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   0.161 0.186 33.66 -0.28
 
2023-09-22 - Calls 2023-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.95 1.46 1.55 0.00 0 10  W   32.5 XLF 0.00 0.01 0.01 0.00 2 76  W  
XLF 0.55 0.92 0.79 0.00 5 6  W   33 XLF 0.00 0.01 0.01 0.00 0 1926  W  
XLF 0.00 0.42 0.24 0.00 128 23  W   33.5 XLF 0.00 0.01 0.01 0.00 63 11095  W  
XLF 0.00 0.01 0.01 0.00 91 567  W   34 XLF 0.12 0.46 0.28 0.00 2231 4531  W  
XLF 0.00 0.01 0.01 0.00 101 1909  W   34.5 XLF 0.65 1.15 0.80 0.00 452 3552  W  
XLF 0.00 0.01 0.01 0.00 64 8432  W   35 XLF 1.10 1.66 1.21 0.00 27 1324  W  
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.80 0.85 0.87 0.79 51 19  Q   33 XLF 0.10 0.11 0.11 0.08 8979 18173  Q  
XLF 0.12 0.19 0.19 0.20 729 1008  Q   34 XLF 0.41 0.49 0.45 0.49 3883 9634  Q  
XLF 0.01 0.02 0.02 0.02 55 14398  Q   35 XLF 1.09 1.50 1.16 1.31 66 3376  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.17 1.42 1.44 1.44 1 2  W   32.5 XLF 0.10 0.14 0.11 0.07 48 206  W  
XLF 0.81 1.00 0.98 1.03 9 9  W   33 XLF 0.19 0.22 0.18 0.15 98 759  W  
XLF 0.54 0.63 0.83 0.69 0 21  W   33.5 XLF 0.31 0.36 0.32 0.30 1684 615  W  
XLF 0.25 0.32 0.31 0.42 1341 214  W   34 XLF 0.52 0.60 0.55 0.53 297 4354  W  
XLF 0.11 0.14 0.13 0.23 179 1827  W   34.5 XLF 0.84 1.04 0.88 0.84 42 1126  W  
XLF 0.02 0.05 0.05 0.12 73 700  W   35 XLF 1.15 1.55 1.17 1.22 210 1254  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.36 1.52 0.00 1.76 0 0  W   32.5 XLF 0.17 0.20 0.15 0.08 30 118  W  
XLF 0.92 1.11 1.37 1.35 0 9  W   33 XLF 0.24 0.30 0.26 0.17 44 589  W  
XLF 0.58 0.75 0.79 0.99 11 13  W   33.5 XLF 0.37 0.44 0.40 0.30 852 223  W  
XLF 0.39 0.44 0.43 0.69 30 113  W   34 XLF 0.60 0.68 0.60 0.49 39 2033  W  
XLF 0.19 0.23 0.25 0.45 926 2015  W   34.5 XLF 0.89 1.04 0.74 0.74 8 406  W  
XLF 0.08 0.11 0.11 0.28 56 162  W   35 XLF 1.26 1.44 1.27 1.06 54 305  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.53 1.61 1.60 2.17 9 3  S   32.5 XLF 0.26 0.27 0.23 0.08 74 120  S  
XLF 1.07 1.20 1.19 1.76 12 2812  S   33 XLF 0.34 0.38 0.35 0.15 1273 58413  S  
XLF 0.80 0.83 0.82 1.37 35 184  S   33.5 XLF 0.48 0.52 0.49 0.25 667 1338  S  
XLF 0.50 0.53 0.52 1.04 7901 19140  S   34 XLF 0.69 0.72 0.70 0.40 9805 123468  S  
XLF 0.29 0.32 0.30 0.76 1768 4232  S   34.5 XLF 0.94 1.16 0.97 0.60 39 13023  S  
XLF 0.15 0.17 0.16 0.53 1541 45059  S   35 XLF 1.30 1.43 1.37 0.86 1188 26390  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.56 1.74 0.00 2.69 0 0  W   32.5 XLF 0.28 0.32 0.25 0.06 16 99  W  
XLF 1.21 1.32 1.28 2.26 2 8  W   33 XLF 0.38 0.43 0.27 0.11 0 83  W  
XLF 0.81 0.95 0.90 1.86 1 1  W   33.5 XLF 0.52 0.59 0.53 0.19 54 112  W  
XLF 0.53 0.63 0.59 1.49 19 71  W   34 XLF 0.72 0.80 0.72 0.30 7 144  W  
XLF 0.34 0.39 0.42 1.17 177 343  W   34.5 XLF 0.97 1.09 0.46 0.45 0 173  W  
XLF 0.20 0.23 0.20 0.89 115 316  W   35 XLF 1.32 1.53 1.33 0.64 20 112  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.52 1.83 0.00 3.32 0 0  W   32.5 XLF 0.34 0.39 0.31 0.04 23 13  W  
XLF 1.30 1.41 0.00 2.88 0 0  W   33 XLF 0.45 0.50 0.39 0.07 1 2  W  
XLF 0.95 1.05 1.03 2.46 50 0  W   33.5 XLF 0.58 0.66 0.50 0.12 20 2  W  
XLF 0.68 0.74 0.72 2.07 11 0  W   34 XLF 0.79 0.87 0.81 0.20 9 4  W  
XLF 0.44 0.49 0.51 1.71 25 16  W   34.5 XLF 1.03 1.20 0.00 0.30 0 0  W  
XLF 0.26 0.31 0.28 1.38 68 4  W   35 XLF 1.34 1.51 0.00 0.44 0 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.41 1.56 1.53 4.44 44 420  S   33 XLF 0.54 0.58 0.57 0.02 308 27649  S  
XLF 0.84 0.87 0.86 3.60 141 4469  S   34 XLF 0.88 0.97 0.84 0.06 1497 13099  S  
XLF 0.37 0.41 0.39 2.80 2364 16225  S   35 XLF 1.38 1.56 1.45 0.15 54 13823  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.