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   0.133 0.154 36.11 0.18
 
2023-12-08 - Calls 2023-12-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.64 1.68 1.14 0.00 155 450  W   35 XLF 0.00 0.01 0.01 0.00 64 1459  W  
XLF 0.60 1.18 0.60 0.00 807 2868  W   35.5 XLF 0.00 0.01 0.01 0.00 92 3327  W  
XLF 0.09 0.20 0.10 0.00 1127 6078  W   36 XLF 0.00 0.01 0.01 0.00 677 2660  W  
XLF 0.00 0.01 0.01 0.00 32 515  W   36.5 XLF 0.06 0.59 0.37 0.00 77 66  W  
XLF 0.00 0.01 0.01 0.00 10 152  W   37 XLF 0.38 1.04 0.88 0.00 41 167  W  
XLF 0.00 0.01 0.01 0.00 0 87  W   37.5 XLF 1.29 1.53 1.57 0.00 0 0  W  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.08 1.25 1.19 1.17 614 69503  S   35 XLF 0.03 0.04 0.03 0.01 182 32950  S  
XLF 0.34 1.05 0.72 0.73 46 4565  S   35.5 XLF 0.05 0.09 0.07 0.07 2033 9736  S  
XLF 0.34 0.37 0.35 0.37 1833 43914  S   36 XLF 0.18 0.21 0.21 0.21 842 9330  S  
XLF 0.12 0.15 0.13 0.15 3766 5231  S   36.5 XLF 0.23 0.70 0.49 0.49 62 77  S  
XLF 0.01 0.05 0.03 0.04 580 19227  S   37 XLF 0.81 1.07 0.90 0.88 6 15  S  
XLF 0.00 0.02 0.01 0.01 10 381  S   37.5 XLF 1.05 2.14 1.60 1.35 0 2  S  
 
2023-12-22 - Calls 2023-12-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.95 1.25 1.20 1.39 5 195  W   35 XLF 0.07 0.09 0.11 0.05 2524 2596  W  
XLF 0.67 0.87 0.68 0.97 26 2756  W   35.5 XLF 0.14 0.18 0.17 0.12 7 261  W  
XLF 0.37 0.53 0.42 0.62 40 222  W   36 XLF 0.22 0.41 0.34 0.26 170 326  W  
XLF 0.14 0.18 0.17 0.35 20 70  W   36.5 XLF 0.60 0.75 0.66 0.50 20 37  W  
XLF 0.05 0.09 0.07 0.18 45 251  W   37 XLF 0.98 1.19 1.04 0.82 2 19  W  
XLF 0.01 0.03 0.03 0.08 0 531  W   37.5 XLF 0.70 4.70 0.00 1.22 0 0  W  
 
2023-12-29 - Calls 2023-12-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.17 1.23 1.28 1.72 58 13472  Q   35 XLF 0.11 0.14 0.16 0.06 114 19774  Q  
XLF 0.30 0.50 0.40 0.93 640 5497  Q   36 XLF 0.37 0.38 0.39 0.24 835 7696  Q  
XLF 0.08 0.11 0.09 0.38 38 1767  Q   37 XLF 0.98 1.25 1.28 0.69 0 97  Q  
 
2024-01-05 - Calls 2024-01-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.15 1.32 1.39 2.17 0 434  W   35 XLF 0.14 0.18 0.17 0.05 32 615  W  
XLF 0.84 0.97 0.84 1.73 5 40  W   35.5 XLF 0.24 0.40 0.28 0.10 5 50  W  
XLF 0.47 0.65 0.54 1.33 51 182  W   36 XLF 0.37 0.52 0.46 0.19 208 287  W  
XLF 0.28 0.33 0.29 0.98 43 185  W   36.5 XLF 0.62 0.78 0.85 0.32 10 24  W  
XLF 0.13 0.15 0.13 0.69 10 156  W   37 XLF 0.98 1.30 0.00 0.52 0 0  W  
XLF 0.06 0.09 0.06 0.46 65 9  W   37.5 XLF 1.21 1.89 1.58 0.77 0 2  W  
 
2024-01-12 - Calls 2024-01-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.13 1.58 1.33 2.73 0 3  W   35 XLF 0.19 0.23 0.22 0.03 1 15  W  
XLF 0.85 1.05 0.85 2.28 0 6  W   35.5 XLF 0.29 0.36 0.40 0.07 28 26  W  
XLF 0.44 0.69 0.64 1.86 25 142  W   36 XLF 0.43 0.58 0.57 0.13 28 150  W  
XLF 0.36 0.48 0.39 1.48 113 13  W   36.5 XLF 0.72 0.87 0.93 0.22 1 2  W  
XLF 0.12 0.25 0.20 1.13 11 11  W   37 XLF 0.84 1.32 1.13 0.35 0 2  W  
XLF 0.08 0.14 0.12 0.84 2 41  W   37.5 XLF 0.72 1.90 1.86 0.53 0 2  W  
 
2024-01-19 - Calls 2024-01-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.07 1.52 1.47 3.41 1583 55854  S   35 XLF 0.26 0.27 0.26 0.02 5299 50697  S  
XLF 0.70 0.75 0.72 2.52 875 48620  S   36 XLF 0.54 0.59 0.55 0.07 607 25403  S  
XLF 0.27 0.29 0.29 1.72 1475 52665  S   37 XLF 1.07 1.22 1.23 0.21 4 6834  S  
 
2024-01-26 - Calls 2024-01-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.28 1.72 1.46 4.20 10 8  W   35 XLF 0.22 0.32 0.00 0.01 0 0  W  
XLF 1.02 1.19 1.04 3.75 1 0  W   35.5 XLF 0.40 0.55 0.46 0.02 2 2  W  
XLF 0.80 0.85 0.82 3.31 3 0  W   36 XLF 0.57 0.67 0.67 0.03 1 0  W  
XLF 0.46 0.58 0.00 2.89 0 0  W   36.5 XLF 0.79 0.93 0.00 0.06 0 0  W  
XLF 0.23 0.40 0.35 2.47 13 0  W   37 XLF 1.02 1.41 0.00 0.11 0 0  W  
XLF 0.18 0.23 0.00 2.08 0 0  W   37.5 XLF 1.48 1.97 0.00 0.17 0 0  W  
 
2024-02-16 - Calls 2024-02-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.72 1.86 1.71 7.18 1 294  S   35 XLF 0.40 0.45 0.42 0.00 1544 11198  S  
XLF 1.01 1.12 1.06 6.35 107 316  S   36 XLF 0.69 0.82 0.73 0.00 1559 201  S  
XLF 0.52 0.65 0.55 5.53 25 411  S   37 XLF 1.18 1.35 1.41 0.00 16 65  S  


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.