XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.54 +0.89%

(10/22 13:01) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:01)

◀ 10/22 14:01 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 76,542

Calls: 24,180 (32%)

Puts: 52,362 (68%)

Prior (10/21) 100,063

Calls: 50,970 (51%)

Puts: 49,093 (49%)

Current vs Prior -23.51%

Calls: -52.56% (Calls)

Puts: +6.66% (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 -38.52%

Calls: -63.81%

Puts: -9.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $3.98M

Calls: $2.21M (55%)

Puts: $1.77M (45%)

Prior (10/21) $5.57M

Calls: $3.74M (67%)

Puts: $1.83M (33%)

Current vs Prior -28.56%

Calls: -40.97%

Puts: -3.14%

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 -46.35%

Calls: -46.94%

Puts: -45.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 2.17

Prior (10/21) 0.96

Current vs Prior +124.83%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +119.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 1.34% | 1.73%1.34% | 2.44%4.14% | 6.23%

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

Current vs Prior -9.24% | -1.89%-9.24% | -0.89%+274.07% | +53.02%

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

Current vs 7-Day Avg -0.88% | +2.37%-23.82% | -10.51%+192.94% | +29.55%

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

Current vs 7-Day Eod -9.24% | -1.89%-12.41% | -0.16%+280.22% | +50.38%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.41% | 20.79%

Calls: 12.50% | 22.22%

Puts: 42.31% | 19.35%

Prior 19.60% | 27.05%

Calls: 16.13% | 30.77%

Puts: 23.08% | 23.33%

Current vs Prior +39.85% | -23.14%

Prior 7-Day Avg 40.23% | 24.46%

Calls: 30.59% | 21.16%

Puts: 49.86% | 27.77%

Current vs 7-Day Avg -31.86% | -15.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 125% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
14:00	BULLISH	BEARISH	BEARISH
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 62 of results (avg 6.4%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	4.80	4.90	$4.85	2.1%	99	0.92	7.6K
$48.00	Oct 23	8.35	8.70	$8.52	4.1%	51	0.99	6
$56.00	Nov 20	1.42	1.48	$1.45	4.1%	2.3K	0.60	106.8K
$55.00	Nov 20	2.11	2.20	$2.16	4.2%	455	0.73	28.1K
$57.00	Nov 20	0.87	0.91	$0.89	4.5%	536	0.44	33.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 27	0.35	0.36	$0.36	2.8%	37	0.20	284
$56.50	Nov 27	1.00	1.03	$1.02	2.9%	3	0.48	7
$56.50	Nov 20	0.92	0.95	$0.94	3.2%	158	0.48	3.3K
$54.00	Nov 20	0.29	0.30	$0.30	3.3%	2.3K	0.18	180.9K
$55.00	Nov 27	0.53	0.55	$0.54	3.7%	48	0.29	217

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.42, 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%	616	0.19	3.2K
$56.50	Oct 23	0.22	0.25	$0.24	12.5%	1.6K	0.54	4.5K
$57.00	Oct 26	0.13	0.15	$0.14	14.3%	190	0.28	224
$57.50	Oct 28	0.13	0.15	$0.14	14.3%	87	0.21	37
$58.00	Oct 30	0.11	0.12	$0.12	8.3%	2.3K	0.16	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 23	0.17	0.18	$0.18	5.6%	829	0.46	136
$56.00	Oct 26	0.12	0.14	$0.13	15.4%	222	0.26	151
$56.50	Oct 26	0.28	0.31	$0.30	10.0%	232	0.48	1
$55.00	Oct 28	0.08	0.09	$0.09	11.1%	146	0.13	350
$54.50	Oct 28	0.05	0.06	$0.06	16.7%	131	0.08	654

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	5.60	6.80	$6.20	19.4%	--	1.00	13
$52.00	Oct 30	3.40	4.85	$4.13	35.1%	--	1.00	189
$51.00	Nov 6	4.45	6.85	$5.65	42.5%	--	1.00	17
$46.00	Oct 23	10.20	10.75	$10.48	5.2%	54	0.99	4
$47.00	Oct 23	9.30	9.85	$9.57	5.7%	51	0.99	5

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	--
$58.50	Oct 23	1.88	2.90	$2.39	42.7%	1	1.00	3
$59.50	Oct 23	2.70	4.20	$3.45	43.5%	1	1.00	3
$62.50	Oct 23	5.75	7.00	$6.38	19.6%	9	1.00	2
$63.00	Oct 23	6.20	7.70	$6.95	21.6%	9	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 76.3K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	0.11	0.12	$0.12	8.3%	2.3K	0.16	4.1K
$56.00	Nov 20	1.42	1.48	$1.45	4.1%	2.3K	0.60	106.8K
$60.00	Nov 20	0.12	0.13	$0.13	7.7%	2.3K	0.10	60.5K
$56.00	Oct 30	0.88	1.00	$0.94	12.8%	2.2K	0.65	6.4K
$56.00	Oct 23	0.53	0.70	$0.62	27.4%	1.8K	0.84	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.71	0.75	$0.73	5.5%	10.6K	0.40	56.1K
$52.00	Nov 20	0.13	0.15	$0.14	14.3%	5.9K	0.09	54.7K
$50.00	Nov 20	0.07	0.09	$0.08	25.0%	5.6K	0.04	48.7K
$56.50	Oct 30	0.51	0.56	$0.54	9.3%	3.8K	0.49	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. 7 strikes (avg 99.9%, max 339.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 20	80.0%	18.2%	339.2%	4	2.2K
$64.00	Oct 30	Nov 20	76.3%	19.7%	287.4%	--	2.5K
$56.00	Oct 23	Nov 27	17.8%	15.4%	15.8%	1.8K	6.4K
$56.50	Oct 23	Dec 4	16.2%	14.9%	9.2%	1.6K	4.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 26	Oct 28	61.7%	50.9%	21.3%	24	55
$56.00	Oct 23	Nov 27	17.8%	15.4%	15.8%	2.2K	2.8K
$56.50	Oct 23	Nov 27	16.2%	14.6%	10.9%	832	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 3.76, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 13	$0.21	$0.79	$0.21	92%	3.76	$52.21
$53.50	$54.00	Oct 30	$0.14	$0.36	$0.14	94%	2.57	$53.64
$50.00	$51.00	Nov 6	$0.65	$0.35	$0.65	90%	0.54	$50.65
$54.50	$55.00	Nov 13	$0.10	$0.40	$0.10	80%	4.00	$54.60
$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
$55.00	$53.00	Dec 4	$0.31	$1.69	$0.31	30%	5.45	$54.69
$57.50	$57.00	Nov 6	$0.27	$0.23	$0.27	68%	0.85	$57.23
$57.00	$56.50	Oct 30	$0.23	$0.27	$0.23	62%	1.17	$56.77
$57.00	$56.50	Nov 6	$0.22	$0.28	$0.22	58%	1.27	$56.78
$58.00	$56.50	Nov 27	$0.85	$0.65	$0.85	68%	0.76	$57.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.89, avg 0.62)

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
$59.50	$60.00	Nov 6	$0.26	$0.26	$0.24	80%	1.08	$59.76
$63.00	$64.00	Oct 30	$0.22	$0.22	$0.78	80%	0.28	$63.22
$57.00	$57.50	Nov 6	$0.21	$0.21	$0.29	58%	0.72	$57.21

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
$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
$52.50	$52.00	Nov 6	$0.32	$0.32	$0.18	84%	1.78	$52.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.12	16.2%	13.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.12	16.2%	13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 0.74% of stock, avg 4.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Oct 23	$0.24	$0.18	$0.42	$56.08	$56.92	0.74%
$57.00	Oct 23	$0.06	$0.52	$0.58	$56.42	$57.58	1.03%
$56.50	Oct 26	$0.36	$0.30	$0.66	$55.84	$57.16	1.17%
$56.00	Oct 23	$0.62	$0.05	$0.67	$55.33	$56.67	1.19%
$57.00	Oct 26	$0.14	$0.62	$0.76	$56.24	$57.76	1.34%
$56.00	Oct 26	$0.67	$0.13	$0.80	$55.20	$56.80	1.41%
$56.50	Oct 28	$0.51	$0.46	$0.97	$55.53	$57.47	1.72%
$56.00	Oct 28	$0.82	$0.27	$1.09	$54.91	$57.09	1.93%
$55.50	Oct 23	$1.08	$0.02	$1.10	$54.40	$56.60	1.95%
$55.50	Oct 26	$1.05	$0.06	$1.11	$54.39	$56.61	1.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.07% of stock, avg 1.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$55.50	Oct 23	$0.02	$0.02	$0.04	$55.46	$57.54
$57.50	$56.00	Oct 23	$0.02	$0.05	$0.07	$55.93	$57.57
$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
$57.50	$56.00	Oct 26	$0.05	$0.13	$0.18	$55.82	$57.68
$60.00	$54.00	Nov 4	$0.08	$0.13	$0.21	$53.79	$60.21
$58.00	$56.00	Oct 26	$0.06	$0.13	$0.19	$55.81	$58.19
$59.00	$54.00	Nov 4	$0.11	$0.13	$0.24	$53.76	$59.24
$58.00	$55.50	Oct 28	$0.07	$0.15	$0.22	$55.28	$58.22
$57.00	$56.00	Oct 26	$0.14	$0.13	$0.27	$55.73	$57.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.56, avg credit $0.39)

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
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
48/49	60/60	Oct 30	$0.52	$0.48	66%	1.08	$48.48	$60.02
55/56	60/60	Nov 6	$0.37	$0.13	50%	2.85	$55.13	$59.87
47/48	58/58	Oct 30	$0.45	$0.55	65%	0.82	$47.55	$57.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$56.50	$57.00	Oct 26	$0.09	$0.41	46%	4.56
$55.50	$56.00	$56.50	Oct 23	$0.08	$0.42	40%	5.25
$55.50	$56.00	$56.50	Oct 26	$0.07	$0.43	35%	6.14
$56.00	$56.50	$57.00	Oct 23	$0.20	$0.30	65%	1.50
$56.50	$57.00	$57.50	Oct 23	$0.14	$0.36	48%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Nov 4	$0.12	$0.88	26%	7.33
$56.00	$56.50	$57.00	Oct 23	$0.21	$0.29	66%	1.38
$55.50	$56.00	$56.50	Oct 23	$0.10	$0.40	40%	4.00
$55.50	$56.00	$56.50	Oct 28	$0.07	$0.43	29%	6.14
$55.50	$56.00	$56.50	Oct 26	$0.10	$0.40	35%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.52, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.50	$53.50	1:2	Oct 26	-$0.51	$1.49
$55.50	$56.00	1:2	Oct 23	-$0.16	$0.34
$55.00	$55.50	1:2	Nov 2	-$0.20	$0.30
$55.50	$56.00	1:2	Oct 26	-$0.29	$0.21
$56.50	$57.00	1:2	Oct 28	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.50	$59.50	1:2	Oct 23	-$0.52	$2.48
$58.00	$56.50	1:2	Nov 27	-$0.17	$1.33
$55.00	$53.00	1:2	Dec 4	-$0.03	$1.97
$56.50	$56.00	1:2	Oct 28	-$0.08	$0.42
$56.50	$56.00	1:2	Oct 30	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 1.72%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Nov 27	$0.97	0.45	0.8%	1.72%	2.53%	72	122
$57.50	Nov 27	$0.75	0.38	1.7%	1.33%	3.02%	9	31
$57.00	Nov 20	$0.87	0.44	0.8%	1.54%	2.35%	536	33.3K
$58.00	Nov 27	$0.56	0.32	2.6%	0.99%	3.57%	9	98
$57.50	Nov 20	$0.65	0.37	1.7%	1.15%	2.85%	347	1.1K
$57.00	Nov 13	$0.75	0.43	0.8%	1.33%	2.14%	156	307
$58.50	Nov 27	$0.41	0.26	3.5%	0.73%	4.19%	7	103
$58.00	Nov 20	$0.48	0.30	2.6%	0.85%	3.43%	967	37.8K
$57.50	Nov 13	$0.55	0.36	1.7%	0.97%	2.67%	77	244
$58.00	Nov 13	$0.40	0.28	2.6%	0.71%	3.29%	77	152

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 24,180

Total Puts 52,362

Put/Call Ratio 2.17

Net Difference -28,182

Prior's Put/Call Breakdown

Total Calls 50,970

Total Puts 49,093

Put/Call Ratio 0.96

Net Difference 1,877

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