XLF - Options Database

XLF

State StreetFinSelSectSPDRETF

$56.65 +1.09%

$56.60 (-0.09%)🌙

as of 10/22 04:01 PM

(10/22 15:01) ◀

Thursday, October 22, 2026 (4:00pm)

▶ (10/22 18:08)

◀ 10/22 16:01 ▶

Option Volume

Detail

ℹ

Current (10/22 4:00pm) 101,604

Calls: 28,061 (28%)

Puts: 73,543 (72%)

Prior (10/21) 121,975

Calls: 58,749 (48%)

Puts: 63,226 (52%)

Current vs Prior -16.70%

Calls: -52.24% (Calls)

Puts: +16.32% (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 -18.39%

Calls: -58.00%

Puts: +27.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22 4:00pm) $5.10M

Calls: $2.58M (50%)

Puts: $2.53M (50%)

Prior (10/21) $6.39M

Calls: $4.03M (63%)

Puts: $2.36M (37%)

Current vs Prior -20.16%

Calls: -36.09%

Puts: +7.07%

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 -31.24%

Calls: -38.13%

Puts: -22.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 4:00pm) 2.62

Prior (10/21) 1.08

Current vs Prior +143.52%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +165.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22 4:00pm) 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 1.38% | 1.66%1.38% | 2.56%4.18% | 6.27%

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

Current vs Prior -7.04% | -6.07%-7.04% | +3.94%+278.13% | +54.02%

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

Current vs 7-Day Avg +1.53% | -2.00%-21.97% | -6.15%+196.12% | +30.39%

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

Current vs 7-Day Eod -7.04% | -6.07%-10.28% | +4.70%+284.35% | +51.37%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.56% | 24.86%

Calls: 24.14% | 28.57%

Puts: 48.98% | 21.15%

Prior 19.60% | 27.05%

Calls: 16.13% | 30.77%

Puts: 23.08% | 23.33%

Current vs Prior +86.53% | -8.10%

Prior 7-Day Avg 40.23% | 24.46%

Calls: 30.59% | 21.16%

Puts: 49.86% | 27.77%

Current vs 7-Day Avg -9.11% | +1.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.62 - heavy put buying. P/C ratio rising 144% - 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
16:00	BULLISH	BEARISH	BEARISH
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 13 of results (avg 7.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.25	2.33	$2.29	3.5%	581	0.73	28.1K
$56.00	Nov 20	1.52	1.58	$1.55	3.9%	2.4K	0.61	106.8K
$50.00	Nov 20	6.70	7.05	$6.88	5.1%	37	0.94	30.8K
$47.00	Oct 23	9.30	9.80	$9.55	5.2%	55	1.00	5
$48.00	Oct 23	8.35	8.85	$8.60	5.8%	51	0.99	6

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.61, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 23	0.61	0.73	$0.67	17.9%	1.8K	0.90	6.1K
$58.00	Nov 6	0.29	0.35	$0.32	18.8%	9	0.27	1.3K
$56.00	Oct 28	0.83	0.98	$0.91	16.5%	31	0.70	451
$59.00	Nov 20	0.23	0.28	$0.26	19.2%	141	0.19	31.1K
$56.00	Oct 30	0.92	1.05	$0.99	13.1%	2.2K	0.67	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 26	0.12	0.14	$0.13	15.4%	290	0.24	151
$57.00	Oct 30	0.71	0.82	$0.76	14.5%	73	0.58	182
$56.50	Nov 6	0.67	0.78	$0.73	15.1%	60	0.45	10
$54.50	Nov 20	0.34	0.38	$0.36	11.1%	2.2K	0.22	2.6K
$54.00	Nov 20	0.28	0.32	$0.30	13.3%	2.3K	0.18	180.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 23	10.20	11.65	$10.93	13.3%	59	1.00	4
$47.00	Oct 23	9.30	9.80	$9.55	5.2%	55	1.00	5
$48.00	Oct 23	8.35	8.85	$8.60	5.8%	51	0.99	6
$49.00	Oct 23	7.30	8.55	$7.93	15.8%	3	0.99	4
$53.00	Oct 23	3.30	3.80	$3.55	14.1%	6	0.99	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 23	0.37	0.61	$0.49	49.0%	17	1.00	35
$58.00	Oct 23	1.27	2.85	$2.06	76.7%	2	1.00	--
$58.50	Oct 23	1.59	3.30	$2.44	70.1%	1	1.00	3
$59.00	Oct 23	1.93	3.65	$2.79	61.6%	1	1.00	1
$59.50	Oct 23	2.71	4.15	$3.43	42.0%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 101.3K, top 12.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	1.52	1.58	$1.55	3.9%	2.4K	0.61	106.8K
$58.00	Oct 30	0.07	0.18	$0.13	84.6%	2.4K	0.19	4.1K
$60.00	Nov 20	0.08	0.14	$0.11	54.5%	2.3K	0.10	60.5K
$56.00	Oct 30	0.92	1.05	$0.99	13.1%	2.2K	0.67	6.4K
$56.50	Oct 23	0.25	0.32	$0.29	24.1%	2.1K	0.65	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	0.70	0.78	$0.74	10.8%	12.4K	0.40	56.1K
$52.00	Nov 20	0.12	0.17	$0.15	33.3%	7.4K	0.09	54.7K
$50.00	Nov 20	0.07	0.22	$0.15	100.0%	5.6K	0.07	48.7K
$53.00	Nov 20	0.19	0.23	$0.21	19.0%	5.6K	0.12	140.1K
$56.50	Oct 30	0.48	0.61	$0.54	24.1%	3.9K	0.45	867

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 173.0%, max 297.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Oct 30	Nov 20	87.2%	21.9%	297.5%	4	2.2K
$64.00	Oct 30	Nov 20	81.2%	20.6%	293.8%	--	2.5K
$56.50	Oct 23	Dec 4	22.5%	14.9%	50.4%	2.1K	4.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.50	Oct 23	Dec 4	22.5%	14.9%	50.4%	1.6K	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 3.76, avg 1.94)

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	93%	3.76	$52.21
$51.50	$52.00	Oct 23	$0.13	$0.37	$0.13	99%	2.85	$51.63
$48.00	$49.00	Nov 20	$0.63	$0.37	$0.63	98%	0.59	$48.63
$53.00	$53.50	Oct 23	$0.20	$0.30	$0.20	99%	1.50	$53.20
$54.50	$55.00	Oct 26	$0.18	$0.32	$0.18	90%	1.78	$54.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Oct 23	$0.12	$0.38	$0.12	100%	3.17	$61.88
$60.00	$59.50	Oct 23	$0.33	$0.17	$0.33	100%	0.52	$59.67
$56.50	$55.00	Dec 4	$0.35	$1.15	$0.35	45%	3.29	$56.15
$58.00	$56.50	Nov 27	$0.80	$0.70	$0.80	68%	0.87	$57.20
$56.00	$55.50	Nov 27	$0.11	$0.39	$0.11	41%	3.55	$55.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.27, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$65.00	Oct 30	$0.56	$0.56	$0.44	83%	1.27	$64.56
$59.50	$60.00	Nov 6	$0.34	$0.34	$0.16	76%	2.12	$59.84
$59.50	$60.00	Oct 30	$0.30	$0.30	$0.20	79%	1.50	$59.80
$63.00	$64.00	Oct 30	$0.31	$0.31	$0.69	78%	0.45	$63.31
$60.00	$61.00	Nov 6	$0.11	$0.11	$0.89	89%	0.12	$60.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 30	$0.45	$0.45	$0.55	89%	0.82	$47.55
$52.00	$51.00	Nov 2	$0.45	$0.45	$0.55	83%	0.82	$51.55
$52.00	$51.50	Oct 28	$0.37	$0.37	$0.13	82%	2.85	$51.63
$49.50	$49.00	Nov 6	$0.33	$0.33	$0.17	86%	1.94	$49.17
$52.50	$52.00	Nov 6	$0.31	$0.31	$0.19	85%	1.63	$52.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.13	22.5%	15.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Oct 23	Oct 26	$0.09	22.5%	13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 0.81% of stock, avg 4.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.50	Oct 23	$0.29	$0.17	$0.46	$56.04	$56.96	0.81%
$57.00	Oct 23	$0.07	$0.49	$0.56	$56.44	$57.56	0.99%
$57.00	Oct 26	$0.14	$0.52	$0.66	$56.34	$57.66	1.17%
$56.50	Oct 26	$0.42	$0.26	$0.68	$55.82	$57.18	1.20%
$56.00	Oct 23	$0.67	$0.03	$0.70	$55.30	$56.70	1.24%
$56.00	Oct 26	$0.77	$0.13	$0.90	$55.10	$56.90	1.59%
$56.50	Oct 28	$0.60	$0.46	$1.06	$55.44	$57.56	1.87%
$57.00	Oct 28	$0.35	$0.71	$1.06	$55.94	$58.06	1.87%
$55.50	Oct 23	$1.13	$0.01	$1.14	$54.36	$56.64	2.01%
$56.00	Oct 28	$0.91	$0.27	$1.18	$54.82	$57.18	2.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.09% of stock, avg 1.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$56.00	Oct 23	$0.02	$0.03	$0.05	$55.95	$57.55
$57.00	$56.00	Oct 23	$0.07	$0.03	$0.10	$55.90	$57.10
$58.00	$56.00	Oct 26	$0.05	$0.13	$0.18	$55.82	$58.18
$57.50	$56.00	Oct 26	$0.06	$0.13	$0.19	$55.81	$57.69
$58.00	$55.50	Oct 28	$0.12	$0.13	$0.25	$55.25	$58.25
$57.00	$56.50	Oct 23	$0.07	$0.17	$0.24	$56.26	$57.24
$57.50	$56.50	Oct 23	$0.02	$0.17	$0.19	$56.31	$57.69
$57.00	$56.00	Oct 26	$0.14	$0.13	$0.27	$55.73	$57.27
$60.00	$55.00	Nov 4	$0.06	$0.24	$0.30	$54.70	$60.30
$57.50	$55.50	Oct 28	$0.20	$0.13	$0.33	$55.17	$57.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
47/48	60/60	Oct 30	$0.75	$0.25	68%	3.00	$47.25	$60.25
47/48	63/64	Oct 30	$0.76	$0.24	67%	3.17	$47.24	$63.76
56/56	64/65	Oct 30	$0.72	$0.28	50%	2.57	$55.28	$64.72
49/50	60/61	Nov 6	$0.44	$0.56	75%	0.79	$49.06	$60.44
47/48	58/58	Oct 30	$0.60	$0.40	59%	1.50	$47.40	$58.10
52/52	60/61	Nov 6	$0.42	$0.58	74%	0.72	$52.08	$60.42
51/52	58/58	Nov 2	$0.57	$0.43	51%	1.33	$51.43	$58.07
55/56	59/60	Nov 13	$0.29	$0.21	51%	1.38	$55.21	$59.29
52/53	58/59	Nov 4	$0.47	$0.53	57%	0.89	$52.53	$58.47
55/56	58/58	Nov 13	$0.32	$0.18	39%	1.78	$55.18	$58.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$56.50	$57.00	Oct 26	$0.07	$0.43	43%	6.14
$56.00	$56.50	$57.00	Oct 23	$0.16	$0.34	62%	2.12
$56.50	$57.00	$57.50	Oct 23	$0.17	$0.33	58%	1.94
$56.00	$56.50	$57.00	Oct 28	$0.06	$0.44	29%	7.33
$55.50	$56.00	$56.50	Oct 23	$0.08	$0.42	33%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$56.50	$57.00	Oct 23	$0.18	$0.32	89%	1.78
$56.00	$56.50	$57.00	Oct 26	$0.13	$0.37	59%	2.85
$55.50	$56.00	$56.50	Oct 26	$0.06	$0.44	34%	7.33
$56.00	$56.50	$57.00	Oct 28	$0.06	$0.44	30%	7.33
$55.50	$56.00	$56.50	Oct 28	$0.05	$0.45	26%	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 $-0.31, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.50	$53.50	1:2	Oct 26	-$0.31	$1.69
$55.00	$56.00	1:2	Nov 4	-$0.28	$0.72
$55.50	$56.00	1:2	Oct 23	-$0.21	$0.29
$56.00	$56.50	1:2	Oct 26	-$0.07	$0.43
$56.50	$57.00	1:2	Nov 2	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Nov 27	-$0.19	$1.31
$56.50	$55.00	1:2	Dec 4	-$0.30	$1.20
$56.50	$56.00	1:2	Oct 28	-$0.08	$0.42
$57.00	$56.50	1:2	Oct 28	-$0.21	$0.29
$49.00	$48.00	1:2	Nov 20	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 1.77%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Nov 27	$1.00	0.46	0.6%	1.77%	2.38%	75	122
$57.50	Nov 27	$0.77	0.39	1.5%	1.36%	2.86%	10	31
$57.00	Nov 20	$0.90	0.46	0.6%	1.59%	2.21%	597	33.3K
$58.00	Nov 27	$0.58	0.33	2.4%	1.02%	3.41%	58	98
$57.50	Nov 20	$0.62	0.38	1.5%	1.09%	2.59%	351	1.1K
$57.00	Nov 13	$0.78	0.45	0.6%	1.38%	1.99%	157	307
$58.00	Nov 20	$0.49	0.32	2.4%	0.86%	3.25%	1.2K	37.8K
$58.50	Nov 27	$0.41	0.27	3.3%	0.72%	3.99%	122	103
$58.50	Dec 4	$0.35	0.30	3.3%	0.62%	3.88%	9	--
$57.50	Nov 13	$0.57	0.37	1.5%	1.01%	2.51%	77	244

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 28,061

Total Puts 73,543

Put/Call Ratio 2.62

Net Difference -45,482

Prior's Put/Call Breakdown

Total Calls 58,749

Total Puts 63,226

Put/Call Ratio 1.08

Net Difference -4,477

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