Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For XLF Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLF SPDR FINANCIAL SECTR ETF   0.283 0.441 23.73 -0.20

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.19 1.32 1.16 1.25 7 0  W   22.5 XLF 0.01 0.03 0.03 0.02 466 285  W  
XLF 0.74 0.82 0.75 0.80 138 88  W   23 XLF 0.06 0.07 0.06 0.07 391 759  W  
XLF 0.35 0.40 0.39 0.44 370 104  W   23.5 XLF 0.16 0.17 0.17 0.21 3943 4545  W  
XLF 0.11 0.13 0.11 0.19 11612 4277  W   24 XLF 0.39 0.43 0.43 0.46 302 2137  W  
XLF 0.02 0.03 0.03 0.07 285 1144  W   24.5 XLF 0.77 0.84 0.93 0.84 79 2072  W  
XLF 0.00 0.01 0.01 0.02 2151 5686  W   25 XLF 1.24 1.32 1.40 1.29 26 765  W  
 
2020-09-30 - Calls 2020-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.82 0.92 0.80 1.01 25 127  Q   23 XLF 0.13 0.17 0.16 0.28 1089 7977  Q  
XLF 0.21 0.29 0.25 0.46 921 2138  Q   24 XLF 0.49 0.57 0.58 0.73 121 31422  Q  
XLF 0.03 0.05 0.05 0.16 531 5012  Q   25 XLF 1.23 1.42 1.33 1.43 77 2162  Q  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.30 1.37 1.21 1.43 103 5  W   22.5 XLF 0.10 0.12 0.12 0.20 14 201  W  
XLF 0.89 0.94 0.88 1.08 28 16  W   23 XLF 0.18 0.21 0.21 0.34 49 2639  W  
XLF 0.55 0.59 0.49 0.77 38 199  W   23.5 XLF 0.33 0.36 0.38 0.54 322 1865  W  
XLF 0.30 0.33 0.30 0.53 1071 359  W   24 XLF 0.57 0.61 0.63 0.80 16 428  W  
XLF 0.14 0.15 0.13 0.35 61 261  W   24.5 XLF 0.91 0.95 0.99 1.12 37 904  W  
XLF 0.05 0.08 0.06 0.22 58 950  W   25 XLF 1.30 1.37 1.38 1.49 60 578  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.37 1.51 0.00 1.61 0 0  W   22.5 XLF 0.19 0.22 0.21 0.37 10 69  W  
XLF 0.97 1.11 1.18 1.28 0 50  W   23 XLF 0.30 0.33 0.32 0.54 186 194  W  
XLF 0.68 0.73 0.68 0.99 184 182  W   23.5 XLF 0.47 0.50 0.48 0.76 17 635  W  
XLF 0.43 0.47 0.43 0.75 375 568  W   24 XLF 0.70 0.74 0.73 1.02 124 456  W  
XLF 0.24 0.28 0.25 0.56 32 310  W   24.5 XLF 1.01 1.06 1.16 1.32 0 737  W  
XLF 0.12 0.15 0.14 0.40 201 1762  W   25 XLF 1.39 1.45 1.18 1.67 1 280  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.33 1.63 1.40 1.76 3 0  S   22.5 XLF 0.27 0.32 0.30 0.52 341 2223  S  
XLF 1.09 1.19 1.11 1.44 44 5771  S   23 XLF 0.40 0.44 0.43 0.70 8195 70814  S  
XLF 0.77 0.87 0.77 1.17 60 57  S   23.5 XLF 0.59 0.62 0.60 0.93 267 664  S  
XLF 0.52 0.59 0.53 0.93 17600 24308  S   24 XLF 0.79 0.85 0.85 1.19 13118 56590  S  
XLF 0.33 0.39 0.34 0.73 364 1554  S   24.5 XLF 1.08 1.20 1.19 1.49 5 7  S  
XLF 0.19 0.21 0.21 0.56 12218 72311  S   25 XLF 1.44 1.55 1.54 1.82 70 6089  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.54 1.66 1.53 1.89 0 23  W   22.5 XLF 0.36 0.39 0.40 0.65 8 250  W  
XLF 1.19 1.29 1.11 1.59 1 1  W   23 XLF 0.50 0.53 0.56 0.84 94 121  W  
XLF 0.83 0.97 1.02 1.32 1 1  W   23.5 XLF 0.67 0.71 0.73 1.07 176 147  W  
XLF 0.62 0.67 0.63 1.08 23 143  W   24 XLF 0.90 0.95 0.97 1.34 49 120  W  
XLF 0.42 0.46 0.42 0.88 1010 85  W   24.5 XLF 1.19 1.24 1.27 1.63 4 138  W  
XLF 0.26 0.29 0.25 0.70 25 430  W   25 XLF 1.41 1.64 1.61 1.96 6 52  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.61 1.84 2.49 2.01 0 1  W   22.5 XLF 0.43 0.47 0.43 0.76 13 187  W  
XLF 1.29 1.35 1.23 1.72 31 1  W   23 XLF 0.57 0.61 0.62 0.97 24 243  W  
XLF 0.98 1.03 0.94 1.45 35 25  W   23.5 XLF 0.76 0.80 0.83 1.20 6 26  W  
XLF 0.71 0.76 0.74 1.22 65 116  W   24 XLF 0.98 1.03 1.07 1.46 113 185  W  
XLF 0.50 0.54 0.50 1.01 23 209  W   24.5 XLF 1.25 1.35 1.38 1.76 3 516  W  
XLF 0.33 0.36 0.34 0.83 115 344  W   25 XLF 1.59 1.65 1.54 2.08 11 162  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.59 1.70 1.61 2.06 358 2416  S   23 XLF 0.90 0.94 0.94 1.27 635 47635  S  
XLF 1.05 1.11 1.07 1.57 753 17097  S   24 XLF 1.29 1.38 1.35 1.78 574 24971  S  
XLF 0.62 0.67 0.61 1.17 984 5386  S   25 XLF 1.88 1.97 1.93 2.38 59 1751  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.