XLF option chain State Street Financial Select Sector SPDR ETF
Cboe delayed options data · as of 20:03 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 ±5.9% (55.09–61.94) · ATM IV 15.6% · P/C open interest 0.71
| 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 | |
| 27.70 | 28.90 | 2 | 1.00 | 0.0009 | 0.000 | 30 | 0.0100 | 0.0300 | 71 | 75 | 57.7% | -0.00 | 0.0009 | -0.001 | ||
| 23.00 | 23.80 | 28 | 0.99 | 0.0016 | 0.000 | 35 | 0.0100 | 0.0500 | 49 | 47.7% | -0.01 | 0.0016 | -0.002 | |||
| 21.20 | 21.95 | 52 | 48 | 0.99 | 0.0021 | 0.000 | 37 | 0.0200 | 0.0600 | 2 | 74 | 44.6% | -0.01 | 0.0021 | -0.002 | |
| 20.15 | 20.85 | 32 | 71 | 0.99 | 0.0024 | 0.000 | 38 | 0.0300 | 0.0400 | 242 | 21 | 41.6% | -0.01 | 0.0024 | -0.002 | |
| 19.20 | 19.95 | 38 | 30 | 0.99 | 0.0027 | 0.000 | 39 | 0.0300 | 0.0400 | 159 | 28 | 39.3% | -0.01 | 0.0027 | -0.002 | |
| 18.20 | 18.80 | 48 | 37 | 0.99 | 0.0032 | 0.000 | 40 | 0.0300 | 0.0500 | 12 | 131 | 37.9% | -0.01 | 0.0032 | -0.002 | |
| 16.50 | 18.65 | 0.98 | 0.0037 | 0.000 | 41 | 0.0400 | 0.0600 | 74 | 683 | 36.9% | -0.01 | 0.0037 | -0.002 | |||
| 15.85 | 17.30 | 4 | 0.98 | 0.0043 | 0.000 | 42 | 0.0400 | 0.0700 | 52 | 35.2% | -0.02 | 0.0043 | -0.003 | |||
| 15.40 | 16.20 | 26 | 38.8% | 0.98 | 0.0051 | 0.000 | 43 | 0.0500 | 0.0800 | 8 | 33.9% | -0.02 | 0.0051 | -0.003 | ||
| 14.10 | 14.95 | 5 | 0.98 | 0.0061 | 0.000 | 44 | 0.0700 | 0.0900 | 104 | 32.8% | -0.02 | 0.0061 | -0.003 | |||
| 13.60 | 13.95 | 23 | 31.7% | 0.97 | 0.0073 | 0.000 | 45 | 0.0900 | 0.1000 | 391 | 31.5% | -0.03 | 0.0074 | -0.003 | ||
| 12.15 | 13.00 | 14 | 0.97 | 0.0089 | 0.000 | 46 | 0.0900 | 0.1200 | 5 | 7,678 | 29.8% | -0.03 | 0.0090 | -0.004 | ||
| 11.45 | 12.00 | 52 | 36 | 22.5% | 0.96 | 0.0108 | 0.000 | 47 | 0.1200 | 0.1300 | 163 | 28.5% | -0.04 | 0.0108 | -0.004 | |
| 10.40 | 11.10 | 33 | 74 | 21.9% | 0.95 | 0.0131 | -0.000 | 48 | 0.1300 | 0.1500 | 823 | 26.9% | -0.05 | 0.0132 | -0.004 | |
| 9.45 | 10.05 | 38 | 86 | 19.2% | 0.94 | 0.0160 | -0.001 | 49 | 0.1500 | 0.1700 | 2,921 | 25.4% | -0.05 | 0.0162 | -0.005 | |
| 8.50 | 9.05 | 49 | 30.8K | 18.4% | 0.93 | 0.0197 | -0.002 | 50 | 0.1800 | 0.2000 | 10 | 19.7K | 24.0% | -0.07 | 0.0199 | -0.005 |
| 7.60 | 8.20 | 294 | 21.0% | 0.92 | 0.0243 | -0.003 | 51 | 0.2200 | 0.2400 | 1 | 884 | 22.7% | -0.08 | 0.0246 | -0.006 | |
| 6.90 | 7.25 | 344 | 22.5% | 0.90 | 0.0301 | -0.004 | 52 | 0.2700 | 0.2900 | 52 | 1,059 | 21.4% | -0.10 | 0.0307 | -0.006 | |
| 6.00 | 6.25 | 1,131 | 20.7% | 0.87 | 0.0374 | -0.005 | 53 | 0.3400 | 0.3600 | 21 | 1,035 | 20.2% | -0.13 | 0.0383 | -0.007 | |
| 5.15 | 5.35 | 2,934 | 19.8% | 0.84 | 0.0464 | -0.006 | 54 | 0.4300 | 0.4600 | 19 | 11.7K | 19.1% | -0.16 | 0.0476 | -0.008 | |
| 4.25 | 4.50 | 37 | 636 | 18.6% | 0.80 | 0.0572 | -0.007 | 55 | 0.5600 | 0.5900 | 112 | 22.6K | 18.1% | -0.21 | 0.0589 | -0.009 |
| 3.45 | 3.65 | 4 | 34.0K | 17.5% | 0.74 | 0.0688 | -0.008 | 56 | 0.7400 | 0.8100 | 25 | 50.7K | 17.4% | -0.26 | 0.0714 | -0.010 |
| 2.80 | 2.95 | 3 | 1,775 | 17.4% | 0.67 | 0.0799 | -0.009 | 57 | 1.00 | 1.04 | 860 | 14.2K | 16.5% | -0.34 | 0.0836 | -0.011 |
| 2.16 | 2.23 | 74 | 14.6K | 16.5% | 0.59 | 0.0890 | -0.010 | 58 | 1.32 | 1.37 | 84 | 1,510 | 15.7% | -0.43 | 0.0944 | -0.011 |
| 1.59 | 1.65 | 21 | 3,579 | 15.9% | 0.50 | 0.0941 | -0.010 | 59 | 1.76 | 1.85 | 5 | 539 | 15.3% | -0.52 | 0.1012 | -0.011 |
| 1.14 | 1.18 | 205 | 5,030 | 15.5% | 0.40 | 0.0928 | -0.010 | 60 | 2.25 | 2.43 | 503 | 518 | 14.7% | -0.63 | 0.1014 | -0.010 |
| 0.7900 | 0.8200 | 67 | 930 | 15.2% | 0.32 | 0.0863 | -0.009 | 61 | 2.90 | 3.20 | 33 | 42 | 14.7% | -0.72 | 0.0949 | -0.009 |
| 0.5200 | 0.5600 | 2 | 2,635 | 15.0% | 0.24 | 0.0755 | -0.008 | 62 | 3.75 | 4.00 | 30 | 67 | 15.2% | -0.81 | 0.0819 | -0.007 |
| 0.3500 | 0.3900 | 1 | 2,241 | 15.2% | 0.18 | 0.0624 | -0.007 | 63 | 4.50 | 4.80 | 13 | 13.3% | -0.88 | 0.0646 | -0.005 | |
| 0.2300 | 0.2700 | 1 | 1,687 | 15.4% | 0.13 | 0.0500 | -0.005 | 64 | 5.40 | 5.95 | 4 | 16.0% | -0.92 | 0.0477 | -0.003 | |
| 0.1600 | 0.2000 | 1 | 7,457 | 15.9% | 0.10 | 0.0392 | -0.005 | 65 | 6.35 | 7.20 | 4 | 20.2% | -0.95 | 0.0334 | -0.001 | |
| 0.1100 | 0.1500 | 663 | 16.4% | 0.07 | 0.0303 | -0.004 | 66 | 7.20 | 8.25 | 21.1% | -0.97 | 0.0225 | 0.000 | |||
| 0.0800 | 0.1200 | 1,613 | 17.0% | 0.05 | 0.0235 | -0.003 | 67 | 7.80 | 9.65 | 23.0% | -0.98 | 0.0149 | 0.000 | |||
| 0.0400 | 0.0800 | 80.7K | 19.6% | 0.03 | 0.0126 | -0.002 | 70 | 10.85 | 12.85 | 31.4% | -0.99 | 0.0058 | 0.000 | |||
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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs