XLF options chain $57.65
← Back to XLF stock page
In-the-money contracts are shaded relative to the current underlying price ($57.65).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLF260903C00041000 |
$41.00 |
$16.78 |
-0.31 (-1.8%) |
$16.67 |
$17.11 |
1 |
| XLF260903C00042000 |
$42.00 |
$15.82 |
+0.17 (+1.1%) |
$15.41 |
$15.91 |
1 |
| XLF260903C00043000 |
$43.00 |
$14.58 |
-0.27 (-1.8%) |
$14.59 |
$15.32 |
5 |
| XLF260903C00044000 |
$44.00 |
$13.58 |
-0.18 (-1.3%) |
$13.20 |
$14.03 |
8 |
| XLF260903C00045000 |
$45.00 |
$12.57 |
-0.19 (-1.5%) |
$12.37 |
$13.05 |
4 |
| XLF260903C00046000 |
$46.00 |
$11.45 |
-0.21 (-1.8%) |
$10.74 |
$12.53 |
4 |
| XLF260903C00047000 |
$47.00 |
$10.45 |
-0.38 (-3.5%) |
$10.14 |
$11.40 |
4 |
| XLF260903C00048000 |
$48.00 |
$9.62 |
-0.46 (-4.6%) |
$9.18 |
$10.01 |
7 |
| XLF260903C00049000 |
$49.00 |
$8.62 |
-0.55 (-6.0%) |
$8.51 |
$8.82 |
5 |
| XLF260903C00050000 |
$50.00 |
$7.70 |
-0.05 (-0.6%) |
$7.48 |
$7.71 |
23 |
| XLF260903C00050500 |
$50.50 |
$7.25 |
-0.20 (-2.7%) |
$6.25 |
$7.45 |
27 |
| XLF260903C00051000 |
$51.00 |
$6.65 |
-0.29 (-4.2%) |
$6.60 |
$6.72 |
13 |
| XLF260903C00051500 |
$51.50 |
$6.12 |
— |
$5.97 |
$6.19 |
8 |
| XLF260903C00052000 |
$52.00 |
$5.70 |
— |
$5.40 |
$5.75 |
12 |
| XLF260903C00052500 |
$52.50 |
$5.17 |
-0.10 (-1.9%) |
$4.98 |
$5.23 |
3 |
| XLF260903C00053000 |
$53.00 |
— |
— |
$4.62 |
$4.77 |
— |
| XLF260903C00053500 |
$53.50 |
— |
— |
$4.13 |
$4.35 |
— |
| XLF260903C00054000 |
$54.00 |
$3.72 |
— |
$3.49 |
$3.74 |
8 |
| XLF260903C00054500 |
$54.50 |
$3.25 |
— |
$3.07 |
$3.35 |
9 |
| XLF260903C00055000 |
$55.00 |
$2.73 |
— |
$2.57 |
$2.82 |
1 |
| XLF260903C00055500 |
$55.50 |
— |
— |
$2.04 |
$2.25 |
— |
| XLF260903C00056000 |
$56.00 |
$1.54 |
-0.54 (-26.0%) |
$1.54 |
$1.75 |
11 |
| XLF260903C00056500 |
$56.50 |
$1.25 |
+0.06 (+5.0%) |
$1.09 |
$1.25 |
13 |
| XLF260903C00057000 |
$57.00 |
$0.94 |
+0.47 (+100.0%) |
$0.60 |
$0.80 |
1 |
| XLF260903C00057500 |
$57.50 |
$0.25 |
+0.12 (+92.3%) |
$0.26 |
$0.28 |
129 |
| XLF260903C00058000 |
$58.00 |
$0.08 |
+0.04 (+100.0%) |
$0.07 |
$0.10 |
75 |
| XLF260903C00058500 |
$58.50 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.01 |
166 |
| XLF260903C00059000 |
$59.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
7 |
| XLF260903C00059500 |
$59.50 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.01 |
4 |
| XLF260903C00060000 |
$60.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00060500 |
$60.50 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00061000 |
$61.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00061500 |
$61.50 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00062000 |
$62.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00062500 |
$62.50 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00063000 |
$63.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00063500 |
$63.50 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00064000 |
$64.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00064500 |
$64.50 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00065000 |
$65.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00066000 |
$66.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00067000 |
$67.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00068000 |
$68.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00069000 |
$69.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00070000 |
$70.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00071000 |
$71.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903C00072000 |
$72.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903C00073000 |
$73.00 |
— |
— |
$0.00 |
$0.01 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLF260903P00041000 |
$41.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903P00042000 |
$42.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00043000 |
$43.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00044000 |
$44.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00045000 |
$45.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903P00046000 |
$46.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903P00047000 |
$47.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903P00048000 |
$48.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLF260903P00049000 |
$49.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00050000 |
$50.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00050500 |
$50.50 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00051000 |
$51.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00051500 |
$51.50 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00052000 |
$52.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.01 |
1 |
| XLF260903P00052500 |
$52.50 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00053000 |
$53.00 |
$0.01 |
— |
$0.00 |
$0.01 |
1 |
| XLF260903P00053500 |
$53.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| XLF260903P00054000 |
$54.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLF260903P00054500 |
$54.50 |
$0.03 |
— |
$0.00 |
$0.01 |
2 |
| XLF260903P00055000 |
$55.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
1 |
| XLF260903P00055500 |
$55.50 |
$0.06 |
— |
$0.00 |
$0.04 |
2 |
| XLF260903P00056000 |
$56.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.01 |
32 |
| XLF260903P00056500 |
$56.50 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.01 |
32 |
| XLF260903P00057000 |
$57.00 |
$0.03 |
-0.15 (-83.3%) |
$0.03 |
$0.06 |
508 |
| XLF260903P00057500 |
$57.50 |
$0.12 |
-0.11 (-47.8%) |
$0.11 |
$0.14 |
425 |
| XLF260903P00058000 |
$58.00 |
$0.41 |
+0.06 (+17.1%) |
$0.35 |
$0.49 |
377 |
| XLF260903P00058500 |
$58.50 |
$0.87 |
+0.25 (+40.3%) |
$0.77 |
$0.88 |
16 |
| XLF260903P00059000 |
$59.00 |
$0.89 |
-0.26 (-22.6%) |
$1.26 |
$1.47 |
2 |
| XLF260903P00059500 |
$59.50 |
— |
— |
$1.72 |
$1.97 |
— |
| XLF260903P00060000 |
$60.00 |
— |
— |
$2.21 |
$2.47 |
— |
| XLF260903P00060500 |
$60.50 |
— |
— |
$2.72 |
$2.98 |
— |
| XLF260903P00061000 |
$61.00 |
— |
— |
$3.26 |
$3.50 |
— |
| XLF260903P00061500 |
$61.50 |
— |
— |
$2.88 |
$4.79 |
— |
| XLF260903P00062000 |
$62.00 |
— |
— |
$3.67 |
$5.06 |
— |
| XLF260903P00062500 |
$62.50 |
— |
— |
$4.08 |
$5.57 |
— |
| XLF260903P00063000 |
$63.00 |
— |
— |
$4.62 |
$6.13 |
— |
| XLF260903P00063500 |
$63.50 |
— |
— |
$5.01 |
$6.82 |
— |
| XLF260903P00064000 |
$64.00 |
— |
— |
$5.51 |
$7.33 |
— |
| XLF260903P00064500 |
$64.50 |
$6.85 |
— |
$6.22 |
$7.68 |
2 |
| XLF260903P00065000 |
$65.00 |
$7.27 |
— |
$6.47 |
$9.00 |
2 |
| XLF260903P00066000 |
$66.00 |
$8.34 |
— |
$7.47 |
$9.68 |
2 |
| XLF260903P00067000 |
$67.00 |
— |
— |
$7.93 |
$11.04 |
— |
| XLF260903P00068000 |
$68.00 |
$10.29 |
— |
$9.58 |
$11.46 |
4 |
| XLF260903P00069000 |
$69.00 |
$11.25 |
— |
$10.54 |
$12.64 |
10 |
| XLF260903P00070000 |
$70.00 |
$12.22 |
— |
$11.31 |
$13.51 |
8 |
| XLF260903P00071000 |
$71.00 |
— |
— |
$11.18 |
$15.35 |
— |
| XLF260903P00072000 |
$72.00 |
$14.33 |
— |
$13.58 |
$15.88 |
2 |
| XLF260903P00073000 |
$73.00 |
— |
— |
$14.32 |
$17.00 |
— |
