NYSEARCA:XLF - Financial Select Sector SPDR Fund Options Chain

Sign in or create an account to add this stock to your watchlist.
$24.24 -0.24 (-0.98 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$24.48
Today's Range$24.19 - $24.58
52-Week Range$24.19 - $30.33
Volume66.74 million shs
Average Volume60.76 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend Yield1.96%
BetaN/A

Options Chain

Financial Select Sector SPDR Fund (NYSEARCA:XLF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$41.00$0.010Call011.39305 (+0.019667)0.006328
12/21/2018$40.00$0.010Call0101.34305 (+0.100447)0.006742
12/21/2018$39.00$0.065Call001.63015 (+0.3168)0.030793
12/21/2018$38.00$0.065Call001.55313 (+0.306245)0.031941
12/21/2018$37.00$0.065Call001.47109 (+0.278904)0.032901
12/21/2018$36.00$0.065Call011.38906 (+0.265163)0.034296
12/21/2018$35.00$0.010Call0101.02463 (-0.031452)0.008363
12/21/2018$34.00$0.005Call0310.875 (-0.109375)0.005207
12/21/2018$33.50$0.040Call001.09669 (+0.219982)0.028052
12/21/2018$33.00$0.025Call01,4590.989264 (+0.081452)0.020164
12/21/2018$32.50$0.040Call001.00181 (+0.197124)0.029375
12/21/2018$32.00$0.010Call04,2550.7875 (+0.063158)0.010168
12/21/2018$31.50$0.040Call000.910503 (+0.191597)0.03219
12/21/2018$31.00$0.005Call069,4240.65625 (+0.04375)0.00643
12/21/2018$30.50$0.040Call000.814844 (+0.163724)0.035495
12/21/2018$30.00$0.005Call045,225 (-1)0.563672 (+0.040039)0.006237
12/21/2018$29.50$0.010Call0800.579691 (-0.020465)0.014168
12/21/2018$29.00$0.010Call3354,5730.537904 (+0.00209)0.015661
12/21/2018$28.50$0.010Call01080.48125 (-0.038281)0.015299
12/21/2018$28.00$0.005Call18121,380 (-10)0.403086 (-0.017376)0.011102
12/21/2018$27.50$0.010Call02,502 (-78)0.388655 (+0.038655)0.018894
12/21/2018$27.00$0.005Call1232,641 (-112)0.308299 (-0.005344)0.014488
12/21/2018$26.50$0.010Call507,694 (+1)0.281398 (+0.00632)0.026925
12/21/2018$26.00$0.035Call7515,553 (+2220)0.283299 (+0.019656)0.075145
12/21/2018$25.50$0.075Call17216,894 (+543)0.266162 (+0.011221)0.151777
12/21/2018$25.00$0.145Call6,32130,121 (+314)0.238699 (-0.016732)0.279862
12/21/2018$24.50$0.360Call2,4336,080 (+115)0.255314 (-0.016561)0.50183
12/21/2018$24.00$0.655Call8933,012 (-17)0.256982 (-0.035804)0.712962
12/21/2018$23.50$1.075Call23930.290773 (-0.01868)0.842348
12/21/2018$23.00$1.490Call2668 (+2)0.192627 (-0.129295)0.988562
12/21/2018$22.50$1.970Call44710.118378
12/21/2018$22.00$2.480Call04490.212105
12/21/2018$21.50$3.055Call000.617191 (+0.133719)0.93311
12/21/2018$21.00$3.325Call010900.2765
12/21/2018$20.50$3.875Call000
12/21/2018$20.00$4.450Call01200.225238
12/21/2018$19.50$5.000Call010.7409420.986301
12/21/2018$19.00$5.475Call04 (-4)0.260455
12/21/2018$18.00$6.450Call0140.46
12/21/2018$17.00$7.550Call001.426370.970133
12/21/2018$16.00$8.425Call0650.3852
12/21/2018$15.00$9.425Call0290.466538
12/21/2018$14.00$10.475Call0450.430741
12/21/2018$41.00$16.775Put002.02891 (+0.590706)-0.948542
12/21/2018$40.00$15.625Put000
12/21/2018$39.00$14.675Put001.5419 (+0.229935)-0.978459
12/21/2018$38.00$13.850Put001.94422 (+0.693253)-0.924163
12/21/2018$37.00$12.650Put001.22742 (-0.545595)-0.988735
12/21/2018$36.00$10.625Put0000
12/21/2018$35.00$10.900Put001.75668-0.901799
12/21/2018$34.00$8.625Put050
12/21/2018$33.50$9.400Put001.60996-0.894855
12/21/2018$33.00$8.625Put018
12/21/2018$32.50$7.075Put0000
12/21/2018$32.00$7.650Put0110.844531-0.985175
12/21/2018$31.50$7.050Put000
12/21/2018$31.00$6.600Put01,401
12/21/2018$30.50$6.150Put000.706529-0.984368
12/21/2018$30.00$5.625Put02,456
12/21/2018$29.50$5.150Put000.620581-0.982324
12/21/2018$29.00$4.675Put03,228 (+10)0.67255 (-0.011091)-0.959269
12/21/2018$28.50$4.150Put05570.524671-0.980004
12/21/2018$28.00$3.675Put126,155 (+2)0.567178 (-0.000878)-0.952359
12/21/2018$27.50$3.175Put231,4050.504503 (-0.097053)-0.948951
12/21/2018$27.00$2.705Put544,701 (-2404)0.499991 (+0.086863)-0.915931
12/21/2018$26.50$2.210Put4220,1750.443538 (+0.066194)-0.900359
12/21/2018$26.00$1.715Put34066,424 (-34)0.371045 (+0.05382)-0.880558
12/21/2018$25.50$1.250Put222,441 (+77)0.333753 (+0.040003)-0.821799
12/21/2018$25.00$0.820Put3,30233,363 (-2424)0.298955 (+0.011224)-0.716986
12/21/2018$24.50$0.500Put1,64510,971 (+1940)0.300043 (-0.001589)-0.543046
12/21/2018$24.00$0.280Put3,73642,769 (-602)0.308336 (-0.015102)-0.361763
12/21/2018$23.50$0.155Put2,1683,682 (+500)0.33051 (-0.020271)-0.221155
12/21/2018$23.00$0.105Put50827,181 (-10)0.382812 (+1E-06)-0.144642
12/21/2018$22.50$0.055Put51,8420.402178 (-0.050361)-0.081123
12/21/2018$22.00$0.035Put201,3650.438921 (-0.04129)-0.051215
12/21/2018$21.50$0.025Put150774 (+113)0.486719 (-0.027344)-0.03495
12/21/2018$21.00$0.015Put010,3620.511108 (-0.037696)-0.020035
12/21/2018$20.50$0.015Put0600.591596 (+0.016755)-0.019241
12/21/2018$20.00$0.015Put33,0140.667188 (+0.021876)-0.017332
12/21/2018$19.50$0.030Put000.809722 (+0.098784)-0.02555
12/21/2018$19.00$0.010Put07440.765625 (-0.054687)-0.010716
12/21/2018$18.00$0.010Put0330.896875 (+0.029796)-0.008136
12/21/2018$17.00$0.010Put0391.06226 (+0.056006)-0.007661
12/21/2018$16.00$0.010Put071.225-0.006663
12/21/2018$15.00$0.010Put0401.40185 (+0.069185)-0.005992
12/21/2018$14.00$0.010Put021.58058 (+0.021588)-0.005093
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel