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 ±1.7% (54.23–56.12) · ATM IV 15.1% · P/C open interest 8.48
| 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 | |
| 15.10 | 17.45 | 127.6% | 1.00 | 0.0005 | 0.000 | 39 | 0 | 2.13 | 231.3% | -0.00 | 0.0005 | -0.001 | ||||
| 14.10 | 16.45 | 119.3% | 1.00 | 0.0006 | 0.000 | 40 | 0 | 1.76 | 205.9% | -0.00 | 0.0006 | -0.001 | ||||
| 13.10 | 15.45 | 111.2% | 1.00 | 0.0008 | 0.000 | 41 | 0 | 1.76 | 194.1% | -0.00 | 0.0008 | -0.001 | ||||
| 12.10 | 14.45 | 103.2% | 1.00 | 0.0010 | 0.000 | 42 | 0 | 1.76 | 182.5% | -0.00 | 0.0010 | -0.001 | ||||
| 11.20 | 13.45 | 104.6% | 1.00 | 0.0012 | 0.000 | 43 | 0 | 1.76 | 171.0% | -0.00 | 0.0012 | -0.002 | ||||
| 10.10 | 12.45 | 87.8% | 1.00 | 0.0016 | -0.000 | 44 | 0 | 1.76 | 159.7% | -0.00 | 0.0016 | -0.002 | ||||
| 9.55 | 11.45 | 107.8% | 1.00 | 0.0021 | -0.001 | 45 | 0 | 1.76 | 148.6% | -0.00 | 0.0021 | -0.002 | ||||
| 8.55 | 10.25 | 89.2% | 1.00 | 0.0029 | -0.001 | 46 | 0 | 1.76 | 137.5% | -0.00 | 0.0029 | -0.002 | ||||
| 7.55 | 9.25 | 80.8% | 0.99 | 0.0044 | -0.002 | 47 | 0 | 1.07 | 106.5% | -0.01 | 0.0044 | -0.003 | ||||
| 6.60 | 8.30 | 76.7% | 0.99 | 0.0069 | -0.003 | 48 | 0 | 1.01 | 94.7% | -0.01 | 0.0069 | -0.004 | ||||
| 5.60 | 7.45 | 73.4% | 0.99 | 0.0110 | -0.005 | 49 | 0 | 1.01 | 2 | 84.9% | -0.01 | 0.0110 | -0.006 | |||
| 4.75 | 6.45 | 68.8% | 0.98 | 0.0175 | -0.007 | 50 | 0 | 0.9500 | 8 | 73.4% | -0.02 | 0.0175 | -0.008 | |||
| 4.25 | 5.95 | 64.0% | 0.98 | 0.0220 | -0.008 | 50.5 | 0 | 0.7500 | 3 | 62.9% | -0.02 | 0.0221 | -0.009 | |||
| 3.80 | 5.45 | 60.5% | 0.97 | 0.0280 | -0.009 | 51 | 0 | 0.9500 | 56 | 63.4% | -0.03 | 0.0280 | -0.009 | |||
| 3.25 | 4.85 | 51.7% | 0.97 | 0.0358 | -0.010 | 51.5 | 0 | 0.9500 | 40 | 58.4% | -0.03 | 0.0359 | -0.010 | |||
| 2.55 | 4.50 | 1 | 45.6% | 0.96 | 0.0469 | -0.011 | 52 | 0 | 1.00 | 37 | 54.5% | -0.04 | 0.0470 | -0.011 | ||
| 2.30 | 3.50 | 34.2% | 0.94 | 0.0634 | -0.012 | 52.5 | 0 | 0.9500 | 2,002 | 48.1% | -0.06 | 0.0635 | -0.013 | |||
| 2.14 | 2.66 | 3 | 10 | 29.7% | 0.93 | 0.0895 | -0.015 | 53 | 0.0400 | 0.0600 | 527 | 20.2% | -0.08 | 0.0898 | -0.015 | |
| 1.67 | 2.25 | 46 | 27.9% | 0.89 | 0.1317 | -0.018 | 53.5 | 0.0600 | 0.0900 | 18.4% | -0.11 | 0.1322 | -0.018 | |||
| 1.17 | 1.66 | 2 | 3 | 20.9% | 0.83 | 0.1949 | -0.024 | 54 | 0.1100 | 0.1300 | 33 | 68 | 16.9% | -0.17 | 0.1958 | -0.024 |
| 0.8900 | 0.9700 | 46 | 27 | 16.3% | 0.72 | 0.2733 | -0.029 | 54.5 | 0.1900 | 0.2300 | 102 | 4 | 15.8% | -0.28 | 0.2751 | -0.029 |
| 0.5400 | 0.6100 | 34 | 63 | 15.1% | 0.58 | 0.3398 | -0.033 | 55 | 0.3500 | 0.3900 | 147 | 18 | 15.2% | -0.43 | 0.3438 | -0.033 |
| 0.3000 | 0.3400 | 31 | 17 | 14.6% | 0.40 | 0.3448 | -0.031 | 55.5 | 0.5900 | 0.6700 | 3 | 251 | 15.2% | -0.60 | 0.3532 | -0.032 |
| 0.1400 | 0.1800 | 14 | 63 | 14.5% | 0.25 | 0.2794 | -0.025 | 56 | 0.8500 | 1.04 | 3 | 14.0% | -0.76 | 0.2915 | -0.026 | |
| 0.0600 | 0.0900 | 10 | 25 | 14.7% | 0.14 | 0.1906 | -0.018 | 56.5 | 0.8500 | 1.60 | -0.88 | 0.2049 | -0.019 | |||
| 0.0300 | 0.0500 | 2 | 32 | 15.7% | 0.07 | 0.1160 | -0.011 | 57 | 1.30 | 2.11 | -0.95 | 0.1309 | -0.012 | |||
| 0 | 0.9500 | 24 | 41.9% | 0.04 | 0.0690 | -0.007 | 57.5 | 1.71 | 3.30 | 30.0% | -0.98 | 0.0667 | -0.008 | |||
| 0 | 0.9400 | 26 | 45 | 46.4% | 0.03 | 0.0441 | -0.005 | 58 | 2.15 | 4.00 | 37.7% | -0.99 | 0.0319 | -0.007 | ||
| 0 | 0.9500 | 51.0% | 0.02 | 0.0310 | -0.004 | 58.5 | 2.35 | 4.50 | 32.6% | -1.00 | 0.0167 | -0.007 | ||||
| 0 | 0.9500 | 46 | 55.3% | 0.02 | 0.0232 | -0.004 | 59 | 3.15 | 5.00 | 45.7% | -1.00 | 0.0104 | -0.007 | |||
| 0 | 1.15 | 64.0% | 0.01 | 0.0180 | -0.004 | 59.5 | 3.65 | 5.50 | 49.5% | -1.00 | 0.0068 | -0.006 | ||||
| 0 | 1.15 | 68.2% | 0.01 | 0.0144 | -0.003 | 60 | 4.15 | 6.00 | 53.1% | -1.00 | 0.0045 | -0.006 | ||||
| 0 | 0.9500 | 67.3% | 0.01 | 0.0117 | -0.003 | 60.5 | 4.65 | 6.50 | 56.7% | -1.00 | 0.0029 | -0.006 | ||||
| 0 | 1.15 | 76.1% | 0.01 | 0.0096 | -0.003 | 61 | 5.00 | 6.70 | 38.5% | -1.00 | 0.0020 | -0.006 | ||||
| 0 | 1.15 | 79.9% | 0.01 | 0.0080 | -0.003 | 61.5 | 5.45 | 7.50 | 56.2% | -1.00 | 0.0014 | -0.006 | ||||
| 0 | 1.00 | 79.8% | 0.01 | 0.0068 | -0.002 | 62 | 5.95 | 8.00 | 59.3% | -1.00 | 0.0011 | -0.006 | ||||
| 0 | 1.00 | 83.4% | 0.01 | 0.0058 | -0.002 | 62.5 | 6.45 | 8.50 | 62.4% | -1.00 | 0.0008 | -0.006 | ||||
| 0 | 1.15 | 90.9% | 0.00 | 0.0050 | -0.002 | 63 | 6.95 | 9.00 | 65.3% | -1.00 | 0.0006 | -0.006 | ||||
| 0 | 1.15 | 97.8% | 0.00 | 0.0038 | -0.002 | 64 | 7.95 | 10.00 | 71.1% | -1.00 | 0.0003 | -0.006 | ||||
| 0 | 1.15 | 104.5% | 0.00 | 0.0030 | -0.002 | 65 | 8.95 | 11.00 | 76.7% | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 1.27 | 114.4% | 0.00 | 0.0024 | -0.002 | 66 | 9.75 | 12.00 | 68.5% | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 1.21 | 119.0% | 0.00 | 0.0020 | -0.001 | 67 | 10.50 | 13.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.50 | 133.4% | 0.00 | 0.0016 | -0.001 | 68 | 11.50 | 14.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.65 | 143.7% | 0.00 | 0.0014 | -0.001 | 69 | 12.50 | 15.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.76 | 152.7% | 0.00 | 0.0012 | -0.001 | 70 | 13.50 | 16.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.76 | 158.6% | 0.00 | 0.0010 | -0.001 | 71 | 14.50 | 17.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.76 | 164.4% | 0.00 | 0.0008 | -0.001 | 72 | 15.50 | 18.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.83 | 172.0% | 0.00 | 0.0007 | -0.001 | 73 | 16.50 | 19.00 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 1.76 | 175.6% | 0.00 | 0.0006 | -0.001 | 74 | 17.50 | 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 26, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs