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   0.176 0.242 36.56 -0.01

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.04 1.23 1.19 1.06 17 2028  W   35.5 XLF 0.01 0.03 0.03 0.00 605 7954  W  
XLF 0.60 0.73 0.70 0.59 229 3242  W   36 XLF 0.05 0.09 0.08 0.02 1128 3988  W  
XLF 0.27 0.36 0.29 0.22 1122 13627  W   36.5 XLF 0.18 0.25 0.23 0.16 1131 983  W  
XLF 0.07 0.11 0.08 0.04 434 714  W   37 XLF 0.43 0.57 0.54 0.48 219 535  W  
XLF 0.01 0.02 0.01 0.00 491 1143  W   37.5 XLF 0.83 1.01 1.65 0.94 0 7  W  
XLF 0.00 0.01 0.01 0.00 223 779  W   38 XLF 1.28 2.51 1.91 1.44 0 1  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.15 1.32 1.18 1.27 10 469  W   35.5 XLF 0.08 0.12 0.10 0.13 265 2003  W  
XLF 0.74 0.87 0.78 0.90 299 518  W   36 XLF 0.16 0.20 0.19 0.26 2532 1047  W  
XLF 0.41 0.50 0.46 0.59 731 755  W   36.5 XLF 0.29 0.38 0.35 0.46 239 352  W  
XLF 0.18 0.25 0.21 0.36 726 4761  W   37 XLF 0.52 0.65 0.43 0.73 520 250  W  
XLF 0.07 0.09 0.07 0.21 93 1848  W   37.5 XLF 0.86 1.04 0.80 1.07 223 567  W  
XLF 0.01 0.03 0.03 0.11 194 8150  W   38 XLF 1.34 1.50 1.50 1.47 9 7  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.27 1.41 1.38 1.55 97 518  S   35.5 XLF 0.17 0.22 0.19 0.23 488 9461  S  
XLF 0.86 1.01 0.91 1.19 1024 15313  S   36 XLF 0.27 0.31 0.32 0.37 4271 15024  S  
XLF 0.61 0.66 0.73 0.89 163 12634  S   36.5 XLF 0.43 0.49 0.46 0.56 499 989  S  
XLF 0.35 0.40 0.36 0.63 1017 28579  S   37 XLF 0.66 0.74 0.55 0.81 231 4537  S  
XLF 0.17 0.21 0.16 0.44 6341 438  S   37.5 XLF 0.95 1.11 0.88 1.10 503 161  S  
XLF 0.05 0.09 0.08 0.29 123 75102  S   38 XLF 1.34 1.52 1.38 1.45 44 74  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.35 1.49 1.36 1.89 39 216  W   35.5 XLF 0.22 0.28 0.20 0.27 76 624  W  
XLF 0.98 1.12 1.11 1.53 18 438  W   36 XLF 0.32 0.40 0.38 0.41 406 721  W  
XLF 0.66 0.77 0.74 1.21 728 296  W   36.5 XLF 0.49 0.58 0.46 0.58 47 241  W  
XLF 0.41 0.48 0.52 0.93 256 176  W   37 XLF 0.71 0.82 0.75 0.80 102 75  W  
XLF 0.22 0.27 0.30 0.70 11 230  W   37.5 XLF 1.01 1.14 0.99 1.06 62 116  W  
XLF 0.10 0.14 0.14 0.52 39 113  W   38 XLF 1.35 1.55 1.79 1.36 32 3  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.45 1.60 1.48 2.29 9 560  W   35.5 XLF 0.28 0.34 0.25 0.27 126 2422  W  
XLF 1.08 1.22 1.16 1.92 201 1243  W   36 XLF 0.40 0.47 0.39 0.39 47 293  W  
XLF 0.76 0.86 0.83 1.59 334 1693  W   36.5 XLF 0.57 0.66 0.55 0.54 17 371  W  
XLF 0.50 0.58 0.56 1.29 75 448  W   37 XLF 0.79 0.90 0.76 0.73 1 29  W  
XLF 0.30 0.36 0.35 1.03 43 135  W   37.5 XLF 1.07 1.20 1.04 0.96 24 8  W  
XLF 0.16 0.21 0.19 0.81 18 456  W   38 XLF 1.44 1.64 0.00 1.22 0 0  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.44 1.78 1.52 2.77 0 5  W   35.5 XLF 0.35 0.41 0.38 0.25 2 28  W  
XLF 1.20 1.33 1.07 2.39 1 34  W   36 XLF 0.47 0.54 0.63 0.35 13 34  W  
XLF 0.88 0.97 1.09 2.04 21 31  W   36.5 XLF 0.63 0.72 0.73 0.48 4 25  W  
XLF 0.60 0.68 0.53 1.72 5 308  W   37 XLF 0.85 0.96 1.06 0.63 139 109  W  
XLF 0.38 0.45 0.47 1.43 165 124  W   37.5 XLF 1.12 1.26 0.00 0.82 0 0  W  
XLF 0.22 0.28 0.24 1.17 8 57  W   38 XLF 1.45 1.68 0.00 1.04 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.39 1.46 1.48 2.95 145 63260  S   36 XLF 0.57 0.64 0.62 0.29 630 23077  S  
XLF 0.75 0.82 0.79 2.23 5092 45164  S   37 XLF 0.94 1.01 0.87 0.52 619 3164  S  
XLF 0.32 0.36 0.33 1.63 817 46243  S   38 XLF 1.53 1.65 1.80 0.85 0 200  S  
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.41 1.53 1.58 4.33 26 1624  Q   36 XLF 0.71 0.82 0.71 0.16 80 3232  Q  
XLF 0.82 0.91 0.88 3.56 85 1885  Q   37 XLF 1.10 1.24 1.12 0.29 317 736  Q  
XLF 0.40 0.45 0.42 2.85 12 1002  Q   38 XLF 1.64 1.81 1.61 0.48 11 1490  Q  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.53 1.75 1.46 7.06 29 667  S   36 XLF 0.88 0.96 0.94 0.04 290 542  S  
XLF 1.00 1.12 1.03 6.27 386 1370  S   37 XLF 1.25 1.38 1.26 0.07 993 2627  S  
XLF 0.55 0.64 0.58 5.51 257 3417  S   38 XLF 1.79 1.90 1.69 0.13 1 53  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.