Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLF SPDR FINANCIAL SECTR ETF   0.202 0.222 33.69 0.24

 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.02 1.38 1.18 0.00 110 815  W   32.5 XLF 0.00 0.01 0.01 0.00 36 6081  W  
XLF 0.40 0.84 0.69 0.00 510 15214  W   33 XLF 0.00 0.01 0.01 0.00 253 11495  W  
XLF 0.16 0.38 0.24 0.00 1958 1990  W   33.5 XLF 0.00 0.01 0.01 0.00 1033 1274  W  
XLF 0.00 0.01 0.01 0.00 628 2494  W   34 XLF 0.19 0.47 0.25 0.00 308 700  W  
XLF 0.00 0.01 0.01 0.00 28 4464  W   34.5 XLF 0.63 0.99 1.01 0.00 0 11  W  
XLF 0.00 0.01 0.01 0.00 6 663  W   35 XLF 1.13 1.49 1.43 0.00 1 14  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.15 1.38 1.28 1.25 2614 393  W   32.5 XLF 0.05 0.08 0.10 0.04 101 463  W  
XLF 0.76 0.98 0.85 0.84 892 908  W   33 XLF 0.12 0.17 0.15 0.12 1165 2059  W  
XLF 0.46 0.54 0.50 0.50 349 2212  W   33.5 XLF 0.26 0.29 0.29 0.29 661 865  W  
XLF 0.21 0.25 0.24 0.26 1199 12366  W   34 XLF 0.47 0.58 0.55 0.55 127 520  W  
XLF 0.07 0.11 0.10 0.11 906 3402  W   34.5 XLF 0.67 0.93 0.91 0.90 15 13  W  
XLF 0.02 0.04 0.04 0.04 486 280  W   35 XLF 1.22 1.45 1.71 1.33 0 1  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.29 1.57 1.38 1.42 8 1963  S   32.5 XLF 0.16 0.18 0.20 0.13 2126 12976  S  
XLF 0.92 1.13 1.02 1.04 1478 39510  S   33 XLF 0.26 0.31 0.28 0.25 167 51448  S  
XLF 0.62 0.71 0.67 0.72 629 4356  S   33.5 XLF 0.41 0.49 0.46 0.43 1648 1741  S  
XLF 0.36 0.43 0.42 0.47 1244 133221  S   34 XLF 0.62 0.73 0.69 0.68 59 1594  S  
XLF 0.20 0.21 0.21 0.28 23652 2019  S   34.5 XLF 0.92 1.09 0.91 0.99 13 646  S  
XLF 0.07 0.10 0.09 0.16 589 21904  S   35 XLF 1.20 1.50 1.41 1.37 26 15797  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.43 1.72 1.53 1.61 22 417  W   32.5 XLF 0.25 0.30 0.37 0.20 0 337  W  
XLF 1.08 1.20 1.13 1.25 6 806  W   33 XLF 0.37 0.43 0.43 0.33 50 322  W  
XLF 0.76 0.86 0.77 0.93 32 518  W   33.5 XLF 0.52 0.61 0.58 0.50 213 74  W  
XLF 0.49 0.57 0.53 0.66 26 593  W   34 XLF 0.66 1.07 0.95 0.74 0 171  W  
XLF 0.30 0.35 0.30 0.46 158 248  W   34.5 XLF 1.02 1.14 1.08 1.03 106 154  W  
XLF 0.15 0.20 0.18 0.30 21 859  W   35 XLF 1.28 1.58 1.60 1.37 0 36  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.47 1.73 1.71 1.84 0 4  W   32.5 XLF 0.31 0.41 0.39 0.24 3 187  W  
XLF 1.19 1.30 1.25 1.47 12 986  W   33 XLF 0.47 0.54 0.62 0.36 0 1003  W  
XLF 0.88 0.97 0.93 1.15 322 120  W   33.5 XLF 0.64 0.71 0.80 0.53 0 610  W  
XLF 0.61 0.68 0.61 0.87 295 667  W   34 XLF 0.76 0.96 0.90 0.75 15 105  W  
XLF 0.40 0.45 0.43 0.64 296 200  W   34.5 XLF 1.11 1.23 1.20 1.02 162 201  W  
XLF 0.24 0.29 0.23 0.46 7 715  W   35 XLF 1.39 1.62 1.68 1.33 0 205  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.60 1.78 1.63 2.09 0 1  W   32.5 XLF 0.41 0.47 0.47 0.25 16 15  W  
XLF 1.26 1.44 1.35 1.73 50 9  W   33 XLF 0.55 0.62 0.59 0.38 39 4  W  
XLF 0.93 1.09 1.08 1.39 1 98  W   33.5 XLF 0.71 0.80 0.75 0.53 24 3  W  
XLF 0.68 0.77 0.71 1.10 98 59  W   34 XLF 0.83 1.22 0.98 0.73 2 14  W  
XLF 0.48 0.54 0.52 0.85 0 63  W   34.5 XLF 1.11 1.34 1.32 0.97 0 1  W  
XLF 0.31 0.37 0.32 0.65 26 128  W   35 XLF 1.40 1.65 1.74 1.26 0 1  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.41 1.51 1.46 2.01 128 24135  S   33 XLF 0.65 0.70 0.67 0.37 703 23596  S  
XLF 0.81 0.90 0.85 1.36 3778 24393  S   34 XLF 1.03 1.11 1.08 0.69 1690 10502  S  
XLF 0.42 0.44 0.42 0.86 17993 33201  S   35 XLF 1.60 1.71 1.61 1.16 21 44975  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.62 1.99 0.00 2.71 0 0  W   32.5 XLF 0.60 0.69 0.64 0.24 1 0  W  
XLF 1.42 1.61 0.00 2.33 0 0  W   33 XLF 0.76 0.88 0.92 0.34 0 1  W  
XLF 1.11 1.24 1.11 1.98 13 1  W   33.5 XLF 0.94 1.07 1.08 0.47 1 0  W  
XLF 0.84 0.98 0.00 1.66 0 0  W   34 XLF 1.16 1.35 1.24 0.63 4 0  W  
XLF 0.62 0.73 0.68 1.37 21 1  W   34.5 XLF 1.44 1.58 1.57 0.82 19 0  W  
XLF 0.44 0.51 0.50 1.12 175 0  W   35 XLF 1.71 2.11 0.00 1.05 0 0  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.55 1.64 1.54 2.70 4 1584  Q   33 XLF 0.87 0.96 0.90 0.31 309 6948  Q  
XLF 0.94 1.02 0.99 2.00 8 9436  Q   34 XLF 1.26 1.36 1.35 0.56 3 2110  Q  
XLF 0.52 0.59 0.55 1.41 91 5399  Q   35 XLF 1.85 1.95 1.99 0.92 185 4214  Q  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.73 1.88 1.78 4.04 128 4053  S   33 XLF 1.05 1.16 1.09 0.18 358 1751  S  
XLF 1.17 1.29 1.21 3.28 318 1473  S   34 XLF 1.47 1.58 1.50 0.32 18 1087  S  
XLF 0.72 0.81 0.76 2.59 66 2819  S   35 XLF 1.89 2.33 2.19 0.54 2 235  S  


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


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.