.10	$0.17	$54.83	$58.17
$60.00	$54.00	Nov 4	$0.06	$0.14	$0.20	$53.80	$60.20
$59.00	$54.00	Nov 4	$0.07	$0.14	$0.21	$53.79	$59.21
$58.00	$55.50	Oct 28	$0.07	$0.15	$0.22	$55.28	$58.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.56, avg credit $0.49)

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	65%	6.69	$52.63	$64.87
47/48	60/61	Oct 30	$0.81	$0.19	70%	4.26	$47.19	$61.31
49/50	60/61	Nov 6	$0.68	$0.32	71%	2.12	$48.82	$60.68
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
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. 82 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Nov 4	$0.08	$0.92	43%	11.50
$57.00	$58.00	$59.00	Nov 4	$0.13	$0.87	28%	6.69
$55.50	$56.00	$56.50	Oct 30	$0.05	$0.45	29%	9.00
$56.00	$56.50	$57.00	Oct 23	$0.18	$0.32	60%	1.78
$56.50	$57.00	$57.50	Oct 23	$0.14	$0.36	51%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.50	$56.00	$56.50	Oct 23	$0.07	$0.43	39%	6.14
$57.00	$58.00	$59.00	Nov 20	$0.11	$0.89	26%	8.09
$56.00	$56.50	$57.00	Oct 30	$0.06	$0.44	26%	7.33
$54.00	$55.00	$56.00	Nov 4	$0.18	$0.82	30%	4.56
$55.00	$55.50	$56.00	Oct 23	$0.05	$0.45	15%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.01, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$55.50	1:2	Oct 26	-$0.16	$0.34
$56.00	$57.00	1:2	Nov 4	-$0.13	$0.87
$55.50	$56.00	1:2	Oct 23	-$0.24	$0.26
$55.00	$55.50	1:2	Nov 2	-$0.18	$0.32
$56.00	$56.50	1:2	Oct 26	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Nov 27	-$0.01	$1.49
$58.00	$57.00	1:2	Nov 6	-$0.13	$0.87
$56.50	$56.00	1:2	Oct 30	-$0.05	$0.45
$58.00	$57.00	1:2	Nov 20	-$0.50	$0.50
$55.00	$54.00	1:2	Nov 4	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 1.75%, avg 0.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Nov 27	$0.99	0.45	0.8%	1.75%	2.53%	66	122
$57.50	Nov 27	$0.75	0.38	1.7%	1.33%	2.99%	9	31
$57.00	Nov 20	$0.90	0.44	0.8%	1.59%	2.37%	110	33.3K
$57.50	Nov 20	$0.68	0.37	1.7%	1.20%	2.86%	255	1.1K
$58.00	Nov 27	$0.56	0.32	2.5%	0.99%	3.54%	9	98
$58.00	Nov 20	$0.51	0.31	2.5%	0.90%	3.45%	331	37.8K
$57.00	Nov 13	$0.74	0.43	0.8%	1.31%	2.09%	89	307
$58.50	Nov 27	$0.40	0.26	3.4%	0.71%	4.14%	7	103
$57.50	Nov 13	$0.55	0.35	1.7%	0.97%	2.63%	69	244
$58.50	Nov 20	$0.36	0.24	3.4%	0.64%	4.07%	26	312

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 12,292

Total Puts 43,717

Put/Call Ratio 3.56

Net Difference -31,425

Prior's Put/Call Breakdown

Total Calls 8,156

Total Puts 14,474

Put/Call Ratio 1.77

Net Difference -6,318

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