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   0.164 0.126 46.9 0.12
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.16 1.91 1.62 1.41 102 7669  S   45.5 XLF 0.01 0.03 0.02 0.00 2504 18165  S  
XLF 0.91 1.17 1.03 0.91 550 26173  S   46 XLF 0.04 0.05 0.04 0.00 1085 13893  S  
XLF 0.50 0.95 0.58 0.45 1534 10167  S   46.5 XLF 0.11 0.34 0.13 0.04 4057 2703  S  
XLF 0.21 0.27 0.24 0.13 44534 75864  S   47 XLF 0.24 0.55 0.32 0.23 3973 1662  S  
XLF 0.06 0.27 0.08 0.02 10730 7104  S   47.5 XLF 0.00 2.27 0.65 0.61 594 24  S  
XLF 0.01 0.02 0.02 0.00 2052 8700  S   48 XLF 0.85 5.00 0.92 1.09 338 12  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.09 1.92 1.57 1.55 234 1403  W   45.5 XLF 0.04 0.15 0.09 0.02 1084 1818  W  
XLF 0.50 1.74 1.15 1.09 58 2246  W   46 XLF 0.16 0.26 0.14 0.06 235 570  W  
XLF 0.57 1.16 0.71 0.70 174 967  W   46.5 XLF 0.20 0.35 0.26 0.16 141 2014  W  
XLF 0.43 0.64 0.44 0.39 11308 11681  W   47 XLF 0.41 0.55 0.48 0.35 2209 79  W  
XLF 0.13 0.37 0.25 0.19 25322 954  W   47.5 XLF 0.71 0.85 0.75 0.65 202 10  W  
XLF 0.01 0.37 0.11 0.08 220 333  W   48 XLF 0.58 4.80 0.99 1.03 85 12  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.29 4.80 1.81 1.86 1198 1340  W   45.5 XLF 0.20 0.83 0.13 0.04 58 834  W  
XLF 1.32 1.43 1.30 1.41 30 1241  W   46 XLF 0.22 0.39 0.30 0.09 116 46284  W  
XLF 0.95 1.11 0.96 1.01 392 3154  W   46.5 XLF 0.27 1.01 0.40 0.18 2903 856  W  
XLF 0.62 0.80 0.70 0.68 3826 8845  W   47 XLF 0.56 1.65 0.58 0.34 356 15  W  
XLF 0.00 1.04 0.40 0.42 3409 4597  W   47.5 XLF 0.83 0.96 0.89 0.58 316 12  W  
XLF 0.17 0.40 0.25 0.24 4928 11532  W   48 XLF 1.12 1.30 1.26 0.89 1057 18  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.95 4.15 2.23 2.30 2 106  W   45.5 XLF 0.06 1.13 0.44 0.04 7 59  W  
XLF 0.30 2.00 1.75 1.85 37 110  W   46 XLF 0.15 1.39 0.52 0.08 48 180  W  
XLF 0.24 1.82 1.37 1.44 18 219  W   46.5 XLF 0.14 1.62 0.67 0.15 21 770  W  
XLF 0.18 1.62 1.07 1.07 9 88  W   47 XLF 0.40 1.78 0.80 0.27 5421 14  W  
XLF 0.12 2.37 0.75 0.75 22 755  W   47.5 XLF 0.21 3.30 1.07 0.45 1 1  W  
XLF 0.08 1.33 0.71 0.50 12 211  W   48 XLF 0.41 3.60 0.00 0.69 0 0  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.71 1.77 1.71 2.43 1737 26696  S   46 XLF 0.41 0.95 0.64 0.06 544 14004  S  
XLF 1.00 1.13 1.13 1.60 4473 28762  S   47 XLF 0.90 1.20 0.96 0.19 2967 5216  S  
XLF 0.48 0.69 0.60 0.92 6862 24094  S   48 XLF 1.48 1.55 1.51 0.48 115 178  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.62 2.38 2.44 3.62 1 14  W   45.5 XLF 0.33 0.81 0.48 0.02 1 1  W  
XLF 0.35 2.10 1.96 3.16 2 16  W   46 XLF 0.46 0.80 0.57 0.03 3 40  W  
XLF 1.25 1.81 1.63 2.71 2 14  W   46.5 XLF 0.15 1.08 1.03 0.06 0 5  W  
XLF 0.22 1.72 1.29 2.28 13 64  W   47 XLF 0.80 2.14 1.00 0.11 17 1  W  
XLF 0.17 1.32 1.08 1.88 1 15  W   47.5 XLF 1.04 2.53 1.15 0.18 5 0  W  
XLF 0.44 0.92 0.79 1.51 2 9  W   48 XLF 1.33 3.70 1.35 0.29 9 3  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.43 4.40 0.00 4.49 0 0  W   45.5 XLF 0.45 1.39 0.53 0.01 3 8  W  
XLF 1.67 5.00 1.60 4.03 0 3  W   46 XLF 0.50 1.39 0.69 0.01 4 7  W  
XLF 0.30 4.90 1.50 3.58 0 253  W   46.5 XLF 0.65 1.60 0.95 0.03 0 2  W  
XLF 0.43 1.49 1.30 3.14 31 72  W   47 XLF 0.86 2.55 1.03 0.05 17 1  W  
XLF 0.18 1.09 0.90 2.71 0 13  W   47.5 XLF 0.25 1.54 1.11 0.09 4 0  W  
XLF 0.14 0.98 0.90 2.30 15 2  W   48 XLF 1.37 1.83 1.39 0.15 4 0  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 2.12 2.54 2.30 7.43 106 19665  S   46 XLF 0.80 0.97 0.87 0.00 180 6077  S  
XLF 1.34 1.80 1.53 6.58 219 21661  S   47 XLF 0.27 1.64 1.25 0.00 167 414  S  
XLF 0.95 1.27 1.00 5.72 2462 21547  S   48 XLF 1.63 1.81 1.75 0.01 0 860  S  
 
2024-12-31 - Calls 2024-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.43 2.45 2.34 9.59 7 184  Q   46 XLF 0.18 1.21 0.91 0.00 30 60  Q  
XLF 1.35 1.81 1.52 8.78 57 327  Q   47 XLF 1.18 1.56 2.35 0.00 0 28  Q  
XLF 0.20 1.29 1.00 7.97 0 57  Q   48 XLF 1.41 2.24 3.05 0.00 0 29  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.