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: 
47.79
Ask: 
47.83
Vol: 
49,969,443
Last: 
47.78
Change: 
+0.35 (+0.7381%)
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
161
XLF 47.500
0.29
-0.315
0.09
0.4
379
0.2
0.5469
0.5177
541
XLF 48.000
0.09
-0.23
0.09
0.21
1,382
0.31
0.286
0.4717
2567
XLF 48.500
0.04
-0.1
0.03
0.04
2,895
0.29
0.1077
0.2547
1224
XLF 49.000
0.01
-0.04
0
0.01
251
0.27
0.0476
0.1191
1723
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
273
XLF 47.000
0.14
-0.01
0.1
0.15
1,201
0.34
-0.2354
0.374
3460
XLF 47.500
0.33
+0.05
0.18
0.54
1,407
0.4
-0.4539
0.5218
8429
XLF 48.000
0.63
+0.125
0.53
0.86
612
0.46
-0.7211
0.4917
14352
XLF 48.500
1.11
+0.28
0.74
1.2
51
0.31
-0.908
0.2643
1635
XLF 49.000
1.61
+0.365
1.36
1.78
1,031
0.61
-0.966
0.1113
861
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
20101
XLF 47.500
0.71
-0.26
0.59
0.88
431
0.24
0.5346
0.2149
779
XLF 48.000
0.52
-0.165
0.48
0.68
1,018
0.27
0.4253
0.2182
5009
XLF 48.500
0.33
-0.125
0.3
0.4
832
0.25
0.3173
0.2035
3561
XLF 49.000
0.21
-0.07
0.2
0.22
1,863
0.24
0.2205
0.1729
45746
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
1324
XLF 47.000
0.52
+0.075
0.4
0.67
2,558
0.29
-0.3678
0.1981
78204
XLF 47.500
0.78
+0.165
0.64
0.85
2,143
0.28
-0.4702
0.2176
6077
XLF 48.000
1.03
+0.2
0.84
1.14
819
0.28
-0.5811
0.2212
12495
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
54538
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
54
XLF 47.000
1.17
-0.27
1.15
1.33
16
0.25
0.6097
0.1657
67
XLF 47.500
0.91
-0.215
0.68
1.11
4
0.23
0.5254
0.1768
63
XLF 48.000
0.69
-0.15
0.44
0.86
38
0.22
0.4356
0.1791
149
XLF 48.500
0.45
-0.15
0.24
0.66
67
0.22
0.3461
0.1709
88
XLF 49.000
0.31
-0.095
0.1
0.41
507
0.2
0.2631
0.1531
1659
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
144
XLF 47.000
0.91
+0.2
0.6
1.02
115
0.27
-0.4154
0.161
110
XLF 47.500
0.96
+0.07
0.83
1.17
33
0.26
-0.4978
0.1708
106
XLF 48.000
1.2
+0.085
1.1
1.5
71
0.26
-0.585
0.1725
3854
XLF 48.500
1.46
+0.08
1.4
1.83
14
0.26
-0.6714
0.1644
185
XLF 49.000
1.8
+0.1
1.66
2.18
3
0.25
-0.7513
0.1473
967
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
258
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
411
XLF 48.000
0.71
-0.17
0.59
0.77
115
0.21
0.4384
0.1662
1007
XLF 49.000
0.34
-0.095
0.32
0.46
182
0.22
0.2765
0.1454
5410
XLF 50.000
0.15
-0.03
0.03
0.31
61
0.22
0.1494
0.1029
1222
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
18252
XLF 46.000
0.54
+0.075
0.41
0.66
21
0.27
-0.2872
0.1217
673
XLF 47.000
0.87
+0.13
0.7
0.99
122
0.26
-0.4176
0.1502
4432
XLF 48.000
1.33
+0.18
1.18
1.46
71
0.25
-0.5757
0.1615
436
XLF 49.000
1.82
+0.105
1.82
2.13
8
0.24
-0.7345
0.1429
226
XLF 50.000
2.78
+0.315
2.51
2.94
11
0.23
-0.8598
0.1012
5677
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.