XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.57 +0.94%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:01)

◀ 10/22 13:01 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 67,987

Calls: 20,535 (30%)

Puts: 47,452 (70%)

Prior (10/21) 43,352

Calls: 17,733 (41%)

Puts: 25,619 (59%)

Current vs Prior +56.83%

Calls: +15.80% (Calls)

Puts: +85.22% (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 -45.39%

Calls: -69.26%

Puts: -17.74%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $3.56M

Calls: $1.92M (54%)

Puts: $1.64M (46%)

Prior (10/21) $3.83M

Calls: $2.52M (66%)

Puts: $1.30M (34%)

Current vs Prior -6.89%

Calls: -23.92%

Puts: +26.03%

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 -51.99%

Calls: -53.93%

Puts: -49.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 2.31

Prior (10/21) 1.44

Current vs Prior +59.95%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +133.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 1.29% | 1.66%1.29% | 2.47%4.24% | 6.13%

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

Current vs Prior -12.87% | -5.94%-12.88% | +0.50%+283.45% | +50.77%

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

Current vs 7-Day Avg -4.84% | -1.86%-26.87% | -9.25%+200.29% | +27.64%

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

Current vs 7-Day Eod -12.87% | -5.94%-15.91% | +1.23%+289.76% | +48.17%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.54% | 13.38%

Calls: 11.54% | 16.22%

Puts: 25.53% | 10.53%

Prior 19.60% | 27.05%

Calls: 16.13% | 30.77%

Puts: 23.08% | 23.33%

Current vs Prior -5.41% | -50.54%

Prior 7-Day Avg 40.23% | 24.46%

Calls: 30.59% | 21.16%

Puts: 49.86% | 27.77%

Current vs 7-Day Avg -53.91% | -45.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 57% vs prior. Extreme bearish P/C ratio of 2.31 - heavy put buying. P/C ratio rising 60% - increased hedging/bearish positioning.

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
13:00	BULLISH	BEARISH	BEARISH
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 75 of results (avg 6.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	6.75	6.85	$6.80	1.5%	37	0.94	30.8K
$51.00	Nov 20	5.75	5.90	$5.83	2.6%	44	0.93	406
$52.00	Nov 20	4.80	4.95	$4.88	3.1%	64	0.91	7.6K
$52.00	Nov 6	4.60	4.75	$4.68	3.2%	--	0.90	24
$47.00	Oct 23	9.30	9.65	$9.48	3.7%	51	0.99	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.72	0.74	$0.73	2.7%	10.5K	0.40	56.1K
$54.00	Nov 20	0.29	0.30	$0.30	3.3%	588	0.18	180.9K
$55.50	Nov 20	0.56	0.58	$0.57	3.5%	876	0.33	411
$56.50	Nov 20	0.92	0.96	$0.94	4.3%	123	0.48	3.3K
$55.00	Nov 20	0.44	0.46	$0.45	4.4%	778	0.27	76.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 23	0.05	0.06	$0.06	16.7%	611	0.20	3.2K
$56.50	Oct 23	0.24	0.27	$0.26	11.5%	1.5K	0.56	4.5K
$57.00	Oct 26	0.14	0.16	$0.15	13.3%	114	0.30	224
$56.50	Oct 26	0.34	0.40	$0.37	16.2%	175	0.54	290
$58.00	Oct 30	0.11	0.13	$0.12	16.7%	2.1K	0.16	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 23	0.16	0.18	$0.17	11.8%	727	0.44	136
$56.50	Oct 26	0.26	0.30	$0.28	14.3%	165	0.46	1
$56.00	Oct 28	0.24	0.28	$0.26	15.4%	116	0.32	10
$57.00	Oct 26	0.54	0.60	$0.57	10.5%	15	0.70	--
$55.00	Oct 30	0.13	0.14	$0.14	7.1%	229	0.16	15.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 6	4.45	6.85	$5.65	42.5%	--	1.00	17
$46.00	Nov 20	9.55	11.20	$10.38	15.9%	--	1.00	27
$47.00	Nov 20	8.75	10.30	$9.53	16.3%	--	1.00	120
$48.00	Nov 20	8.35	9.00	$8.68	7.5%	--	1.00	127
$46.00	Oct 23	10.20	10.75	$10.48	5.2%	54	0.99	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 23	1.27	2.65	$1.96	70.4%	2	1.00	--
$62.50	Oct 23	5.50	7.20	$6.35	26.8%	9	1.00	2
$63.00	Oct 23	6.20	7.70	$6.95	21.6%	9	1.00	--
$64.00	Oct 23	7.20	9.50	$8.35	27.5%	1	1.00	4
$65.00	Oct 23	8.25	10.45	$9.35	23.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 67.8K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	1.43	1.52	$1.48	6.1%	2.2K	0.60	106.8K
$60.00	Nov 20	0.12	0.13	$0.13	7.7%	2.2K	0.10	60.5K
$56.00	Oct 30	0.90	1.02	$0.96	12.5%	2.1K	0.66	6.4K
$58.00	Oct 30	0.11	0.13	$0.12	16.7%	2.1K	0.16	4.1K
$56.00	Oct 23	0.57	0.72	$0.65	23.1%	1.7K	0.84	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.72	0.74	$0.73	2.7%	10.5K	0.40	56.1K
$50.00	Nov 20	0.07	0.09	$0.08	25.0%	5.6K	0.04	48.7K
$52.00	Nov 20	0.14	0.15	$0.15	6.7%	4.8K	0.09	54.7K
$56.50	Oct 30	0.48	0.52	$0.50	8.0%	3.8K	0.47	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. 6 strikes (avg 117.1%, max 337.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 20	79.3%	18.1%	337.2%	2	2.2K
$64.00	Oct 30	Nov 20	75.7%	19.6%	285.5%	--	2.5K
$56.00	Oct 23	Nov 27	18.7%	15.2%	23.1%	1.8K	6.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Nov 27	18.7%	15.2%	23.1%	1.9K	2.8K
$60.00	Oct 26	Oct 28	61.1%	50.2%	21.6%	24	55
$56.50	Oct 23	Nov 27	16.4%	14.7%	12.0%	729	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 4.56, avg 1.88)

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	$0.14	$0.36	$0.14	80%	2.57	$53.64
$51.50	$52.00	Oct 23	$0.20	$0.30	$0.20	99%	1.50	$51.70
$50.00	$51.00	Nov 6	$0.65	$0.35	$0.65	90%	0.54	$50.65
$51.50	$52.00	Nov 6	$0.20	$0.30	$0.20	95%	1.50	$51.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$56.50	Nov 27	$0.82	$0.68	$0.82	68%	0.83	$57.18
$56.00	$55.00	Nov 4	$0.20	$0.80	$0.20	37%	4.00	$55.80
$57.50	$57.00	Nov 20	$0.25	$0.25	$0.25	62%	1.00	$57.25
$57.00	$56.50	Nov 4	$0.23	$0.27	$0.23	60%	1.17	$56.77
$56.50	$56.00	Nov 2	$0.16	$0.34	$0.16	48%	2.12	$56.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.89, avg 0.61)

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	79%	1.94	$59.83
$60.00	$61.00	Nov 6	$0.32	$0.32	$0.68	82%	0.47	$60.32
$63.00	$64.00	Oct 30	$0.22	$0.22	$0.78	80%	0.28	$63.22
$58.00	$58.50	Nov 27	$0.17	$0.17	$0.33	68%	0.52	$58.17

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 $0.11, cheapest $0.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.11	16.4%	13.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.11	16.4%	13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 0.76% of stock, avg 4.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Oct 23	$0.26	$0.17	$0.43	$56.07	$56.93	0.76%
$57.00	Oct 23	$0.06	$0.47	$0.53	$56.47	$57.53	0.94%
$56.50	Oct 26	$0.37	$0.28	$0.65	$55.85	$57.15	1.15%
$56.00	Oct 23	$0.65	$0.05	$0.70	$55.30	$56.70	1.24%
$57.00	Oct 26	$0.15	$0.57	$0.72	$56.28	$57.72	1.27%
$56.00	Oct 26	$0.73	$0.14	$0.87	$55.13	$56.87	1.54%
$56.50	Oct 28	$0.53	$0.44	$0.97	$55.53	$57.47	1.71%
$55.50	Oct 23	$1.08	$0.02	$1.10	$54.40	$56.60	1.94%
$56.00	Oct 28	$0.84	$0.26	$1.10	$54.90	$57.10	1.94%
$55.50	Oct 26	$1.06	$0.06	$1.12	$54.38	$56.62	1.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.14% of stock, avg 1.52%)

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	$0.05	$0.11	$55.89	$57.11
$60.00	$54.00	Nov 4	$0.05	$0.12	$0.17	$53.83	$60.17
$59.00	$54.00	Nov 4	$0.09	$0.12	$0.21	$53.79	$59.21
$57.50	$56.00	Oct 26	$0.05	$0.14	$0.19	$55.81	$57.69
$58.00	$55.50	Oct 28	$0.07	$0.14	$0.21	$55.29	$58.21
$58.00	$56.00	Oct 26	$0.06	$0.14	$0.20	$55.80	$58.20
$57.50	$55.50	Oct 28	$0.15	$0.14	$0.29	$55.21	$57.79
$57.00	$56.00	Oct 26	$0.15	$0.14	$0.29	$55.71	$57.29
$57.00	$56.50	Oct 23	$0.06	$0.17	$0.23	$56.27	$57.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.56, avg credit $0.45)

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	69%	4.26	$47.19	$61.31
49/50	60/61	Nov 6	$0.68	$0.32	70%	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	61%	1.63	$52.88	$63.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Nov 4	$0.12	$0.88	30%	7.33
$56.00	$56.50	$57.00	Oct 23	$0.19	$0.31	64%	1.63
$56.00	$56.50	$57.00	Oct 28	$0.07	$0.43	32%	6.14
$56.50	$57.00	$57.50	Oct 23	$0.15	$0.35	52%	2.33
$56.00	$56.50	$57.00	Oct 30	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Nov 4	$0.08	$0.92	26%	11.50
$56.00	$56.50	$57.00	Oct 23	$0.18	$0.32	64%	1.78
$55.50	$56.00	$56.50	Oct 26	$0.06	$0.44	34%	7.33
$55.50	$56.00	$56.50	Oct 23	$0.09	$0.41	39%	4.56
$55.50	$56.00	$56.50	Oct 28	$0.06	$0.44	28%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.46, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.50	$53.50	1:2	Oct 26	-$0.46	$1.54
$55.50	$56.00	1:2	Oct 23	-$0.22	$0.28
$55.00	$55.50	1:2	Nov 2	-$0.17	$0.33
$56.50	$57.00	1:2	Oct 30	-$0.12	$0.38
$57.00	$57.50	1:2	Oct 30	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Nov 27	-$0.21	$1.29
$55.00	$54.00	1:2	Nov 4	$0.00	$1.00
$56.50	$56.00	1:2	Oct 28	-$0.08	$0.42
$56.00	$55.50	1:2	Oct 30	-$0.08	$0.42
$57.00	$56.50	1:2	Oct 30	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 1.75%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Nov 27	$0.99	0.45	0.8%	1.75%	2.51%	71	122
$57.50	Nov 27	$0.76	0.39	1.6%	1.34%	2.99%	9	31
$57.00	Nov 20	$0.89	0.45	0.8%	1.57%	2.33%	525	33.3K
$58.00	Nov 27	$0.57	0.32	2.5%	1.01%	3.54%	9	98
$57.50	Nov 20	$0.67	0.38	1.6%	1.18%	2.83%	294	1.1K
$57.00	Nov 13	$0.75	0.44	0.8%	1.33%	2.09%	89	307
$58.00	Nov 20	$0.50	0.31	2.5%	0.88%	3.41%	916	37.8K
$58.50	Nov 27	$0.41	0.26	3.4%	0.72%	4.14%	7	103
$57.50	Nov 13	$0.53	0.36	1.6%	0.94%	2.58%	71	244
$58.50	Nov 20	$0.36	0.24	3.4%	0.64%	4.05%	602	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 20,535

Total Puts 47,452

Put/Call Ratio 2.31

Net Difference -26,917

Prior's Put/Call Breakdown

Total Calls 17,733

Total Puts 25,619

Put/Call Ratio 1.44

Net Difference -7,886

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