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   0.255 0.457 28.47 -0.09

 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.28 1.61 1.39 0.00 127 3050  W   27 XLF 0.00 0.01 0.01 0.00 96 4596  W  
XLF 0.85 1.11 0.98 0.00 201 11035  W   27.5 XLF 0.00 0.01 0.02 0.00 0 3790  W  
XLF 0.26 0.62 0.43 0.00 299 2174  W   28 XLF 0.00 0.01 0.01 0.00 9 3195  W  
XLF 0.00 0.01 0.02 0.00 3035 4813  W   28.5 XLF 0.00 0.18 0.03 0.00 1157 3596  W  
XLF 0.00 0.01 0.01 0.00 11 4175  W   29 XLF 0.42 0.73 0.61 0.00 78 194  W  
XLF 0.00 0.01 0.01 0.00 1 411  W   29.5 XLF 0.75 1.27 1.15 0.00 0 1  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.36 1.66 1.55 1.63 11 529  W   27 XLF 0.02 0.08 0.03 0.16 1609 2594  W  
XLF 0.90 1.18 1.02 1.25 77 616  W   27.5 XLF 0.08 0.12 0.11 0.28 812 1164  W  
XLF 0.57 0.70 0.60 0.92 158 9284  W   28 XLF 0.15 0.24 0.22 0.45 1654 9155  W  
XLF 0.28 0.38 0.33 0.65 127 963  W   28.5 XLF 0.30 0.48 0.39 0.68 163 369  W  
XLF 0.11 0.19 0.15 0.44 358 10978  W   29 XLF 0.58 0.80 0.77 0.97 43 105  W  
XLF 0.03 0.06 0.05 0.28 324 4580  W   29.5 XLF 0.96 1.24 1.06 1.31 0 62  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.51 1.68 1.56 1.87 2 254  W   27 XLF 0.10 0.18 0.13 0.39 124 612  W  
XLF 1.11 1.25 1.19 1.53 0 552  W   27.5 XLF 0.18 0.24 0.23 0.55 446 3019  W  
XLF 0.75 0.86 0.78 1.23 55 807  W   28 XLF 0.31 0.41 0.39 0.75 35 503  W  
XLF 0.46 0.56 0.49 0.97 44 842  W   28.5 XLF 0.55 0.61 0.57 0.99 1494 867  W  
XLF 0.24 0.34 0.27 0.75 15 661  W   29 XLF 0.79 0.90 0.89 1.27 104 147  W  
XLF 0.12 0.20 0.15 0.57 1440 328  W   29.5 XLF 1.10 1.33 1.31 1.59 0 30  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.62 1.77 1.63 2.06 57 94797  S   27 XLF 0.18 0.26 0.22 0.59 63 46958  S  
XLF 1.22 1.36 1.27 1.74 67 821  S   27.5 XLF 0.28 0.38 0.32 0.77 25 1792  S  
XLF 0.87 1.00 0.87 1.46 107 100010  S   28 XLF 0.43 0.53 0.47 0.98 139 17695  S  
XLF 0.58 0.69 0.61 1.20 46 271  S   28.5 XLF 0.66 0.74 0.71 1.23 78 487  S  
XLF 0.36 0.46 0.40 0.98 246 21084  S   29 XLF 0.90 1.02 0.97 1.50 83 3314  S  
XLF 0.21 0.30 0.24 0.79 20 1719  S   29.5 XLF 1.20 1.37 1.26 1.81 0 222  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.56 1.81 1.70 2.22 41 293  W   27 XLF 0.24 0.35 0.30 0.73 3 309  W  
XLF 1.15 1.45 1.24 1.91 0 53  W   27.5 XLF 0.37 0.49 0.44 0.92 1 942  W  
XLF 0.83 1.07 0.94 1.63 5 309  W   28 XLF 0.53 0.67 0.60 1.14 0 37  W  
XLF 0.59 0.75 0.69 1.38 6 54  W   28.5 XLF 0.71 0.91 0.87 1.39 142 4  W  
XLF 0.38 0.54 0.45 1.15 46 2938  W   29 XLF 0.99 1.36 1.13 1.67 0 12  W  
XLF 0.23 0.35 0.28 0.96 1 30  W   29.5 XLF 1.30 1.80 1.39 1.97 0 1  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.57 1.89 1.70 2.38 5 3668  Q   27 XLF 0.28 0.42 0.37 0.89 1 282  Q  
XLF 0.91 1.11 1.05 1.80 15 16232  Q   28 XLF 0.57 0.75 0.69 1.31 13 391  Q  
XLF 0.45 0.57 0.50 1.33 190 6771  Q   29 XLF 1.05 1.33 1.16 1.84 0 378  Q  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.75 2.08 0.00 2.55 0 0  W   27 XLF 0.40 0.51 0.50 1.05 10 5  W  
XLF 1.21 1.58 1.53 2.25 0 4  W   27.5 XLF 0.54 0.75 0.64 1.25 2 3  W  
XLF 0.99 1.30 1.12 1.98 1 0  W   28 XLF 0.64 0.93 0.82 1.48 5 12  W  
XLF 0.73 1.00 0.86 1.74 17 1  W   28.5 XLF 0.86 1.19 1.01 1.74 10 0  W  
XLF 0.56 0.75 0.72 1.51 0 12  W   29 XLF 1.15 1.51 1.41 2.01 0 2  W  
XLF 0.38 0.56 0.00 1.31 0 0  W   29.5 XLF 1.42 1.87 0.00 2.31 0 0  W  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.82 2.00 1.88 2.68 255 71229  S   27 XLF 0.51 0.62 0.57 1.17 496 70555  S  
XLF 1.16 1.30 1.23 2.13 403 93348  S   28 XLF 0.84 0.94 0.92 1.62 3671 41028  S  
XLF 0.68 0.77 0.73 1.66 2583 58540  S   29 XLF 1.32 1.48 1.43 2.15 19 28805  S  



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.