XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.49 +0.79%

(10/22 14:01) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:01)

◀ 10/22 15:01 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 88,793

Calls: 25,742 (29%)

Puts: 63,051 (71%)

Prior (10/21) 117,839

Calls: 56,768 (48%)

Puts: 61,071 (52%)

Current vs Prior -24.65%

Calls: -54.65% (Calls)

Puts: +3.24% (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 -28.68%

Calls: -61.47%

Puts: +9.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $4.43M

Calls: $2.28M (52%)

Puts: $2.14M (48%)

Prior (10/21) $6.13M

Calls: $3.80M (62%)

Puts: $2.33M (38%)

Current vs Prior -27.83%

Calls: -39.95%

Puts: -8.04%

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 -40.35%

Calls: -45.13%

Puts: -34.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 2.45

Prior (10/21) 1.08

Current vs Prior +127.68%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +147.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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 1.42% | 1.75%1.42% | 2.62%4.28% | 6.23%

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

Current vs Prior -4.38% | -0.80%-4.38% | +6.39%+287.19% | +53.16%

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

Current vs 7-Day Avg +4.43% | +3.51%-19.74% | -3.93%+203.22% | +29.66%

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

Current vs 7-Day Eod -4.38% | -0.80%-7.72% | +7.17%+293.56% | +50.52%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.74% | 9.98%

Calls: 22.95% | 10.29%

Puts: 10.53% | 9.68%

Prior 19.60% | 27.05%

Calls: 16.13% | 30.77%

Puts: 23.08% | 23.33%

Current vs Prior -14.59% | -63.11%

Prior 7-Day Avg 40.23% | 24.46%

Calls: 30.59% | 21.16%

Puts: 49.86% | 27.77%

Current vs 7-Day Avg -58.38% | -59.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.45 - heavy put buying. P/C ratio rising 128% - 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
15:00	BULLISH	BEARISH	BEARISH
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 76 of results (avg 6.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.15	2.19	$2.17	1.8%	499	0.72	28.1K
$49.00	Oct 23	7.45	7.60	$7.53	2.0%	3	0.99	4
$58.00	Nov 20	0.48	0.49	$0.49	2.0%	1.1K	0.30	37.8K
$57.00	Nov 20	0.87	0.89	$0.88	2.3%	569	0.44	33.3K
$54.00	Nov 20	2.95	3.05	$3.00	3.3%	80	0.82	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.76	0.77	$0.77	1.3%	10.7K	0.41	56.1K
$54.50	Nov 20	0.37	0.38	$0.38	2.6%	2.1K	0.23	2.6K
$56.50	Nov 20	0.94	0.97	$0.96	3.1%	167	0.49	3.3K
$54.00	Nov 20	0.30	0.31	$0.31	3.2%	2.3K	0.18	180.9K
$55.00	Nov 20	0.46	0.48	$0.47	4.3%	1.6K	0.28	76.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.43, 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%	630	0.19	3.2K
$56.50	Oct 23	0.19	0.22	$0.21	14.3%	1.6K	0.51	4.5K
$57.00	Oct 26	0.13	0.15	$0.14	14.3%	246	0.28	224
$56.50	Oct 26	0.32	0.38	$0.35	17.1%	265	0.51	290
$57.50	Oct 28	0.14	0.16	$0.15	13.3%	254	0.22	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 23	0.18	0.20	$0.19	10.5%	1.2K	0.49	136
$56.00	Oct 26	0.13	0.14	$0.14	7.1%	225	0.26	151
$56.50	Oct 26	0.29	0.32	$0.31	9.7%	343	0.49	1
$55.50	Oct 28	0.16	0.17	$0.17	5.9%	64	0.22	61
$57.00	Oct 26	0.58	0.65	$0.62	11.3%	16	0.73	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	10.20	10.75	$10.48	5.2%	57	0.99	4
$47.00	Oct 23	9.30	9.85	$9.57	5.7%	54	0.99	5
$48.00	Oct 23	8.35	8.70	$8.52	4.1%	51	0.99	6
$49.00	Oct 23	7.45	7.60	$7.53	2.0%	3	0.99	4
$50.00	Oct 30	5.60	6.80	$6.20	19.4%	--	0.99	13

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
$59.00	Oct 23	2.37	3.45	$2.91	37.1%	1	1.00	1
$59.50	Oct 23	2.89	3.90	$3.40	29.7%	2	1.00	3
$60.00	Oct 23	3.15	4.75	$3.95	40.5%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 88.5K, top 10.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	0.10	0.13	$0.12	25.0%	2.4K	0.16	4.1K
$60.00	Nov 20	0.12	0.13	$0.13	7.7%	2.3K	0.10	60.5K
$56.00	Nov 20	1.42	1.49	$1.46	4.8%	2.3K	0.59	106.8K
$56.00	Oct 30	0.89	0.98	$0.94	9.6%	2.2K	0.65	6.4K
$56.00	Oct 23	0.54	0.68	$0.61	23.0%	1.8K	0.84	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.76	0.77	$0.77	1.3%	10.7K	0.41	56.1K
$52.00	Nov 20	0.14	0.15	$0.15	6.7%	7.4K	0.09	54.7K
$50.00	Nov 20	0.07	0.09	$0.08	25.0%	5.6K	0.04	48.7K
$53.00	Nov 20	0.20	0.21	$0.21	4.8%	5.5K	0.12	140.1K
$56.50	Oct 30	0.52	0.57	$0.54	9.3%	3.8K	0.49	867

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 74.3%, max 338.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 20	80.3%	18.3%	338.7%	4	2.2K
$64.00	Oct 30	Nov 20	76.5%	19.7%	287.5%	--	2.5K
$56.00	Oct 23	Nov 27	17.2%	15.3%	12.6%	1.8K	6.4K
$57.00	Oct 23	Nov 27	18.0%	17.0%	5.9%	705	3.4K
$56.50	Oct 23	Dec 4	16.0%	15.5%	3.7%	1.6K	4.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Oct 23	Nov 27	17.2%	15.3%	12.6%	2.2K	2.8K
$57.00	Oct 23	Nov 20	18.0%	17.3%	4.0%	68	11.5K
$56.50	Oct 23	Dec 4	16.0%	15.5%	3.7%	1.4K	136
$57.50	Oct 28	Nov 20	16.9%	16.9%	0.3%	2	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 3.35, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 13	$0.23	$0.77	$0.23	93%	3.35	$52.23
$50.00	$51.00	Nov 6	$0.65	$0.35	$0.65	91%	0.54	$50.65
$51.50	$52.00	Nov 6	$0.20	$0.30	$0.20	96%	1.50	$51.70
$54.50	$55.00	Oct 26	$0.22	$0.28	$0.22	98%	1.27	$54.72
$52.50	$53.00	Oct 30	$0.29	$0.21	$0.29	98%	0.72	$52.79

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
$58.00	$57.50	Nov 6	$0.30	$0.20	$0.30	76%	0.67	$57.70
$55.00	$53.00	Dec 4	$0.31	$1.69	$0.31	30%	5.45	$54.69
$56.50	$55.00	Dec 4	$0.49	$1.01	$0.49	49%	2.06	$56.01
$56.00	$55.50	Nov 13	$0.12	$0.38	$0.12	39%	3.17	$55.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 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
$59.50	$60.00	Nov 6	$0.30	$0.30	$0.20	80%	1.50	$59.80
$63.00	$64.00	Oct 30	$0.22	$0.22	$0.78	80%	0.28	$63.22
$56.50	$57.00	Nov 27	$0.30	$0.30	$0.20	49%	1.50	$56.80

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 $0.13, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.14	16.0%	13.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.12	16.0%	13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 0.71% of stock, avg 4.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Oct 23	$0.21	$0.19	$0.40	$56.10	$56.90	0.71%
$57.00	Oct 23	$0.06	$0.52	$0.58	$56.42	$57.58	1.03%
$56.00	Oct 23	$0.61	$0.05	$0.66	$55.34	$56.66	1.17%
$56.50	Oct 26	$0.35	$0.31	$0.66	$55.84	$57.16	1.17%
$57.00	Oct 26	$0.14	$0.62	$0.76	$56.24	$57.76	1.35%
$56.00	Oct 26	$0.68	$0.14	$0.82	$55.18	$56.82	1.45%
$56.50	Oct 28	$0.52	$0.47	$0.99	$55.51	$57.49	1.75%
$57.00	Oct 28	$0.30	$0.75	$1.05	$55.95	$58.05	1.86%
$55.50	Oct 23	$1.07	$0.02	$1.09	$54.41	$56.59	1.93%
$56.00	Oct 28	$0.82	$0.29	$1.11	$54.89	$57.11	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 1.53%)

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	$0.14	$0.19	$55.81	$57.69
$58.00	$56.00	Oct 26	$0.06	$0.14	$0.20	$55.80	$58.20
$58.00	$55.50	Oct 28	$0.07	$0.17	$0.24	$55.26	$58.24
$57.00	$56.00	Oct 26	$0.14	$0.14	$0.28	$55.72	$57.28
$57.50	$55.50	Oct 28	$0.15	$0.17	$0.32	$55.18	$57.82
$57.00	$56.50	Oct 23	$0.06	$0.19	$0.25	$56.25	$57.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.56, avg credit $0.42)

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
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
47/48	58/58	Oct 30	$0.45	$0.55	65%	0.82	$47.55	$57.95
48/49	63/64	Oct 30	$0.41	$0.59	67%	0.69	$48.59	$63.41
50/50	58/58	Nov 6	$0.29	$0.21	55%	1.38	$50.21	$57.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.50	$56.00	$56.50	Oct 23	$0.06	$0.44	44%	7.33
$56.50	$57.00	$57.50	Oct 23	$0.11	$0.39	45%	3.55
$56.00	$56.50	$57.00	Oct 26	$0.12	$0.38	46%	3.17
$55.50	$56.00	$56.50	Oct 30	$0.05	$0.45	24%	9.00
$56.50	$57.00	$57.50	Oct 28	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$56.50	$57.00	Oct 23	$0.19	$0.31	66%	1.63
$55.50	$56.00	$56.50	Oct 26	$0.08	$0.42	37%	5.25
$55.50	$56.00	$56.50	Oct 23	$0.11	$0.39	44%	3.55
$55.50	$56.00	$56.50	Oct 28	$0.06	$0.44	28%	7.33
$56.00	$56.50	$57.00	Oct 26	$0.14	$0.36	46%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.51, 137 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	-$0.15	$0.35
$55.00	$55.50	1:2	Nov 2	-$0.20	$0.30
$55.50	$56.00	1:2	Oct 26	-$0.23	$0.27
$56.50	$57.00	1:2	Oct 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Nov 27	-$0.21	$1.29
$56.50	$55.00	1:2	Dec 4	-$0.16	$1.34
$55.00	$53.00	1:2	Dec 4	-$0.03	$1.97
$57.50	$57.00	1:2	Oct 28	-$0.25	$0.25
$57.00	$56.50	1:2	Oct 28	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 2.23%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.50	Dec 4	$1.26	0.52	0.0%	2.23%	2.25%	3	--
$56.50	Nov 27	$1.22	0.51	0.0%	2.16%	2.18%	24	170
$57.00	Nov 27	$0.96	0.45	0.9%	1.70%	2.60%	75	122
$57.50	Nov 27	$0.75	0.38	1.8%	1.33%	3.12%	9	31
$56.50	Nov 20	$1.12	0.51	0.0%	1.98%	2.00%	165	1.1K
$57.00	Nov 20	$0.87	0.44	0.9%	1.54%	2.44%	569	33.3K
$58.00	Nov 27	$0.57	0.32	2.7%	1.01%	3.68%	56	98
$57.50	Nov 20	$0.65	0.37	1.8%	1.15%	2.94%	348	1.1K
$56.50	Nov 13	$1.00	0.52	0.0%	1.77%	1.79%	23	289
$57.00	Nov 13	$0.75	0.44	0.9%	1.33%	2.23%	156	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 25,742

Total Puts 63,051

Put/Call Ratio 2.45

Net Difference -37,309

Prior's Put/Call Breakdown

Total Calls 56,768

Total Puts 61,071

Put/Call Ratio 1.08

Net Difference -4,303

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