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

Quote for XLF (SPDR FINANCIAL SECTR ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 XLF  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

41.38 
 SPDR FINANCIAL SECTR ETF       CHANGE

-0.28 
 HIGH 41.67   LOW 41.02   DIVIDEND DATE 2017-09-15 
 OPEN 41.63   CLOSE 41.66   DIVIDEND AMOUNT 0.10 
 BID 0.00   ASK 0.00   YIELD 1.66 
 VOLUME 37,711,422   SPLIT DATE     DATE/TIME: 2024-06-03 
 OPTION VOLUME 60522   IMPLIED VOLATILITY 0.15   HISTORICAL VOL  0.12 
Data used in the screeners below are delayed from May 13, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XLF  41.68    XLF  May 17 '24  40.50  1.30  0.12  0.29%    0.29  1
 XLF  41.68    XLF  May 17 '24  41.00  0.85  0.17  0.42%    0.25  1
 XLF  41.68    XLF  Dec 20 '24  41.00  3.55  2.87  6.89%    0.22  6
 XLF  41.68    XLF  Jan 17 '25  42.00  3.12  3.12  7.49%    0.20  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XLF  Dec 18 '26  42.00   C  5.75    XLF  Dec 18 '26  42.00   P  4.04    9.79  0.32
 XLF  Dec 18 '26  41.00   C  7.30    XLF  Dec 18 '26  41.00   P  2.17    9.47  0.68
 XLF  Dec 19 '25  42.00   C  4.27    XLF  Dec 19 '25  42.00   P  3.15    7.42  0.32
 XLF  Dec 19 '25  41.00   C  5.50    XLF  Dec 19 '25  41.00   P  2.74    8.24  0.68
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLF  Dec 18 '26  42.00   P  4.04    XLF  Dec 18 '26  41.00   P  2.17    1.87  1.00
 XLF  Nov 15 '24  43.00   P  2.63    XLF  Nov 15 '24  42.00   P  1.55    1.08  1.00
 XLF  Nov 15 '24  43.00   P  2.63    XLF  Nov 15 '24  41.00   P  1.22    1.41  2.00
 XLF  Jun 20 '25  43.00   P  3.35    XLF  Jun 20 '25  42.00   P  2.49    0.86  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLF  May 17 '24  40.50   C  1.30    XLF  May 17 '24  42.00   C  0.17    1.14  1.50
 XLF  May 17 '24  40.50   C  1.30    XLF  May 17 '24  41.50   C  0.41    0.89  1.00
 XLF  May 17 '24  41.00   C  0.85    XLF  May 17 '24  42.00   C  0.17    0.69  1.00
 XLF  May 17 '24  41.00   C  0.85    XLF  May 17 '24  41.50   C  0.41    0.45  0.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLF  Mar 21 '25  43.00   C  3.21    XLF  Mar 21 '25  41.00   C  3.53    -0.32  2.00
 XLF  Jun 20 '25  43.00   C  2.94    XLF  Jun 20 '25  41.00   C  3.65    -0.71  2.00
 XLF  Jan 17 '25  42.00   C  3.12    XLF  Jan 17 '25  41.00   C  3.32    -0.20  1.00
 XLF  Jan 16 '26  42.00   C  4.93    XLF  Jan 16 '26  41.00   C  6.62    -1.70  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLF  Jun 21 '24  41.00   P  0.36    XLF  Jun 21 '24  43.00   P  1.35    -0.99  2.00
 XLF  May 17 '24  41.50   P  0.19    XLF  May 17 '24  42.50   P  0.81    -0.62  1.00
 XLF  May 17 '24  41.50   P  0.19    XLF  May 17 '24  43.00   P  1.30    -1.11  1.50
 XLF  Oct 17 '25  41.00   P  2.83    XLF  Oct 17 '25  42.00   P  2.87    -0.04  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLF  May 17 '24  41.00   C  0.85    XLF  Oct 17 '25  41.00   C  5.07    -4.21  17
 XLF  May 17 '24  41.00   C  0.85    XLF  Jun 20 '25  41.00   C  3.65    -2.79  13
 XLF  May 17 '24  41.00   C  0.85    XLF  Jan 16 '26  41.00   C  6.62    -5.77  20
 XLF  Jan 17 '25  42.00   C  3.12    XLF  Oct 17 '25  42.00   C  4.14    -1.02  9
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLF  May 17 '24  43.00   P  1.30    XLF  Jun 21 '24  43.00   P  1.35    -0.05  1
 XLF  Nov 15 '24  43.00   P  2.63    XLF  Dec 20 '24  43.00   P  2.14    0.49  1
 XLF  Nov 15 '24  43.00   P  2.63    XLF  Jan 17 '25  43.00   P  2.27    0.36  2
 XLF  May 17 '24  42.00   P  0.44    XLF  Jun 21 '24  42.00   P  0.76    -0.32  1
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.