Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for XLF (SPDR FINANCIAL SECTR ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 XLF  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

40.06 

 SPDR FINANCIAL SECTR ETF       CHANGE

-0.17 

 HIGH 40.31   LOW 39.85   DIVIDEND DATE 2017-09-15 
 OPEN 40.22   CLOSE 40.23   DIVIDEND AMOUNT 0.10 
 BID 0.00   ASK 0.00   YIELD 1.66 
 VOLUME 34,749,416   SPLIT DATE     DATE/TIME: 2021-10-21 
 OPTION VOLUME 231784   IMPLIED VOLATILITY 0.17   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from September 30, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XLF  37.535    XLF  Oct 15 '21  36.50  1.50  0.46  1.23%    0.29  0
 XLF  37.535    XLF  Oct 15 '21  37.00  1.11  0.58  1.55%    0.27  0
 XLF  37.535    XLF  Dec 17 '21  37.00  2.05  1.52  4.04%    0.26  2
 XLF  37.535    XLF  Nov 19 '21  37.00  1.69  1.16  3.08%    0.26  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XLF  Oct 15 '21  36.50   C  1.50    XLF  Oct 15 '21  36.50   P  0.41    1.91  1.03
 XLF  Oct 15 '21  37.00   C  1.11    XLF  Oct 15 '21  37.00   P  0.55    1.67  0.53
 XLF  Nov 19 '21  37.00   C  1.69    XLF  Nov 19 '21  37.00   P  1.11    2.80  0.53
 XLF  Oct 15 '21  37.50   C  0.77    XLF  Oct 15 '21  37.50   P  0.72    1.50  0.03
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLF  Oct 15 '21  38.50   P  1.32    XLF  Oct 15 '21  38.00   P  0.99    0.33  0.50
 XLF  Dec 17 '21  38.00   P  1.87    XLF  Dec 17 '21  37.00   P  1.35    0.52  1.00
 XLF  Oct 15 '21  38.50   P  1.32    XLF  Oct 15 '21  37.50   P  0.72    0.60  1.00
 XLF  Oct 15 '21  38.00   P  0.99    XLF  Oct 15 '21  37.50   P  0.72    0.27  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLF  Oct 15 '21  36.50   C  1.50    XLF  Oct 15 '21  39.00   C  0.21    1.29  2.50
 XLF  Oct 15 '21  36.50   C  1.50    XLF  Oct 15 '21  38.50   C  0.34    1.16  2.00
 XLF  Oct 15 '21  36.50   C  1.50    XLF  Oct 15 '21  38.00   C  0.53    0.97  1.50
 XLF  Oct 15 '21  36.50   C  1.50    XLF  Oct 15 '21  37.50   C  0.77    0.73  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLF  Jan 19 '24  39.00   C  4.80    XLF  Jan 19 '24  37.00   C  5.30    -0.50  2.00
 XLF  Jan 19 '24  38.00   C  5.05    XLF  Jan 19 '24  37.00   C  5.30    -0.25  1.00
 XLF  Oct 15 '21  38.00   C  0.53    XLF  Oct 15 '21  37.50   C  0.77    -0.24  0.50
 XLF  Jun 17 '22  38.00   C  2.65    XLF  Jun 17 '22  37.00   C  3.20    -0.55  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLF  Oct 15 '21  36.50   P  0.41    XLF  Oct 15 '21  39.00   P  1.62    -1.21  2.50
 XLF  Oct 15 '21  37.00   P  0.55    XLF  Oct 15 '21  39.00   P  1.62    -1.07  2.00
 XLF  Oct 15 '21  37.50   P  0.72    XLF  Oct 15 '21  39.00   P  1.62    -0.90  1.50
 XLF  Oct 15 '21  36.50   P  0.41    XLF  Oct 15 '21  38.00   P  0.99    -0.58  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLF  Oct 15 '21  37.00   C  1.11    XLF  Jan 19 '24  37.00   C  5.30    -4.18  27
 XLF  Oct 15 '21  37.00   C  1.11    XLF  Jan 20 '23  37.00   C  4.15    -3.04  15
 XLF  Oct 15 '21  37.00   C  1.11    XLF  Jun 17 '22  37.00   C  3.20    -2.08  8
 XLF  Oct 15 '21  37.00   C  1.11    XLF  Mar 18 '22  37.00   C  2.65    -1.53  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLF  Oct 15 '21  37.00   P  0.55    XLF  Dec 17 '21  37.00   P  1.35    -0.80  2
 XLF  Oct 15 '21  37.00   P  0.55    XLF  Mar 18 '22  37.00   P  2.18    -1.63  5
 XLF  Oct 15 '21  37.00   P  0.55    XLF  Jan 21 '22  37.00   P  1.75    -1.20  3
 XLF  Oct 15 '21  37.00   P  0.55    XLF  Jan 20 '23  37.00   P  3.90    -3.35  15
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.