NYSEARCA:XLF - Financial Select Sector SPDR Fund Options Chain

Sign in or create an account to add this stock to your watchlist.
$26.43 +0.55 (+2.13 %)
(As of 02/18/2019 07:25 AM ET)
Previous Close$25.88
Today's Range$25.88 - $26.43
52-Week Range$22.05 - $29.81
Volume46.88 million shs
Average Volume54.55 million shs
Market Capitalization$24.08 billion
P/E RatioN/A
Dividend Yield1.89%
BetaN/A

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$32.50$0.010Call000.651464 (-0.103223)0.012442
2/22/2019$32.00$0.065Call000.824846 (+0.072978)0.053213
2/22/2019$31.00$0.055Call000.691863 (+0.032857)0.053307
2/22/2019$30.50$0.055Call000.63596 (-0.003884)0.05718
2/22/2019$30.00$0.055Call000.579687 (+0.019216)0.062461
2/22/2019$29.50$0.055Call000.517898 (-0.018039)0.067819
2/22/2019$29.00$0.025Call000.388281 (-0.038693)0.045189
2/22/2019$28.50$0.025Call000.325 (-0.048448)0.049847
2/22/2019$28.00$0.010Call0110.221815 (-0.095664)0.031897
2/22/2019$27.50$0.015Call0920.175781 (-0.082718)0.054131
2/22/2019$27.00$0.025Call3591,063 (+36)0.124833 (-0.049928)0.113406
2/22/2019$26.50$0.155Call4,6893,078 (-29)0.126166 (-0.030491)0.449932
2/22/2019$26.00$0.485Call6702,058 (+884)0.132435 (-0.02525)0.821101
2/22/2019$25.50$0.955Call1931,221 (-236)0.172125 (-0.003799)0.936622
2/22/2019$25.00$1.435Call169432 (+50)01
2/22/2019$24.50$1.930Call297234 (+46)01
2/22/2019$24.00$2.440Call275247 (-4)0.293508 (+0.020583)0.99181
2/22/2019$23.50$2.920Call0286 (+106)01
2/22/2019$23.00$3.425Call013 (+13)0.301053
2/22/2019$22.50$3.950Call0200.5691960.981485
2/22/2019$22.00$4.425Call020.347619
2/22/2019$21.50$5.000Call000.9110740.955592
2/22/2019$21.00$5.425Call000
2/22/2019$20.50$5.900Call030.470833
2/22/2019$20.00$6.400Call000
2/22/2019$19.50$6.850Call0001
2/22/2019$19.00$7.350Call0001
2/22/2019$18.50$7.900Call000
2/22/2019$18.00$8.350Call0001
2/22/2019$17.50$8.925Call000
2/22/2019$17.00$9.450Call001.41418 (-0.480194)0.990681
2/22/2019$32.50$5.975Put00
2/22/2019$32.00$5.575Put000.6125-0.989709
2/22/2019$31.00$4.600Put000.645312 (-0.367998)-0.962548
2/22/2019$30.50$4.075Put000.474691 (-0.26464)-0.988257
2/22/2019$30.00$3.625Put000.591616 (-0.035216)-0.936478
2/22/2019$29.50$3.100Put000.472159 (-0.149831)-0.952394
2/22/2019$29.00$2.555Put384
2/22/2019$28.50$2.080Put570.296656 (-0.080274)-0.970816
2/22/2019$28.00$1.560Put00
2/22/2019$27.50$1.085Put040.189501 (-0.592434)-0.938266
2/22/2019$27.00$0.585Put42535 (+134)0.117545 (+0.009738)-0.907335
2/22/2019$26.50$0.240Put4,4082,541 (+14)0.14063 (-0.007375)-0.545698
2/22/2019$26.00$0.055Put19,32718,137 (+1942)0.13942 (-0.018387)-0.191188
2/22/2019$25.50$0.025Put5,3789,608 (+122)0.188461 (+0.00743)-0.080079
2/22/2019$25.00$0.015Put137,738 (-11)0.237231 (+0.035144)-0.042018
2/22/2019$24.50$0.015Put112120.30686 (+0.060976)-0.032891
2/22/2019$24.00$0.020Put16160.393188 (+0.108312)-0.033815
2/22/2019$23.50$0.010Put01550.417004 (+0.020993)-0.018473
2/22/2019$23.00$0.005Put01450.440063 (-0.015094)-0.009195
2/22/2019$22.50$0.015Put0270.573797 (+0.046758)-0.018453
2/22/2019$22.00$0.010Put01010.610366 (+0.011659)-0.011673
2/22/2019$21.50$0.025Put040.76948 (+0.10374)-0.021937
2/22/2019$21.00$0.010Put0120.740126 (+0.009411)-0.009465
2/22/2019$20.50$0.015Put0300.857915 (+0.054055)-0.012606
2/22/2019$20.00$0.025Put010.997362 (+0.12691)-0.017567
2/22/2019$19.50$0.025Put001.08217 (+0.13251)-0.016853
2/22/2019$19.00$0.025Put011.15054 (+0.123187)-0.014837
2/22/2019$18.50$0.025Put001.24013 (+0.137647)-0.014374
2/22/2019$18.00$0.065Put001.55274 (+0.369112)-0.027235
2/22/2019$17.50$0.050Put001.58162 (+0.287489)-0.021513
2/22/2019$17.00$0.010Put001.32544 (-0.053551)-0.005699
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 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