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   0.212 0.223 35.91 0.69

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.31 1.65 1.43 1.42 137 478  W   34.5 XLF 0.02 0.05 0.04 0.01 140 1389  W  
XLF 0.90 1.10 1.00 0.94 712 755  W   35 XLF 0.08 0.10 0.10 0.03 1419 3501  W  
XLF 0.53 0.72 0.61 0.54 6868 15935  W   35.5 XLF 0.18 0.32 0.20 0.13 2605 3398  W  
XLF 0.32 0.33 0.33 0.25 7242 11155  W   36 XLF 0.25 0.52 0.41 0.34 1506 2085  W  
XLF 0.12 0.15 0.14 0.09 2650 4194  W   36.5 XLF 0.55 0.89 0.73 0.68 430 780  W  
XLF 0.05 0.07 0.07 0.02 1632 3456  W   37 XLF 1.00 1.37 1.21 1.11 112 1003  W  
 
2021-06-30 - Calls 2021-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 0.92 1.27 1.02 1.06 351 3462  Q   35 XLF 0.15 0.22 0.18 0.15 15513 29860  Q  
XLF 0.38 0.50 0.44 0.43 1586 3149  Q   36 XLF 0.45 0.57 0.50 0.52 168 8812  Q  
XLF 0.12 0.13 0.13 0.12 1537 22254  Q   37 XLF 1.04 1.29 1.26 1.21 40 6367  Q  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.38 1.75 1.44 1.50 6 33  W   34.5 XLF 0.10 0.15 0.18 0.09 9 1309  W  
XLF 1.02 1.19 1.13 1.10 201 319  W   35 XLF 0.18 0.22 0.21 0.19 490 7001  W  
XLF 0.69 0.84 0.77 0.76 397 317  W   35.5 XLF 0.31 0.42 0.37 0.34 40 343  W  
XLF 0.42 0.50 0.47 0.49 670 1205  W   36 XLF 0.50 0.63 0.58 0.57 136 1035  W  
XLF 0.23 0.34 0.27 0.29 1097 1442  W   36.5 XLF 0.71 1.00 0.90 0.88 43 550  W  
XLF 0.13 0.16 0.15 0.16 8962 4361  W   37 XLF 1.08 1.42 1.23 1.25 8 9038  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.20 1.83 1.43 1.61 2 0  W   34.5 XLF 0.14 0.29 0.28 0.19 8 358  W  
XLF 0.91 1.35 1.22 1.23 202 192  W   35 XLF 0.24 0.38 0.31 0.32 457 746  W  
XLF 0.50 0.96 0.86 0.91 29 142  W   35.5 XLF 0.35 0.52 0.44 0.50 47 78  W  
XLF 0.51 0.60 0.55 0.65 114 176  W   36 XLF 0.60 0.75 0.69 0.73 244 350  W  
XLF 0.28 0.40 0.36 0.44 339 4342  W   36.5 XLF 0.82 1.18 0.95 1.03 29 966  W  
XLF 0.15 0.25 0.20 0.29 65 2535  W   37 XLF 0.94 1.51 1.33 1.37 18 802  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.41 1.87 1.56 1.70 16 0  S   34.5 XLF 0.22 0.40 0.28 0.28 314 0  S  
XLF 1.17 1.37 1.27 1.35 1371 2931  S   35 XLF 0.38 0.41 0.40 0.43 5657 67902  S  
XLF 0.92 1.01 0.99 1.04 63 0  S   35.5 XLF 0.55 0.58 0.57 0.62 1807 0  S  
XLF 0.66 0.70 0.69 0.78 2579 21669  S   36 XLF 0.74 0.81 0.77 0.86 10766 42124  S  
XLF 0.41 0.62 0.45 0.57 22404 0  S   36.5 XLF 0.66 1.13 1.09 1.15 18 0  S  
XLF 0.28 0.33 0.30 0.40 5093 45691  S   37 XLF 1.22 1.72 1.42 1.48 217 27799  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.21 2.13 1.45 1.80 0 11  W   34.5 XLF 0.31 0.38 0.36 0.37 2 976  W  
XLF 1.12 1.54 1.32 1.45 20 46  W   35 XLF 0.42 0.56 0.49 0.53 647 1563  W  
XLF 0.75 1.10 1.00 1.15 48 127  W   35.5 XLF 0.57 0.82 0.67 0.73 136 195  W  
XLF 0.71 0.79 0.78 0.89 124 521  W   36 XLF 0.76 1.05 0.94 0.97 11 706  W  
XLF 0.50 0.59 0.56 0.68 16 121  W   36.5 XLF 0.88 1.36 1.21 1.25 5 674  W  
XLF 0.33 0.40 0.38 0.50 45 253  W   37 XLF 1.11 1.56 1.55 1.58 5 330  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.49 2.02 1.71 1.88 1 8  W   34.5 XLF 0.39 0.50 0.46 0.45 41 97  W  
XLF 1.21 1.67 1.45 1.55 27 138  W   35 XLF 0.51 0.64 0.59 0.62 52 428  W  
XLF 0.92 1.39 1.15 1.25 62 32  W   35.5 XLF 0.55 0.85 0.81 0.82 12 667  W  
XLF 0.72 1.04 0.88 1.00 134 320  W   36 XLF 0.79 1.03 1.00 1.06 49 274  W  
XLF 0.47 0.72 0.65 0.78 7 97  W   36.5 XLF 1.04 1.30 1.28 1.34 6 59  W  
XLF 0.36 0.52 0.46 0.60 19 453  W   37 XLF 1.17 1.84 1.58 1.66 30 218  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLF 1.69 1.85 1.77 1.81 505 1843  S   35 XLF 0.80 0.90 0.83 0.84 10541 36858  S  
XLF 1.12 1.15 1.14 1.27 21469 18120  S   36 XLF 1.21 1.33 1.25 1.30 20044 27930  S  
XLF 0.68 0.74 0.69 0.85 765 13824  S   37 XLF 1.73 1.80 1.76 1.88 139 8602  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.