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

Option Chains For XLF 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   0.180 0.213 37.1 0.47

 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.05 1.24 1.09 0.00 67 7917  W   36 XLF 0.00 0.02 0.02 0.00 604 34448  W  
XLF 0.63 0.83 0.58 0.00 1406 2998  W   36.5 XLF 0.02 0.05 0.02 0.00 1572 4027  W  
XLF 0.26 0.30 0.26 0.00 3937 70610  W   37 XLF 0.05 0.15 0.10 0.00 1283 1402  W  
XLF 0.03 0.05 0.03 0.00 1344 2486  W   37.5 XLF 0.26 0.50 0.58 0.00 233 231  W  
XLF 0.00 0.01 0.01 0.00 11 8473  W   38 XLF 0.70 1.03 0.94 0.00 48 106  W  
XLF 0.00 0.01 0.00 0.00 0 445  W   38.5 XLF 1.00 1.76 1.51 0.00 4 9  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.12 1.33 1.17 1.19 70 326  W   36 XLF 0.06 0.10 0.09 0.09 504 650  W  
XLF 0.72 0.85 0.78 0.80 118 1429  W   36.5 XLF 0.12 0.18 0.17 0.20 463 2127  W  
XLF 0.41 0.55 0.41 0.49 744 4221  W   37 XLF 0.23 0.36 0.35 0.39 201 296  W  
XLF 0.19 0.25 0.20 0.27 16639 18808  W   37.5 XLF 0.45 0.64 0.62 0.67 44 69  W  
XLF 0.06 0.08 0.07 0.13 592 530  W   38 XLF 0.83 1.14 1.00 1.03 3 37  W  
XLF 0.02 0.05 0.03 0.06 7 615  W   38.5 XLF 0.81 1.78 1.45 1.45 5 6  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.20 1.35 1.30 1.31 1774 41496  S   36 XLF 0.16 0.21 0.19 0.21 6749 103030  S  
XLF 0.89 0.99 0.86 0.96 169 1119  S   36.5 XLF 0.24 0.30 0.30 0.36 414 20762  S  
XLF 0.58 0.61 0.60 0.67 8151 61492  S   37 XLF 0.40 0.46 0.48 0.57 4906 33427  S  
XLF 0.33 0.36 0.32 0.44 2563 2043  S   37.5 XLF 0.62 0.71 0.85 0.84 11 107  S  
XLF 0.13 0.18 0.17 0.28 4838 35423  S   38 XLF 0.94 1.15 1.10 1.17 47 18076  S  
XLF 0.06 0.08 0.07 0.16 33 916  S   38.5 XLF 1.28 1.66 1.62 1.56 3 78  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.33 1.55 1.39 1.43 41 282  W   36 XLF 0.25 0.31 0.34 0.32 29 1861  W  
XLF 1.04 1.14 1.05 1.10 48 262  W   36.5 XLF 0.33 0.45 0.47 0.48 6 664  W  
XLF 0.68 0.79 0.70 0.81 58 902  W   37 XLF 0.52 0.64 0.67 0.70 109 186  W  
XLF 0.42 0.56 0.40 0.58 14 1046  W   37.5 XLF 0.71 0.89 0.96 0.97 3 26  W  
XLF 0.24 0.32 0.25 0.40 82 970  W   38 XLF 1.02 1.22 1.43 1.29 0 29  W  
XLF 0.12 0.18 0.11 0.27 0 542  W   38.5 XLF 1.32 1.68 1.64 1.65 1 3  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.39 1.68 1.36 1.53 3 57  W   36 XLF 0.33 0.43 0.40 0.41 22 50  W  
XLF 1.14 1.26 1.05 1.21 12 189  W   36.5 XLF 0.45 0.57 0.60 0.59 21 399  W  
XLF 0.80 0.91 0.74 0.93 136 298  W   37 XLF 0.62 0.77 0.78 0.81 178 90  W  
XLF 0.55 0.64 0.48 0.70 30 361  W   37.5 XLF 0.82 1.00 1.03 1.08 1 14  W  
XLF 0.33 0.43 0.32 0.51 53 249  W   38 XLF 1.12 1.31 1.30 1.39 32 2  W  
XLF 0.19 0.27 0.23 0.37 8 512  W   38.5 XLF 1.26 1.88 2.24 1.74 0 2  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.53 1.94 1.54 1.63 2 52  W   36 XLF 0.42 0.52 0.51 0.50 144 74  W  
XLF 1.22 1.36 1.16 1.32 0 2  W   36.5 XLF 0.55 0.65 0.69 0.68 2 35  W  
XLF 0.90 1.01 0.93 1.04 4 93  W   37 XLF 0.73 0.98 0.86 0.91 1 3  W  
XLF 0.60 0.73 0.62 0.81 14 30  W   37.5 XLF 0.92 1.09 1.70 1.17 0 8  W  
XLF 0.41 0.52 0.44 0.61 43 12  W   38 XLF 1.21 1.39 1.58 1.48 0 3  W  
XLF 0.27 0.35 0.24 0.46 1007 11  W   38.5 XLF 1.53 1.98 2.34 1.82 0 3  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.60 1.77 1.67 1.72 711 20586  S   36 XLF 0.55 0.58 0.58 0.58 923 63129  S  
XLF 1.06 1.08 1.06 1.14 17146 29715  S   37 XLF 0.86 0.91 0.93 0.99 625 11303  S  
XLF 0.55 0.58 0.53 0.71 3080 55772  S   38 XLF 1.34 1.42 1.46 1.56 200 13672  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.67 1.92 0.00 1.81 0 0  W   36 XLF 0.62 0.74 0.74 0.65 2 0  W  
XLF 1.35 1.49 0.00 1.51 0 0  W   36.5 XLF 0.67 0.92 0.00 0.84 0 0  W  
XLF 1.01 1.24 0.00 1.24 0 0  W   37 XLF 0.90 1.11 0.00 1.07 0 0  W  
XLF 0.74 0.92 0.71 1.00 5 0  W   37.5 XLF 1.17 1.40 0.00 1.33 0 0  W  
XLF 0.57 0.74 0.00 0.80 0 0  W   38 XLF 1.49 1.70 0.00 1.63 0 0  W  
XLF 0.37 0.49 0.39 0.63 1000 0  W   38.5 XLF 1.62 2.13 0.00 1.96 0 0  W  
 
2021-09-30 - Calls 2021-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.75 1.95 1.74 1.89 10 1850  Q   36 XLF 0.72 0.80 0.82 0.70 65 3054  Q  
XLF 1.12 1.25 1.16 1.31 165 5614  Q   37 XLF 1.03 1.19 1.15 1.13 26 28458  Q  
XLF 0.63 0.68 0.62 0.87 7 28258  Q   38 XLF 1.56 1.78 1.78 1.69 24 274  Q  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.92 2.02 1.89 2.06 107 4649  S   36 XLF 0.87 0.97 0.95 0.83 59 5184  S  
XLF 1.31 1.37 1.30 1.50 395 2975  S   37 XLF 1.25 1.37 1.35 1.26 86 13143  S  
XLF 0.80 0.90 0.82 1.05 2280 41538  S   38 XLF 1.76 1.87 1.95 1.81 34 416  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.