Cboe Global Markets

XLF - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Financial Select Sector SPDR Fund (xlf)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
47.58
Ask: 
47.68
Vol: 
49,969,443
Last: 
47.68
Change: 
-0.26 (+-0.5453%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 46.500
1.42
+0
0.77
1.23
0
0
0.8917
0.2082
32
XLF 47.000
0.58
-0.385
0.37
0.81
57
0.14
0.7647
0.3736
152
XLF 47.500
0.29
-0.315
0.09
0.4
379
0.2
0.5469
0.5177
352
XLF 48.000
0.09
-0.23
0.09
0.21
1,382
0.31
0.286
0.4717
1818
XLF 48.500
0.04
-0.1
0.03
0.04
2,895
0.29
0.1077
0.2547
829
XLF 49.000
0.01
-0.04
0
0.01
251
0.27
0.0476
0.1191
1583
Fri Mar 14 2025
Strike
XLF 46.500
XLF 47.000
XLF 47.500
XLF 48.000
XLF 48.500
XLF 49.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 46.500
0.05
-0.02
0.01
0.05
81
0.32
-0.1084
0.2082
251
XLF 47.000
0.14
-0.01
0.1
0.15
1,201
0.34
-0.2354
0.374
3051
XLF 47.500
0.33
+0.05
0.18
0.54
1,407
0.4
-0.4539
0.5218
7967
XLF 48.000
0.63
+0.125
0.53
0.86
612
0.46
-0.7211
0.4917
14364
XLF 48.500
1.11
+0.28
0.74
1.2
51
0.31
-0.908
0.2643
1796
XLF 49.000
1.61
+0.365
1.36
1.78
1,031
0.61
-0.966
0.1113
5277
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 46.500
1.83
+0.16
1.24
1.53
6
0.25
0.7222
0.168
75
XLF 47.000
1.04
-0.26
1.05
1.24
49
0.28
0.6357
0.1958
20106
XLF 47.500
0.71
-0.26
0.59
0.88
431
0.24
0.5346
0.2149
774
XLF 48.000
0.52
-0.165
0.48
0.68
1,018
0.27
0.4253
0.2182
5096
XLF 48.500
0.33
-0.125
0.3
0.4
832
0.25
0.3173
0.2035
3227
XLF 49.000
0.21
-0.07
0.2
0.22
1,863
0.24
0.2205
0.1729
45704
Fri Mar 21 2025
Strike
XLF 46.500
XLF 47.000
XLF 47.500
XLF 48.000
XLF 48.500
XLF 49.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 46.500
0.4
+0.08
0.25
0.52
60
0.3
-0.2802
0.1697
1337
XLF 47.000
0.52
+0.075
0.4
0.67
2,558
0.29
-0.3678
0.1981
77052
XLF 47.500
0.78
+0.165
0.64
0.85
2,143
0.28
-0.4702
0.2176
5406
XLF 48.000
1.03
+0.2
0.84
1.14
819
0.28
-0.5811
0.2212
12689
XLF 48.500
1.27
+0.165
1.16
1.45
19
0.27
-0.6908
0.2064
3582
XLF 49.000
1.66
+0.23
1.41
1.83
51
0.25
-0.7892
0.1751
54554
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 46.500
1.53
-0.28
1.29
1.73
22
0.23
0.6847
0.1486
43
XLF 47.000
1.17
-0.27
1.15
1.33
16
0.25
0.6097
0.1657
61
XLF 47.500
0.91
-0.215
0.68
1.11
4
0.23
0.5254
0.1768
60
XLF 48.000
0.69
-0.15
0.44
0.86
38
0.22
0.4356
0.1791
139
XLF 48.500
0.45
-0.15
0.24
0.66
67
0.22
0.3461
0.1709
59
XLF 49.000
0.31
-0.095
0.1
0.41
507
0.2
0.2631
0.1531
1531
Fri Mar 28 2025
Strike
XLF 46.500
XLF 47.000
XLF 47.500
XLF 48.000
XLF 48.500
XLF 49.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 46.500
0.62
+0.07
0.42
0.85
13
0.28
-0.3414
0.1457
143
XLF 47.000
0.91
+0.2
0.6
1.02
115
0.27
-0.4154
0.161
120
XLF 47.500
0.96
+0.07
0.83
1.17
33
0.26
-0.4978
0.1708
114
XLF 48.000
1.2
+0.085
1.1
1.5
71
0.26
-0.585
0.1725
3830
XLF 48.500
1.46
+0.08
1.4
1.83
14
0.26
-0.6714
0.1644
174
XLF 49.000
1.8
+0.1
1.66
2.18
3
0.25
-0.7513
0.1473
965
Calls
(EXPR: Mon Mar 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 45.000
2.76
-0.29
2.6
3.2
21
0.3
0.8313
0.0913
245
XLF 46.000
2
-0.245
1.86
2.04
2
0.24
0.7344
0.1254
168
XLF 47.000
1.28
-0.205
1.18
1.46
10
0.25
0.6007
0.1557
410
XLF 48.000
0.71
-0.17
0.59
0.77
115
0.21
0.4384
0.1662
939
XLF 49.000
0.34
-0.095
0.32
0.46
182
0.22
0.2765
0.1454
5336
XLF 50.000
0.15
-0.03
0.03
0.31
61
0.22
0.1494
0.1029
1237
Mon Mar 31 2025
Strike
XLF 45.000
XLF 46.000
XLF 47.000
XLF 48.000
XLF 49.000
XLF 50.000
Puts
(EXPR: Mon Mar 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 45.000
0.36
+0.08
0.14
0.35
39
0.26
-0.1912
0.0905
18267
XLF 46.000
0.54
+0.075
0.41
0.66
21
0.27
-0.2872
0.1217
669
XLF 47.000
0.87
+0.13
0.7
0.99
122
0.26
-0.4176
0.1502
4378
XLF 48.000
1.33
+0.18
1.18
1.46
71
0.25
-0.5757
0.1615
391
XLF 49.000
1.82
+0.105
1.82
2.13
8
0.24
-0.7345
0.1429
224
XLF 50.000
2.78
+0.315
2.51
2.94
11
0.23
-0.8598
0.1012
5682
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.