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   0.198 0.186 40.78 -0.46

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.20 1.41 1.25 0.00 60 9426  W   39.5 XLF 0.00 0.01 0.01 0.00 1001 5671  W  
XLF 0.65 0.91 0.84 0.00 343 2498  W   40 XLF 0.00 0.01 0.01 0.00 5054 6337  W  
XLF 0.16 0.47 0.30 0.00 2278 1357  W   40.5 XLF 0.01 0.03 0.02 0.00 8599 6877  W  
XLF 0.00 0.01 0.01 0.00 4194 4072  W   41 XLF 0.15 0.28 0.16 0.00 12043 16552  W  
XLF 0.00 0.01 0.01 0.00 1773 4315  W   41.5 XLF 0.53 0.82 0.76 0.00 2724 4294  W  
XLF 0.00 0.01 0.01 0.00 175 23593  W   42 XLF 1.09 1.31 1.25 0.00 329 565  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.32 1.60 1.36 1.32 322 8148  S   39.5 XLF 0.09 0.13 0.11 0.04 6118 25903  S  
XLF 0.91 1.08 1.01 0.89 1588 72370  S   40 XLF 0.14 0.18 0.18 0.11 15179 48275  S  
XLF 0.56 0.72 0.64 0.54 2897 15272  S   40.5 XLF 0.25 0.36 0.29 0.26 2124 25592  S  
XLF 0.32 0.38 0.33 0.29 15106 34197  S   41 XLF 0.50 0.60 0.52 0.51 24758 40707  S  
XLF 0.12 0.18 0.15 0.13 2601 10472  S   41.5 XLF 0.75 0.89 0.87 0.85 931 1820  S  
XLF 0.06 0.07 0.07 0.05 13904 71645  S   42 XLF 1.11 1.40 1.28 1.27 159 738  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.48 1.66 1.60 1.42 29 184  W   39.5 XLF 0.22 0.30 0.31 0.14 162 342  W  
XLF 1.12 1.25 1.16 1.04 104 348  W   40 XLF 0.33 0.42 0.38 0.26 1233 8802  W  
XLF 0.78 0.91 0.86 0.72 1490 1939  W   40.5 XLF 0.45 0.61 0.54 0.44 2047 242  W  
XLF 0.56 0.61 0.57 0.47 2007 2066  W   41 XLF 0.70 0.80 0.73 0.69 849 1906  W  
XLF 0.30 0.39 0.36 0.29 367 1306  W   41.5 XLF 0.92 1.12 1.15 1.00 336 2370  W  
XLF 0.20 0.23 0.23 0.16 1903 5608  W   42 XLF 1.26 1.55 1.50 1.38 49 108  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.60 1.80 1.57 1.52 5 209  W   39.5 XLF 0.33 0.44 0.42 0.23 37 431  W  
XLF 1.26 1.40 1.22 1.17 17 334  W   40 XLF 0.45 0.56 0.62 0.38 441 1053  W  
XLF 0.91 1.05 1.00 0.86 60 365  W   40.5 XLF 0.61 0.73 0.65 0.57 159 543  W  
XLF 0.63 0.76 0.73 0.61 259 644  W   41 XLF 0.79 0.94 0.83 0.82 1227 1470  W  
XLF 0.42 0.53 0.46 0.41 25 444  W   41.5 XLF 1.06 1.25 1.29 1.12 82 116  W  
XLF 0.26 0.36 0.31 0.27 197 474  W   42 XLF 1.32 1.58 1.74 1.48 2 34  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.67 1.95 1.57 1.62 9 76  W   39.5 XLF 0.43 0.54 0.53 0.32 2 1422  W  
XLF 1.38 1.52 1.37 1.27 5 239  W   40 XLF 0.56 0.68 0.67 0.48 162 253  W  
XLF 1.05 1.18 0.98 0.98 19 367  W   40.5 XLF 0.71 0.84 0.78 0.68 1864 1673  W  
XLF 0.77 0.97 0.75 0.73 25 323  W   41 XLF 0.92 1.09 1.05 0.93 12 140  W  
XLF 0.54 0.65 0.48 0.53 12 327  W   41.5 XLF 1.17 1.36 1.37 1.23 54 85  W  
XLF 0.35 0.46 0.44 0.37 27 187  W   42 XLF 1.37 1.70 1.66 1.57 22 32  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.49 1.59 1.51 1.37 1173 26351  S   40 XLF 0.67 0.78 0.70 0.57 2851 35727  S  
XLF 0.93 0.98 0.95 0.83 13062 12205  S   41 XLF 1.05 1.17 1.10 1.02 563 17436  S  
XLF 0.48 0.55 0.50 0.46 6485 84990  S   42 XLF 1.60 1.75 1.70 1.65 572 6511  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.85 2.15 2.23 1.79 0 1  W   39.5 XLF 0.61 0.72 0.71 0.47 9 99  W  
XLF 1.56 1.71 1.58 1.47 62 121  W   40 XLF 0.73 0.92 0.90 0.65 44 170  W  
XLF 1.24 1.38 1.26 1.18 144 118  W   40.5 XLF 0.91 1.07 1.09 0.86 13 69  W  
XLF 0.97 1.09 0.99 0.93 28 326  W   41 XLF 1.11 1.25 1.25 1.11 11 50  W  
XLF 0.70 0.84 0.71 0.72 29 223  W   41.5 XLF 1.32 1.55 1.65 1.40 21 33  W  
XLF 0.52 0.63 0.49 0.54 24 221  W   42 XLF 1.64 1.86 1.95 1.72 6 7  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.96 2.22 0.00 1.87 0 0  W   39.5 XLF 0.69 0.80 0.78 0.54 130 260  W  
XLF 1.64 1.82 1.62 1.55 2 0  W   40 XLF 0.83 0.97 1.00 0.72 7 3  W  
XLF 1.34 1.49 1.38 1.27 12 2  W   40.5 XLF 0.99 1.15 1.21 0.93 2 0  W  
XLF 1.05 1.18 1.11 1.02 92 0  W   41 XLF 1.20 1.38 1.40 1.18 1 3  W  
XLF 0.82 0.94 0.86 0.81 15 0  W   41.5 XLF 1.45 1.63 1.20 1.47 0 4  W  
XLF 0.59 0.73 0.66 0.63 10 21  W   42 XLF 1.73 1.94 1.93 1.79 3 3  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.87 1.99 1.91 1.72 1303 26775  S   40 XLF 1.05 1.15 1.08 0.85 1123 63405  S  
XLF 1.26 1.36 1.32 1.19 843 33896  S   41 XLF 1.44 1.54 1.47 1.31 159 4683  S  
XLF 0.80 0.85 0.84 0.78 11521 44494  S   42 XLF 1.87 2.12 1.93 1.90 221 306  S  
 
2022-03-31 - Calls 2022-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.95 2.10 2.03 1.86 172 11552  Q   40 XLF 1.20 1.34 1.41 0.95 174 574  Q  
XLF 1.35 1.50 1.40 1.33 111 2401  Q   41 XLF 1.60 1.78 1.86 1.41 16 748  Q  
XLF 0.88 1.05 0.94 0.92 248 2428  Q   42 XLF 2.12 2.33 2.28 1.99 17 347  Q  


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.