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)

2025-08-04 14:44:37 ET (Delayed)
Bid: 
51.76
Ask: 
51.77
Vol: 
28,640,380
Last: 
51.77
Change: 
+0.3672 (+0.7144%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
1.38
+0.175
1.33
1.39
25
0.2
0.8855
0.175
175
XLF 51.000
0.92
+0.09
0.9
0.93
12
0.18
0.7971
0.2874
196
XLF 51.500
0.52
+0.005
0.52
0.53
154
0.16
0.6361
0.4202
311
XLF 52.000
0.24
-0.035
0.23
0.24
1,346
0.15
0.4075
0.4795
2827
XLF 52.500
0.07
-0.055
0.07
0.08
9,283
0.14
0.183
0.3499
546
XLF 53.000
0.01
-0.035
0.01
0.02
3,023
0.13
0.0586
0.1556
4304
Fri Aug 08 2025
Strike
XLF 50.500
XLF 51.000
XLF 51.500
XLF 52.000
XLF 52.500
XLF 53.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
0.06
-0.21
0.05
0.06
149
0.2
-0.1155
0.177
787
XLF 51.000
0.11
-0.285
0.11
0.12
194
0.18
-0.2053
0.2918
647
XLF 51.500
0.23
-0.355
0.22
0.23
169
0.16
-0.3696
0.4285
337
XLF 52.000
0.42
-0.43
0.43
0.45
156
0.15
-0.6041
0.4906
1028
XLF 52.500
0.81
-0.395
0.75
0.81
16
0.13
-0.8352
0.3602
1121
XLF 53.000
1.29
-0.345
1.21
1.28
25
0.15
-0.9654
0.1559
1088
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
1.43
+0
1.54
1.57
0
0.19
0.7873
0.1664
91
XLF 51.000
1.14
+0.04
1.13
1.15
33
0.18
0.708
0.2143
10840
XLF 51.500
0.83
+0.05
0.77
0.78
53
0.16
0.5988
0.262
904
XLF 52.000
0.47
-0.04
0.47
0.48
29,867
0.15
0.4616
0.2897
26893
XLF 52.500
0.26
-0.05
0.25
0.26
203
0.14
0.3125
0.2752
969
XLF 53.000
0.12
-0.06
0.11
0.12
27,791
0.13
0.1795
0.2144
75498
Fri Aug 15 2025
Strike
XLF 50.500
XLF 51.000
XLF 51.500
XLF 52.000
XLF 52.500
XLF 53.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
0.25
-0.215
0.21
0.22
155
0.19
-0.2156
0.1689
937
XLF 51.000
0.31
-0.315
0.3
0.31
247
0.18
-0.2965
0.2181
78911
XLF 51.500
0.45
-0.365
0.43
0.44
753
0.16
-0.4083
0.2674
5005
XLF 52.000
0.64
-0.44
0.63
0.64
997
0.15
-0.5496
0.2973
28464
XLF 52.500
0.92
-0.385
0.91
0.93
133
0.14
-0.7046
0.2871
4520
XLF 53.000
1.29
-0.43
1.27
1.32
28
0.13
-0.8471
0.2314
14836
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
1.53
+0
1.71
1.73
0
0.19
0.7491
0.147
112
XLF 51.000
1.22
-0.05
1.31
1.33
56
0.17
0.6781
0.1762
28
XLF 51.500
0.99
+0
0.96
0.98
0
0.17
0.5894
0.2033
141
XLF 52.000
0.64
-0.04
0.66
0.67
26
0.16
0.4844
0.2209
187
XLF 52.500
0.39
-0.07
0.42
0.43
6
0.15
0.3702
0.2204
160
XLF 53.000
0.26
-0.03
0.25
0.26
123
0.14
0.2591
0.1973
150
Fri Aug 22 2025
Strike
XLF 50.500
XLF 51.000
XLF 51.500
XLF 52.000
XLF 52.500
XLF 53.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
0.34
-0.26
0.33
0.34
23
0.19
-0.2549
0.1498
136
XLF 51.000
0.43
-0.325
0.43
0.44
63
0.17
-0.3278
0.1802
172
XLF 51.500
0.62
-0.32
0.58
0.59
251
0.17
-0.4193
0.2088
484
XLF 52.000
0.85
-0.32
0.78
0.8
17
0.16
-0.5282
0.2286
92
XLF 52.500
1.12
-0.335
1.04
1.07
3
0.15
-0.6482
0.2309
1825
XLF 53.000
1.39
-0.41
1.37
1.4
1
0.14
-0.7671
0.2125
4013
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
1.62
+0
1.85
1.88
0
0.18
0.7285
0.1326
10
XLF 51.000
1.45
+0
1.47
1.49
0
0.17
0.6643
0.1539
6
XLF 51.500
1.14
+0.03
1.12
1.14
4
0.17
0.5872
0.1731
78
XLF 52.000
0.81
-0.045
0.82
0.84
65
0.16
0.4986
0.1862
138
XLF 52.500
0.56
-0.04
0.57
0.58
99
0.15
0.4027
0.1887
504
XLF 53.000
0.34
-0.07
0.37
0.38
38
0.14
0.3066
0.1778
387
Fri Aug 29 2025
Strike
XLF 50.500
XLF 51.000
XLF 51.500
XLF 52.000
XLF 52.500
XLF 53.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 50.500
0.5
-0.215
0.43
0.44
2
0.18
-0.2772
0.1359
40
XLF 51.000
0.55
-0.315
0.54
0.56
2
0.17
-0.3435
0.1583
233
XLF 51.500
0.73
-0.325
0.69
0.71
1
0.17
-0.4236
0.179
128
XLF 52.000
0.94
-0.345
0.89
0.91
1,035
0.16
-0.5164
0.194
12664
XLF 52.500
1.62
+0
1.14
1.17
0
0.15
-0.618
0.1992
5633
XLF 53.000
1.53
-0.35
1.46
1.49
3
0.15
-0.7216
0.1917
43
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.