XLF option chain State Street Financial Select Sector SPDR ETF
Cboe delayed options data · as of 18:06 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.1% (54.55–55.80) · ATM IV 18.1% · P/C open interest 1.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 17.00 | 18.40 | 1 | 364.4% | 1.00 | 0.0000 | 0.000 | 38 | 0 | 2.12 | 446.8% | 0.00 | 0.0000 | 0.000 | |||
| 15.90 | 17.10 | 15 | 305.6% | 1.00 | 0.0000 | 0.000 | 39 | 0 | 0.0200 | 178.2% | 0.00 | 0.0000 | 0.000 | |||
| 14.95 | 16.15 | 19 | 1 | 297.4% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0200 | 166.3% | 0.00 | 0.0000 | 0.000 | ||
| 14.00 | 15.15 | 9 | 1 | 283.6% | 1.00 | 0.0000 | 0.000 | 41 | 0 | 0.0200 | 154.7% | 0.00 | 0.0000 | 0.000 | ||
| 13.05 | 14.10 | 5 | 265.3% | 1.00 | 0.0001 | 0.000 | 42 | 0 | 0.0200 | 143.3% | -0.00 | 0.0001 | -0.000 | |||
| 12.05 | 13.15 | 2 | 1 | 251.3% | 1.00 | 0.0001 | 0.000 | 43 | 0 | 0.0200 | 132.1% | -0.00 | 0.0001 | -0.000 | ||
| 11.00 | 12.20 | 3 | 1 | 233.3% | 1.00 | 0.0001 | 0.000 | 44 | 0 | 0.0200 | 121.1% | -0.00 | 0.0001 | -0.000 | ||
| 9.95 | 11.25 | 3 | 215.6% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0200 | 110.3% | -0.00 | 0.0002 | -0.000 | |||
| 8.90 | 10.40 | 1 | 204.6% | 1.00 | 0.0003 | 0.000 | 46 | 0 | 0.0200 | 99.6% | -0.00 | 0.0003 | -0.000 | |||
| 7.55 | 9.30 | 155.4% | 1.00 | 0.0006 | 0.000 | 47 | 0 | 0.0200 | 89.1% | -0.00 | 0.0006 | -0.000 | ||||
| 6.55 | 8.30 | 139.5% | 1.00 | 0.0018 | -0.000 | 48 | 0 | 0.0200 | 78.7% | -0.00 | 0.0018 | -0.001 | ||||
| 5.55 | 7.35 | 127.2% | 1.00 | 0.0040 | -0.001 | 49 | 0 | 0.0200 | 36 | 68.3% | -0.00 | 0.0040 | -0.002 | |||
| 4.75 | 5.90 | 1 | 93.4% | 0.99 | 0.0072 | -0.003 | 50 | 0 | 0.0200 | 48 | 58.0% | -0.01 | 0.0072 | -0.003 | ||
| 4.30 | 5.40 | 1 | 89.9% | 0.99 | 0.0095 | -0.004 | 50.5 | 0 | 0.0200 | 2 | 52.9% | -0.01 | 0.0095 | -0.004 | ||
| 3.90 | 5.30 | 1 | 110.3% | 0.99 | 0.0126 | -0.004 | 51 | 0 | 0.0200 | 142 | 47.8% | -0.01 | 0.0126 | -0.005 | ||
| 3.50 | 4.90 | 1 | 4 | 110.3% | 0.99 | 0.0168 | -0.005 | 51.5 | 0 | 0.0100 | 51 | 38.9% | -0.01 | 0.0168 | -0.005 | |
| 3.05 | 3.75 | 15 | 72.8% | 0.99 | 0.0229 | -0.006 | 52 | 0 | 0.0100 | 358 | 34.1% | -0.01 | 0.0229 | -0.006 | ||
| 2.50 | 3.70 | 82.9% | 0.98 | 0.0322 | -0.007 | 52.5 | 0 | 0.1300 | 92 | 46.0% | -0.02 | 0.0322 | -0.007 | |||
| 2.02 | 2.30 | 14 | 0.98 | 0.0482 | -0.008 | 53 | 0 | 0.0200 | 3 | 474 | 27.0% | -0.02 | 0.0482 | -0.009 | ||
| 1.54 | 2.73 | 51 | 66.2% | 0.96 | 0.0842 | -0.012 | 53.5 | 0 | 0.0200 | 799 | 21.6% | -0.04 | 0.0842 | -0.012 | ||
| 1.09 | 1.74 | 33 | 39.8% | 0.92 | 0.1752 | -0.025 | 54 | 0.0300 | 0.0400 | 12 | 234 | 21.1% | -0.08 | 0.1754 | -0.025 | |
| 0.6400 | 0.9400 | 30 | 20.6% | 0.81 | 0.3411 | -0.052 | 54.5 | 0.0800 | 0.1000 | 49 | 270 | 19.5% | -0.19 | 0.3418 | -0.053 | |
| 0.3700 | 0.4200 | 64 | 65 | 17.5% | 0.60 | 0.5176 | -0.078 | 55 | 0.2100 | 0.2500 | 1,264 | 221 | 18.8% | -0.40 | 0.5199 | -0.078 |
| 0.1500 | 0.1600 | 234 | 357 | 17.0% | 0.34 | 0.5015 | -0.070 | 55.5 | 0.4600 | 0.4800 | 31 | 42 | 17.0% | -0.67 | 0.5060 | -0.071 |
| 0.0400 | 0.0500 | 213 | 220 | 16.9% | 0.13 | 0.2984 | -0.034 | 56 | 0.8200 | 0.9700 | 1 | 20.4% | -0.87 | 0.3074 | -0.034 | |
| 0.0100 | 0.0200 | 13 | 324 | 18.4% | 0.05 | 0.1255 | -0.012 | 56.5 | 0.8000 | 1.56 | -0.96 | 0.1285 | -0.013 | |||
| 0 | 0.0100 | 4 | 168 | 20.0% | 0.02 | 0.0627 | -0.007 | 57 | 1.43 | 2.38 | 36.0% | -0.98 | 0.0599 | -0.009 | ||
| 0 | 0.0100 | 108 | 24.5% | 0.02 | 0.0382 | -0.005 | 57.5 | 1.93 | 2.47 | -0.99 | 0.0344 | -0.008 | ||||
| 0 | 0.0100 | 53 | 28.9% | 0.01 | 0.0252 | -0.004 | 58 | 2.15 | 3.30 | -0.99 | 0.0215 | -0.007 | ||||
| 0 | 0.7500 | 22 | 85.7% | 0.01 | 0.0175 | -0.004 | 58.5 | 2.55 | 4.15 | 44.3% | -1.00 | 0.0142 | -0.007 | |||
| 0 | 0.0100 | 37.4% | 0.01 | 0.0127 | -0.003 | 59 | 2.85 | 5.00 | 64.2% | -1.00 | 0.0097 | -0.007 | ||||
| 0 | 0.0200 | 45.4% | 0.01 | 0.0095 | -0.003 | 59.5 | 3.55 | 5.05 | -1.00 | 0.0069 | -0.006 | |||||
| 0 | 0.0100 | 45.5% | 0.00 | 0.0073 | -0.002 | 60 | 4.15 | 6.00 | 95.8% | -1.00 | 0.0050 | -0.006 | ||||
| 0 | 0.0200 | 53.9% | 0.00 | 0.0058 | -0.002 | 60.5 | 4.65 | 6.60 | 107.8% | -1.00 | 0.0038 | -0.006 | ||||
| 0 | 0.0200 | 58.0% | 0.00 | 0.0046 | -0.002 | 61 | 5.00 | 7.10 | 105.5% | -1.00 | 0.0028 | -0.006 | ||||
| 0 | 0.0200 | 62.1% | 0.00 | 0.0037 | -0.002 | 61.5 | 5.45 | 7.50 | 101.0% | -1.00 | 0.0022 | -0.006 | ||||
| 0 | 0.0200 | 66.1% | 0.00 | 0.0031 | -0.001 | 62 | 6.05 | 8.00 | 114.1% | -1.00 | 0.0017 | -0.006 | ||||
| 0 | 0.0200 | 70.0% | 0.00 | 0.0026 | -0.001 | 62.5 | 6.55 | 8.50 | 119.8% | -1.00 | 0.0014 | -0.006 | ||||
| 0 | 0.0200 | 73.9% | 0.00 | 0.0022 | -0.001 | 63 | 7.00 | 8.15 | 1 | -1.00 | 0.0011 | -0.006 | ||||
| 0 | 0.0200 | 81.5% | 0.00 | 0.0016 | -0.001 | 64 | 7.50 | 10.10 | -1.00 | 0.0007 | -0.006 | |||||
| 0 | 0.0200 | 88.9% | 0.00 | 0.0012 | -0.001 | 65 | 8.50 | 11.10 | -1.00 | 0.0005 | -0.006 | |||||
| 0 | 0.0200 | 96.0% | 0.00 | 0.0009 | -0.001 | 66 | 10.55 | 11.95 | 1 | 188.4% | -1.00 | 0.0004 | -0.006 | |||
| 0 | 0.0200 | 103.1% | 0.00 | 0.0007 | -0.001 | 67 | 11.70 | 12.95 | 1 | 208.3% | -1.00 | 0.0003 | -0.006 | |||
| 0 | 0.0200 | 109.9% | 0.00 | 0.0006 | -0.001 | 68 | 11.50 | 14.10 | -1.00 | 0.0002 | -0.006 | |||||
| 0 | 0.0200 | 116.6% | 0.00 | 0.0005 | -0.000 | 69 | 12.50 | 15.10 | -1.00 | 0.0001 | -0.006 | |||||
| 0 | 0.0200 | 123.2% | 0.00 | 0.0004 | -0.000 | 70 | 14.55 | 15.95 | 230.5% | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 0.0200 | 129.6% | 0.00 | 0.0003 | -0.000 | 71 | 15.55 | 16.95 | 240.4% | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 0.0200 | 135.9% | 0.00 | 0.0003 | -0.000 | 72 | 16.55 | 17.95 | 250.0% | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 0.0200 | 142.1% | 0.00 | 0.0002 | -0.000 | 73 | 16.65 | 19.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 2.13 | 341.4% | 0.00 | 0.0002 | -0.000 | 74 | 17.65 | 20.00 | -1.00 | 0.0000 | -0.006 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 21, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs