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   0.151 0.127 40.88 -0.23
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.60 2.09 1.32 0.00 15 229  W   39.5 XLF 0.00 0.02 0.02 0.00 224 2554  W  
XLF 0.12 1.61 0.98 0.00 125 529  W   40 XLF 0.00 0.22 0.01 0.00 944 1580  W  
XLF 0.18 0.54 0.37 0.00 683 2782  W   40.5 XLF 0.03 0.23 0.15 0.00 3647 6895  W  
XLF 0.00 0.19 0.07 0.00 2621 3021  W   41 XLF 0.20 0.33 0.32 0.00 376 1974  W  
XLF 0.00 0.02 0.01 0.00 624 2437  W   41.5 XLF 0.05 1.18 0.58 0.00 12 432  W  
XLF 0.00 0.01 0.01 0.00 1 3909  W   42 XLF 0.70 5.00 1.17 0.00 29 56  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.21 1.74 1.47 1.46 3 64  W   39.5 XLF 0.00 0.18 0.05 0.00 2 344  W  
XLF 0.31 1.28 1.08 0.99 174 334  W   40 XLF 0.11 0.32 0.11 0.03 460 2318  W  
XLF 0.45 0.89 0.69 0.57 135 250  W   40.5 XLF 0.22 0.28 0.25 0.11 235 190  W  
XLF 0.28 0.58 0.37 0.27 793 2574  W   41 XLF 0.41 0.51 0.41 0.31 90 1004  W  
XLF 0.09 0.37 0.16 0.10 23 471  W   41.5 XLF 0.49 0.94 1.00 0.63 42 141  W  
XLF 0.01 0.06 0.06 0.03 150 679  W   42 XLF 0.70 1.52 1.27 1.06 7 225  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.29 1.83 1.62 1.71 3 24  W   39.5 XLF 0.11 0.28 0.12 0.02 61 1825  W  
XLF 0.85 1.40 1.39 1.25 0 90  W   40 XLF 0.19 0.22 0.19 0.06 831 474  W  
XLF 0.49 1.02 0.82 0.84 22 177  W   40.5 XLF 0.14 0.72 0.31 0.15 77 123  W  
XLF 0.35 0.51 0.52 0.51 77 860  W   41 XLF 0.28 0.72 0.47 0.31 188 724  W  
XLF 0.17 0.40 0.27 0.28 32 364  W   41.5 XLF 0.56 1.10 0.80 0.57 1 135  W  
XLF 0.05 0.33 0.12 0.13 47 502  W   42 XLF 0.93 1.39 1.37 0.92 3 81  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.47 1.93 1.50 2.09 5 3  S   39.5 XLF 0.05 0.39 0.19 0.02 102 1794  S  
XLF 1.08 1.64 1.24 1.64 47 18064  S   40 XLF 0.25 0.30 0.26 0.06 859 32863  S  
XLF 0.79 0.89 0.98 1.21 8 528  S   40.5 XLF 0.38 0.46 0.40 0.13 141 7296  S  
XLF 0.53 0.59 0.55 0.85 1878 35668  S   41 XLF 0.58 0.66 0.57 0.25 485 41111  S  
XLF 0.13 0.36 0.35 0.55 4088 5082  S   41.5 XLF 0.87 0.95 0.85 0.44 40 50  S  
XLF 0.16 0.22 0.20 0.33 10949 63522  S   42 XLF 0.98 1.39 1.20 0.71 55 5607  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.48 2.03 1.98 2.62 0 29  W   39.5 XLF 0.21 0.32 0.29 0.02 22 35  W  
XLF 0.77 1.63 1.32 2.15 3 107  W   40 XLF 0.31 0.49 0.35 0.04 481 4083  W  
XLF 0.75 1.09 0.91 1.72 1 107  W   40.5 XLF 0.25 1.12 0.43 0.09 63 42  W  
XLF 0.47 0.77 0.72 1.31 39 160  W   41 XLF 0.44 0.75 0.70 0.17 38 91  W  
XLF 0.14 0.53 0.47 0.96 66 124  W   41.5 XLF 0.75 1.60 1.09 0.30 6 23  W  
XLF 0.02 0.33 0.29 0.66 71 160  W   42 XLF 1.19 1.47 1.35 0.49 707 4081  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.60 2.12 1.22 3.28 0 1  W   39.5 XLF 0.06 0.49 0.27 0.01 352 44  W  
XLF 0.84 1.72 1.74 2.82 7 18  W   40 XLF 0.26 0.44 0.36 0.02 31 70  W  
XLF 0.56 1.20 0.98 2.36 0 25  W   40.5 XLF 0.51 1.28 0.55 0.05 33 98  W  
XLF 0.17 1.27 0.71 1.93 40 136  W   41 XLF 0.70 2.79 0.71 0.09 8 26  W  
XLF 0.47 0.64 0.57 1.53 46 40  W   41.5 XLF 0.55 1.18 0.95 0.17 1 3  W  
XLF 0.17 0.65 0.35 1.17 39 76  W   42 XLF 1.21 1.52 1.25 0.29 23 18  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.68 2.22 0.00 4.08 0 0  W   39.5 XLF 0.30 0.53 0.00 0.00 0 0  W  
XLF 0.69 1.82 0.00 3.62 0 0  W   40 XLF 0.20 0.65 0.41 0.01 1 0  W  
XLF 1.01 2.35 0.00 3.16 0 0  W   40.5 XLF 0.06 0.80 0.00 0.02 0 0  W  
XLF 0.68 1.14 0.00 2.72 0 0  W   41 XLF 0.54 1.04 0.78 0.04 1 0  W  
XLF 0.44 0.87 0.00 2.29 0 0  W   41.5 XLF 0.75 1.79 0.00 0.08 0 0  W  
XLF 0.22 0.66 0.00 1.88 0 0  W   42 XLF 0.94 1.66 1.44 0.14 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.23 3.80 1.77 5.60 129 76453  S   40 XLF 0.51 0.57 0.50 0.00 1073 113003  S  
XLF 0.99 1.06 1.00 4.72 3187 36206  S   41 XLF 0.87 0.93 0.85 0.00 5823 38595  S  
XLF 0.52 0.56 0.61 3.85 598 50919  S   42 XLF 1.42 1.51 1.42 0.02 141 5177  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.23 2.01 1.97 6.75 0 381  Q   40 XLF 0.08 0.77 0.57 0.00 27 3671  Q  
XLF 0.23 1.25 1.07 5.90 13 2986  Q   41 XLF 0.91 1.37 0.98 0.00 12 5072  Q  
XLF 0.12 0.72 0.67 5.05 15 5319  Q   42 XLF 1.42 3.70 1.33 0.00 0 64  Q  


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.