Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for XLF (SPDR FINANCIAL SECTR ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 XLF  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

42.45 
 SPDR FINANCIAL SECTR ETF       CHANGE

0.27 
 HIGH 42.49   LOW 42.20   DIVIDEND DATE 2017-09-15 
 OPEN 42.25   CLOSE 42.19   DIVIDEND AMOUNT 0.10 
 BID 0.00   ASK 0.00   YIELD 1.66 
 VOLUME 29,469,645   SPLIT DATE     DATE/TIME: 2024-05-17 
 OPTION VOLUME 50982   IMPLIED VOLATILITY 0.11   HISTORICAL VOL  0.12 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XLF  40.82    XLF  Dec 20 '24  41.00  3.78  3.78  9.26%    0.26  7
 XLF  40.82    XLF  Oct 18 '24  40.00  2.90  2.08  5.10%    0.20  5
 XLF  40.82    XLF  Dec 20 '24  40.00  3.40  2.58  6.32%    0.19  7
 XLF  40.82    XLF  Sep 20 '24  40.00  2.56  1.74  4.26%    0.19  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XLF  Dec 18 '26  42.00   C  6.15    XLF  Dec 18 '26  42.00   P  4.04    10.19  1.18
 XLF  Dec 20 '24  41.00   C  3.78    XLF  Dec 20 '24  41.00   P  1.82    5.60  0.18
 XLF  Dec 18 '26  40.00   C  6.88    XLF  Dec 18 '26  40.00   P  1.92    8.79  0.82
 XLF  Jan 16 '26  42.00   C  4.71    XLF  Jan 16 '26  42.00   P  3.70    8.41  1.18
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLF  Dec 18 '26  42.00   P  4.04    XLF  Dec 18 '26  40.00   P  1.92    2.12  2.00
 XLF  Aug 16 '24  42.00   P  2.31    XLF  Aug 16 '24  41.00   P  1.18    1.13  1.00
 XLF  Jan 17 '25  42.00   P  3.22    XLF  Jan 17 '25  40.00   P  1.53    1.69  2.00
 XLF  Aug 16 '24  42.00   P  2.31    XLF  Aug 16 '24  40.00   P  0.81    1.50  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLF  Dec 19 '25  40.00   C  5.67    XLF  Dec 19 '25  42.00   C  4.73    0.94  2.00
 XLF  Aug 16 '24  40.00   C  1.85    XLF  Aug 16 '24  41.00   C  0.94    0.92  1.00
 XLF  Oct 18 '24  40.00   C  2.90    XLF  Oct 18 '24  41.00   C  1.94    0.96  1.00
 XLF  Jun 21 '24  40.00   C  1.66    XLF  Jun 21 '24  42.00   C  0.52    1.14  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLF  Aug 16 '24  42.00   C  1.11    XLF  Aug 16 '24  40.00   C  1.85    -0.74  2.00
 XLF  Jun 20 '25  42.00   C  3.70    XLF  Jun 20 '25  40.00   C  4.66    -0.96  2.00
 XLF  May 17 '24  40.50   C  0.83    XLF  May 17 '24  39.50   C  1.50    -0.67  1.00
 XLF  May 17 '24  40.00   C  1.14    XLF  May 17 '24  39.50   C  1.50    -0.36  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLF  May 17 '24  39.50   P  0.19    XLF  May 17 '24  41.50   P  0.83    -0.64  2.00
 XLF  May 17 '24  39.50   P  0.19    XLF  May 17 '24  42.00   P  1.24    -1.05  2.50
 XLF  May 17 '24  40.00   P  0.27    XLF  May 17 '24  41.50   P  0.83    -0.56  1.50
 XLF  May 17 '24  40.00   P  0.27    XLF  May 17 '24  42.00   P  1.24    -0.97  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLF  Dec 20 '24  41.00   C  3.78    XLF  Jun 20 '25  41.00   C  3.65    0.13  6
 XLF  Dec 20 '24  41.00   C  3.78    XLF  Jan 16 '26  41.00   C  5.10    -1.32  13
 XLF  Dec 20 '24  41.00   C  3.78    XLF  Dec 18 '26  41.00   C  6.95    -3.17  24
 XLF  Dec 20 '24  41.00   C  3.78    XLF  Oct 17 '25  41.00   C  3.84    -0.06  10
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLF  Aug 16 '24  42.00   P  2.31    XLF  Sep 20 '24  42.00   P  1.83    0.48  1
 XLF  Aug 16 '24  42.00   P  2.31    XLF  Oct 18 '24  42.00   P  1.89    0.42  2
 XLF  Aug 16 '24  42.00   P  2.31    XLF  Nov 15 '24  42.00   P  2.11    0.20  3
 XLF  Aug 16 '24  42.00   P  2.31    XLF  Dec 20 '24  42.00   P  2.26    0.05  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.