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   0.156 0.135 50.26 -0.21
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.29 1.59 1.21 1.26 5 3637  W   49 XLF 0.02 0.03 0.02 0.00 4 700  W  
XLF 0.81 1.06 0.91 0.76 85 1340  W   49.5 XLF 0.02 0.05 0.03 0.00 188 1655  W  
XLF 0.40 0.63 0.48 0.31 566 707  W   50 XLF 0.04 0.13 0.12 0.05 530 3180  W  
XLF 0.13 0.17 0.17 0.05 2308 3154  W   50.5 XLF 0.22 0.36 0.34 0.29 208 10491  W  
XLF 0.04 0.05 0.05 0.00 2346 2560  W   51 XLF 0.53 0.78 0.80 0.74 43 2967  W  
XLF 0.02 0.03 0.03 0.00 201 13333  W   51.5 XLF 1.00 1.35 1.26 1.24 44 3927  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.24 1.64 1.54 1.41 35 118  W   49 XLF 0.09 0.10 0.10 0.04 29 8830  W  
XLF 0.86 1.24 1.02 0.97 12 87  W   49.5 XLF 0.07 0.18 0.21 0.11 67 260  W  
XLF 0.64 0.87 0.66 0.61 899 734  W   50 XLF 0.23 0.38 0.30 0.24 429 582  W  
XLF 0.37 0.59 0.43 0.34 474 205  W   50.5 XLF 0.49 0.56 0.50 0.47 44 470  W  
XLF 0.19 0.23 0.22 0.16 267 507  W   51 XLF 0.80 1.06 0.84 0.79 63 380  W  
XLF 0.09 0.12 0.09 0.07 219 427  W   51.5 XLF 1.05 1.32 1.29 1.20 34 78  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.53 1.81 1.65 1.71 2091 31166  S   49 XLF 0.16 0.21 0.19 0.07 12079 83438  S  
XLF 1.01 1.42 1.21 1.29 24 920  S   49.5 XLF 0.26 0.30 0.28 0.15 2061 6237  S  
XLF 0.83 0.90 0.85 0.93 6557 92412  S   50 XLF 0.41 0.46 0.47 0.28 608 20740  S  
XLF 0.58 0.60 0.59 0.63 435 9325  S   50.5 XLF 0.62 0.69 0.65 0.48 1830 6979  S  
XLF 0.36 0.39 0.38 0.39 524 65371  S   51 XLF 0.90 1.24 0.90 0.74 174 4619  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.41 1.72 1.66 2.15 5 40  W   49 XLF 0.24 0.30 0.27 0.08 10 212  W  
XLF 1.00 1.44 1.17 1.72 4 274  W   49.5 XLF 0.37 0.42 0.42 0.15 50 590  W  
XLF 0.85 1.11 0.83 1.34 94 547  W   50 XLF 0.38 0.61 0.61 0.25 43 202  W  
XLF 0.59 0.83 0.64 1.00 65 216  W   50.5 XLF 0.78 0.88 0.88 0.41 30 193  W  
XLF 0.38 0.62 0.43 0.72 69 494  W   51 XLF 0.92 1.21 0.81 0.61 0 56  W  
XLF 0.24 0.28 0.25 0.49 30 443  W   51.5 XLF 1.36 1.75 1.29 0.88 0 84  W  
 
2024-12-31 - Calls 2024-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.60 1.87 1.71 2.46 65 6183  Q   49 XLF 0.27 0.33 0.31 0.07 5 13346  Q  
XLF 0.83 0.99 0.93 1.63 259 15036  Q   50 XLF 0.58 0.65 0.58 0.22 286 672  Q  
XLF 0.42 0.60 0.42 0.96 2 6355  Q   51 XLF 0.95 1.22 1.19 0.52 13 185  Q  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.59 1.74 1.72 2.72 17 9  W   49 XLF 0.12 0.49 0.31 0.06 0 20  W  
XLF 1.27 1.53 2.39 2.28 0 7  W   49.5 XLF 0.44 0.70 0.46 0.11 22 34  W  
XLF 0.75 1.10 0.96 1.87 21 39  W   50 XLF 0.44 0.72 0.71 0.19 106 62  W  
XLF 0.48 0.93 0.75 1.50 43 60  W   50.5 XLF 0.68 1.31 0.90 0.30 7 40  W  
XLF 0.48 0.69 0.49 1.17 402 166  W   51 XLF 1.14 1.37 1.10 0.45 0 44  W  
XLF 0.12 0.38 0.30 0.88 2 49  W   51.5 XLF 1.31 1.82 1.30 0.65 0 6  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.75 2.02 0.00 3.44 0 0  W   49 XLF 0.26 1.22 0.41 0.04 2 3  W  
XLF 1.40 1.66 0.00 2.99 0 0  W   49.5 XLF 0.35 0.79 0.56 0.07 100 113  W  
XLF 1.07 1.35 1.39 2.56 0 20  W   50 XLF 0.72 0.78 0.80 0.12 1 150  W  
XLF 0.77 0.87 0.83 2.16 66 1  W   50.5 XLF 0.19 1.01 1.07 0.20 2 6  W  
XLF 0.56 1.24 0.58 1.78 1 3  W   51 XLF 1.23 1.58 1.37 0.30 2 8  W  
XLF 0.38 0.66 0.57 1.44 0 5  W   51.5 XLF 1.36 1.71 1.00 0.43 0 3  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.92 2.16 1.97 4.30 73 20655  S   49 XLF 0.50 0.54 0.52 0.02 7878 19378  S  
XLF 1.26 1.41 1.29 3.41 10372 60479  S   50 XLF 0.81 0.87 0.86 0.07 5111 22870  S  
XLF 0.75 0.83 0.77 2.57 11808 96341  S   51 XLF 1.35 1.40 1.36 0.17 1007 22816  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 2.45 2.70 2.47 10.51 56 729  S   49 XLF 0.59 0.85 0.82 0.00 95 842  S  
XLF 1.78 2.03 1.80 9.70 241 2616  S   50 XLF 1.02 1.18 1.17 0.00 84 2218  S  
XLF 1.25 1.32 1.28 8.89 1458 1392  S   51 XLF 1.43 1.67 1.73 0.00 55 560  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.