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)

2025-06-18 14:36:24 ET (Delayed)
Bid: 
50.42
Ask: 
50.43
Vol: 
29,874,477
Last: 
50.42
Change: 
+0.18 (+0.3583%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 49.000
1.5
+0.145
1.45
1.65
57
0.37
0.9027
0.1521
18615
XLF 49.500
1.22
+0.29
0.97
1.14
3
0.3
0.8362
0.2543
459
XLF 50.000
0.63
+0.08
0.59
0.61
4,922
0.22
0.6995
0.4113
34140
XLF 50.500
0.3
+0.035
0.27
0.28
359
0.2
0.4683
0.5311
5544
XLF 51.000
0.1
+0.005
0.09
0.1
7,126
0.18
0.217
0.4133
47736
XLF 51.500
0.03
-0.005
0.02
0.03
3,977
0.19
0.0717
0.1907
11729
Fri Jun 20 2025
Strike
XLF 49.000
XLF 49.500
XLF 50.000
XLF 50.500
XLF 51.000
XLF 51.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 49.000
0.05
-0.065
0.05
0.06
8,385
0.3
-0.0975
0.1527
38904
XLF 49.500
0.08
-0.105
0.08
0.09
150
0.26
-0.1644
0.2562
3964
XLF 50.000
0.16
-0.145
0.15
0.16
1,934
0.22
-0.3029
0.4171
68570
XLF 50.500
0.33
-0.195
0.32
0.34
208
0.2
-0.5393
0.5428
4987
XLF 51.000
0.61
-0.25
0.64
0.66
346
0.19
-0.7958
0.4164
29211
XLF 51.500
1.12
-0.18
1.07
1.22
9
0.26
-0.9388
0.1798
973
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 49.000
1.5
+0.05
1.55
1.57
28
0.21
0.8162
0.1771
20
XLF 49.500
1.15
+0.09
1.13
1.16
68
0.2
0.7315
0.2333
144
XLF 50.000
0.82
+0.1
0.77
0.79
43
0.19
0.6121
0.283
214
XLF 50.500
0.52
+0.065
0.48
0.5
172
0.18
0.4674
0.3
235
XLF 51.000
0.26
+0.005
0.27
0.28
897
0.17
0.3188
0.2733
833
XLF 51.500
0.16
+0.035
0.13
0.14
26
0.17
0.1892
0.2108
822
Fri Jun 27 2025
Strike
XLF 49.000
XLF 49.500
XLF 50.000
XLF 50.500
XLF 51.000
XLF 51.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 49.000
0.22
-0.1
0.22
0.24
112
0.22
-0.2269
0.1716
2043
XLF 49.500
0.32
-0.12
0.32
0.33
15
0.2
-0.3106
0.218
1940
XLF 50.000
0.45
-0.16
0.46
0.48
419
0.19
-0.4235
0.2591
1818
XLF 50.500
0.68
-0.17
0.67
0.69
253
0.18
-0.5583
0.2765
1864
XLF 51.000
1.06
-0.095
0.96
0.98
97
0.17
-0.6979
0.2576
305
XLF 51.500
1.23
-0.295
1.13
1.46
10
0.13
-0.8222
0.2036
89
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 48.000
2.39
+0
2.45
2.53
0
0.22
0.8932
0.1032
237
XLF 49.000
1.62
+0.13
1.59
1.61
54
0.2
0.7922
0.179
965
XLF 50.000
0.89
+0.11
0.83
0.85
86
0.18
0.5957
0.2558
1492
XLF 51.000
0.34
+0.035
0.32
0.33
93
0.17
0.3327
0.2463
634
XLF 52.000
0.08
-0.005
0.08
0.09
28
0.16
0.1206
0.1429
1158
XLF 53.000
0.03
+0.015
0.01
0.02
100
0.15
0.0341
0.0527
326
Mon Jun 30 2025
Strike
XLF 48.000
XLF 49.000
XLF 50.000
XLF 51.000
XLF 52.000
XLF 53.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLF 48.000
0.16
-0.055
0.15
0.16
35
0.24
-0.142
0.1008
1146
XLF 49.000
0.29
-0.075
0.27
0.28
21
0.21
-0.242
0.1634
3956
XLF 50.000
0.56
-0.105
0.52
0.53
2
0.18
-0.4258
0.2352
3525
XLF 51.000
0.51
+0
1.01
1.03
0
0.16
-0.6774
0.2424
336
XLF 52.000
2.07
+0
1.69
1.99
0
0.18
-0.8906
0.1429
98
XLF 53.000
2.43
-0.49
2.55
2.95
20
0.16
-0.9742
0.0473
96
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.