XLF Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 40.00 | 9.20 | 8.30 | 9.80 | 0.00 | 1 | 1 | 105.3% |
| 43.00 | 6.50 | 5.30 | 6.70 | 0.00 | 0 | 1 | 68.2% |
| 43.50 | 6.15 | 5.40 | 6.35 | 0.00 | 0 | 5 | 75.9% |
| 44.00 | 4.44 | 5.05 | 6.00 | 0.00 | 3 | 5 | 80.6% |
| 45.00 | 4.70 | 4.45 | 4.75 | 0.85 | 2 | 2 | 54.6% |
| 46.00 | 2.67 | 3.50 | 3.80 | 0.00 | 3 | 2 | 48.5% |
| 46.50 | 2.61 | 2.85 | 3.30 | 0.00 | 2 | 9 | 43.7% |
| 47.00 | 2.74 | 2.58 | 2.82 | 0.00 | 22 | 17 | 39.7% |
| 47.50 | 1.86 | 2.13 | 2.35 | 0.00 | 56 | 399 | 36.0% |
| 48.00 | 1.74 | 1.71 | 1.89 | 0.01 | 47 | 111 | 32.3% |
| 48.50 | 1.40 | 1.31 | 1.45 | -0.05 | 37 | 1,269 | 28.9% |
| 49.00 | 0.99 | 0.86 | 1.05 | -0.04 | 180 | 2,104 | 26.0% |
| 49.50 | 0.72 | 0.53 | 0.73 | 0.04 | 274 | 993 | 24.4% |
| 50.00 | 0.39 | 0.37 | 0.47 | -0.09 | 918 | 5,329 | 23.1% |
| 50.50 | 0.27 | 0.21 | 0.28 | -0.02 | 211 | 641 | 22.2% |
| 51.00 | 0.14 | 0.11 | 0.14 | -0.02 | 3,769 | 755 | 20.7% |
| 51.50 | 0.04 | 0.05 | 0.10 | -0.07 | 297 | 5,921 | 22.5% |
| 52.00 | 0.03 | 0.01 | 0.05 | -0.02 | 239 | 245 | 22.1% |
| 52.50 | 0.02 | 0.00 | 0.02 | -0.04 | 4 | 347 | 21.1% |
| 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | 5 | 61 | 24.2% |
| 53.50 | 0.05 | 0.00 | 0.07 | 0.00 | 3 | 1,696 | 34.0% |
| 54.00 | 0.01 | 0.00 | 0.20 | 0.00 | 8 | 156 | 48.0% |
| 54.50 | 0.03 | 0.00 | 1.15 | 0.00 | 1 | 61 | 72.8% |
| 55.00 | 0.03 | 0.00 | 0.34 | 0.00 | 2 | 283 | 52.7% |
| 55.50 | 0.11 | 0.00 | 0.39 | 0.00 | 0 | 8 | 58.0% |
| 56.00 | 0.06 | 0.00 | 1.20 | 0.00 | 2 | 74 | 86.1% |
| 56.50 | 0.23 | 0.00 | 3.40 | 0.00 | 0 | 1 | 138.4% |
| 57.00 | 0.05 | 0.00 | 1.90 | 0.00 | 2 | 0 | 111.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 0.00 | 2.13 | 0.09 | 5 | 8 | 297.8% |
| 35.00 | 0.05 | 0.00 | 2.13 | 0.00 | 0 | 0 | 225.7% |
| 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | 15 | 749 | 59.4% |
| 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | 1 | 55 | 51.6% |
| 43.00 | 0.02 | 0.00 | 0.22 | -0.01 | 835 | 1,108 | 61.7% |
| 43.50 | 0.03 | 0.02 | 0.04 | -0.01 | 477 | 142 | 47.3% |
| 44.00 | 0.04 | 0.02 | 0.10 | -0.01 | 28 | 257 | 52.3% |
| 44.50 | 0.04 | 0.03 | 0.05 | -0.01 | 22 | 71 | 41.8% |
| 45.00 | 0.05 | 0.04 | 0.06 | -0.01 | 27 | 864 | 39.8% |
| 45.50 | 0.06 | 0.05 | 0.07 | -0.01 | 3,023 | 35 | 37.3% |
| 46.00 | 0.08 | 0.06 | 0.22 | -0.02 | 1,239 | 1,020 | 45.4% |
| 46.50 | 0.08 | 0.07 | 0.21 | -0.04 | 2,307 | 755 | 40.0% |
| 47.00 | 0.12 | 0.10 | 0.32 | -0.01 | 1,463 | 1,101 | 41.3% |
| 47.50 | 0.17 | 0.13 | 0.17 | 0.01 | 148 | 1,981 | 28.3% |
| 48.00 | 0.22 | 0.21 | 0.24 | -0.07 | 929 | 1,564 | 27.0% |
| 48.50 | 0.28 | 0.23 | 0.50 | -0.09 | 3,503 | 2,529 | 31.9% |
| 49.00 | 0.48 | 0.38 | 0.48 | -0.07 | 3,433 | 2,308 | 24.5% |
| 49.50 | 0.63 | 0.53 | 0.85 | -0.10 | 273 | 835 | 29.6% |
| 50.00 | 0.91 | 0.67 | 1.00 | -0.08 | 557 | 1,279 | 25.2% |
| 50.50 | 1.23 | 1.08 | 1.28 | 0.07 | 6 | 527 | 23.3% |
| 51.00 | 1.74 | 1.42 | 1.67 | 0.02 | 2 | 1,031 | 23.7% |
| 51.50 | 2.09 | 1.85 | 2.12 | -0.33 | 1 | 3 | 25.6% |
| 52.00 | 2.45 | 2.35 | 2.75 | -0.12 | 1 | 5 | 36.7% |
| 53.00 | 3.30 | 3.40 | 3.70 | 0.00 | 126 | 1 | 42.4% |
| 53.50 | 4.10 | 3.35 | 5.85 | 0.00 | 1 | 0 | 66.6% |
| 54.00 | 4.38 | 2.40 | 6.30 | 0.00 | 1 | 0 | 119.1% |
| 55.00 | 3.97 | 3.00 | 7.50 | 0.00 | 0 | 0 | 136.8% |
| 55.50 | 4.63 | 3.50 | 7.75 | 0.00 | 0 | 0 | 132.2% |
| 56.00 | 5.05 | 4.00 | 8.30 | 0.00 | 0 | 0 | 138.9% |
Sign up free to access Options Chain Data
Explore XLF options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.