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

SPDR FINANCIAL SECTR ETF (XLF) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XLF SPDR FINANCIAL SECTR ETF   0.144 0.126 40.82 -0.06
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.00 3.00 1.42 0.00 35 223  W   39.5 XLF 0.00 0.01 0.02 0.00 0 2748  W  
XLF 0.59 4.85 0.90 0.00 18 463  W   40 XLF 0.00 0.01 0.01 0.00 5 2175  W  
XLF 0.02 2.55 0.32 0.00 474 2383  W   40.5 XLF 0.00 0.01 0.01 0.00 269 7518  W  
XLF 0.00 0.01 0.01 0.00 3486 3408  W   41 XLF 0.05 2.34 0.10 0.00 304 1864  W  
XLF 0.00 0.01 0.01 0.00 2 2699  W   41.5 XLF 0.00 4.80 0.70 0.00 52 305  W  
XLF 0.00 0.01 0.01 0.00 3 3909  W   42 XLF 0.00 4.80 1.10 0.00 50 57  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.36 2.97 1.47 1.38 0 65  W   39.5 XLF 0.00 0.45 0.05 0.00 10 346  W  
XLF 0.74 1.20 1.02 0.90 77 439  W   40 XLF 0.08 0.28 0.09 0.03 1207 2162  W  
XLF 0.33 0.57 0.57 0.49 116 310  W   40.5 XLF 0.19 0.21 0.19 0.12 1370 202  W  
XLF 0.25 0.26 0.26 0.21 2316 3047  W   41 XLF 0.39 0.48 0.38 0.33 544 1074  W  
XLF 0.08 0.35 0.10 0.06 151 473  W   41.5 XLF 0.68 1.66 0.73 0.68 37 137  W  
XLF 0.01 0.08 0.04 0.01 62 766  W   42 XLF 0.22 1.40 1.10 1.13 11 222  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.28 1.71 1.60 1.61 7 27  W   39.5 XLF 0.09 0.17 0.11 0.02 30 1831  W  
XLF 0.85 1.90 1.06 1.15 21 90  W   40 XLF 0.16 0.24 0.17 0.06 346 1069  W  
XLF 0.68 1.50 0.76 0.75 31 180  W   40.5 XLF 0.09 1.03 0.28 0.16 64 157  W  
XLF 0.34 0.87 0.46 0.44 43 877  W   41 XLF 0.49 0.52 0.50 0.34 110 632  W  
XLF 0.10 0.41 0.21 0.22 26 378  W   41.5 XLF 0.15 0.99 0.82 0.62 84 135  W  
XLF 0.05 0.09 0.10 0.10 26 525  W   42 XLF 1.01 1.40 1.37 0.99 0 78  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.48 2.94 1.50 1.97 0 8  S   39.5 XLF 0.15 0.28 0.19 0.02 0 1777  S  
XLF 1.05 1.23 1.25 1.52 35 18071  S   40 XLF 0.24 0.29 0.24 0.06 353 32823  S  
XLF 0.72 2.67 0.83 1.10 17 531  S   40.5 XLF 0.36 0.92 0.38 0.14 253 7343  S  
XLF 0.53 0.55 0.53 0.75 160 37062  S   41 XLF 0.58 0.61 0.53 0.28 417 40944  S  
XLF 0.29 0.34 0.32 0.47 2763 8369  S   41.5 XLF 0.79 5.00 0.83 0.49 8 61  S  
XLF 0.13 0.19 0.18 0.27 346 56120  S   42 XLF 1.13 1.43 1.24 0.78 85 5580  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.45 1.94 1.82 2.47 3 29  W   39.5 XLF 0.02 0.24 0.20 0.02 9 54  W  
XLF 1.11 1.61 1.32 2.02 0 105  W   40 XLF 0.29 0.47 0.32 0.05 417 3680  W  
XLF 0.73 1.03 0.94 1.58 11 107  W   40.5 XLF 0.08 1.04 0.43 0.10 0 96  W  
XLF 0.61 0.66 0.64 1.19 30 175  W   41 XLF 0.44 0.68 0.66 0.19 139 87  W  
XLF 0.08 0.62 0.40 0.85 8 161  W   41.5 XLF 0.66 0.99 0.86 0.34 2 20  W  
XLF 0.22 0.30 0.25 0.57 35 206  W   42 XLF 0.60 1.43 1.29 0.55 315 3478  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.36 2.06 1.22 3.12 0 1  W   39.5 XLF 0.04 1.04 0.27 0.01 1 171  W  
XLF 0.98 2.04 1.74 2.65 0 21  W   40 XLF 0.29 0.39 0.33 0.03 17 96  W  
XLF 0.94 1.69 1.11 2.21 1 25  W   40.5 XLF 0.46 0.59 0.50 0.06 25 129  W  
XLF 0.58 0.93 0.73 1.78 4 166  W   41 XLF 0.50 0.93 0.66 0.11 23 31  W  
XLF 0.40 0.69 0.50 1.39 43 67  W   41.5 XLF 0.91 1.22 0.97 0.20 2 3  W  
XLF 0.28 0.35 0.34 1.05 19 84  W   42 XLF 1.26 1.48 1.25 0.33 0 41  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.47 2.06 0.00 3.89 0 0  W   39.5 XLF 0.23 0.45 0.30 0.00 1 0  W  
XLF 1.01 1.62 0.00 3.43 0 0  W   40 XLF 0.34 1.07 0.40 0.01 1 1  W  
XLF 0.23 1.25 0.00 2.98 0 0  W   40.5 XLF 0.49 0.72 0.00 0.03 0 0  W  
XLF 0.30 0.89 0.84 2.54 15 0  W   41 XLF 0.69 0.83 0.82 0.05 9 1  W  
XLF 0.11 1.23 0.57 2.11 15 0  W   41.5 XLF 0.94 1.13 0.00 0.09 0 0  W  
XLF 0.32 0.45 0.00 1.72 0 0  W   42 XLF 1.00 1.63 1.44 0.17 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.50 1.89 1.66 5.38 46 76459  S   40 XLF 0.48 0.53 0.50 0.00 10078 113472  S  
XLF 0.94 1.01 1.02 4.50 120 38924  S   41 XLF 0.79 0.91 0.84 0.01 343 43533  S  
XLF 0.44 0.56 0.52 3.63 351 50894  S   42 XLF 1.37 1.44 1.34 0.02 24 5162  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.60 1.95 1.97 6.52 0 381  Q   40 XLF 0.57 0.63 0.57 0.00 4 3693  Q  
XLF 0.31 1.15 1.06 5.67 8 2998  Q   41 XLF 0.76 1.17 0.92 0.00 53 5065  Q  
XLF 0.43 0.58 0.62 4.81 12 5334  Q   42 XLF 0.84 1.86 1.33 0.01 0 64  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.