XLF Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

57.99

Change

+0.83

Open

57.73

Previous

57.16

High

58.26

Low

57.26

Bid

-

Ask

-

Volume

36,175,353

Trades

-

Dividend

0.10

Yield

1.66%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

17.5%

Hist Vol

15.0%

Opt Volume

290,430

Open Int

6,260,641

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	56.50	XLF 261109P00056500	0.01	0.02	0.01	0.00	115	494	S
XLF 261109C00057000	0.72	1.21	1.03	0.00	24	549	S	57.00	XLF 261109P00057000	0.00	0.01	0.01	0.00	1,179	941	S
XLF 261109C00057500	0.31	0.68	0.60	0.00	995	112	S	57.50	XLF 261109P00057500	0.00	0.02	0.01	0.00	1,197	862	S
XLF 261109C00058000	0.01	0.16	0.03	0.00	1,390	1,414	S	58.00	XLF 261109P00058000	0.00	0.12	0.04	0.00	1,871	576	S
XLF 261109C00058500	0.00	0.01	0.01	0.00	68	213	S	58.50	XLF 261109P00058500	0.28	0.67	0.31	0.00	15	150	S
XLF 261109C00059000	0.00	0.01	0.01	0.00	40	1,757	S	59.00	XLF 261109P00059000	0.68	1.17	0.91	0.00	2	224	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261111C00056500	1.19	1.88	1.32	1.49	34	5	W	56.50	XLF 261111P00056500	0.03	0.05	0.02	0.00	50	751	W
XLF 261111C00057000	0.98	1.42	1.27	0.99	11	49	W	57.00	XLF 261111P00057000	0.01	0.15	0.07	0.00	375	607	W
XLF 261111C00057500	0.61	0.77	0.78	0.52	209	114	W	57.50	XLF 261111P00057500	0.16	0.24	0.17	0.03	702	361	W
XLF 261111C00058000	0.26	0.43	0.42	0.18	1,407	1,105	W	58.00	XLF 261111P00058000	0.21	0.42	0.34	0.19	838	72	W
XLF 261111C00058500	0.07	0.34	0.16	0.03	2,604	53	W	58.50	XLF 261111P00058500	0.56	0.74	0.49	0.54	154	192	W
XLF 261111C00059000	0.01	0.06	0.05	0.00	109	196	W	59.00	XLF 261111P00059000	0.78	1.18	0.85	1.01	29	892	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261113C00056500	1.43	1.86	1.80	1.51	86	436	W	56.50	XLF 261113P00056500	0.02	0.16	0.08	0.01	581	810	W
XLF 261113C00057000	0.98	1.42	1.30	1.04	53	703	W	57.00	XLF 261113P00057000	0.05	0.22	0.16	0.04	278	739	W
XLF 261113C00057500	0.63	0.91	0.91	0.63	40	455	W	57.50	XLF 261113P00057500	0.23	0.35	0.26	0.12	405	1,376	W
XLF 261113C00058000	0.42	0.53	0.54	0.32	771	2,605	W	58.00	XLF 261113P00058000	0.37	0.55	0.38	0.31	1,149	330	W
XLF 261113C00058500	0.22	0.34	0.29	0.13	1,875	1,777	W	58.50	XLF 261113P00058500	0.64	0.90	0.63	0.62	288	618	W
XLF 261113C00059000	0.07	0.16	0.15	0.04	1,150	2,630	W	59.00	XLF 261113P00059000	0.88	1.27	1.16	1.03	4	1,942	W

Expires Nov 16, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261116C00056500	0.80	2.05	1.38	1.59	0	1	S	56.50	XLF 261116P00056500	0.10	0.19	0.18	0.04	141	107	S
XLF 261116C00057000	1.08	1.37	1.44	1.15	2	522	S	57.00	XLF 261116P00057000	0.17	0.27	0.16	0.10	6	281	S
XLF 261116C00057500	0.73	0.97	1.04	0.77	1	2	S	57.50	XLF 261116P00057500	0.10	0.41	0.31	0.22	389	245	S
XLF 261116C00058000	0.45	0.64	0.58	0.47	480	33	S	58.00	XLF 261116P00058000	0.14	0.62	0.46	0.42	349	98	S
XLF 261116C00058500	0.09	0.47	0.32	0.26	213	123	S	58.50	XLF 261116P00058500	0.63	0.94	1.20	0.71	0	1	S
XLF 261116C00059000	0.03	0.26	0.17	0.12	820	388	S	59.00	XLF 261116P00059000	0.79	1.51	1.16	1.07	13	0	S

Expires Nov 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	56.50	XLF 261118P00056500	0.01	0.27	0.18	0.06	7	17	S
XLF 261118C00057000	1.16	1.53	1.53	1.23	2	1	S	57.00	XLF 261118P00057000	0.03	0.43	0.31	0.14	2	28	S
XLF 261118C00057500	0.83	1.09	0.83	0.86	0	9	S	57.50	XLF 261118P00057500	0.33	0.51	0.85	0.27	0	60	S
XLF 261118C00058000	0.55	0.77	0.80	0.56	3	6	S	58.00	XLF 261118P00058000	0.28	0.79	1.18	0.47	0	173	S
XLF 261118C00058500	0.33	0.52	0.43	0.34	0	40	S	58.50	XLF 261118P00058500	0.72	1.05	1.38	0.74	0	147	S
XLF 261118C00059000	0.03	0.33	0.27	0.19	0	112	S	59.00	XLF 261118P00059000	0.86	1.62	1.75	1.09	0	10	S

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261120C00056500	1.60	2.62	1.66	1.74	266	1,679	S	56.50	XLF 261120P00056500	0.17	0.52	0.22	0.09	162	7,108	S
XLF 261120C00057000	1.32	1.82	1.54	1.32	114	32,826	S	57.00	XLF 261120P00057000	0.19	0.48	0.34	0.17	445	13,991	S
XLF 261120C00057500	0.80	1.45	0.88	0.96	0	2,198	S	57.50	XLF 261120P00057500	0.25	0.70	0.48	0.30	874	2,003	S
XLF 261120C00058000	0.55	0.92	0.76	0.66	1,138	30,089	S	58.00	XLF 261120P00058000	0.29	0.98	0.68	0.50	5,104	10,991	S
XLF 261120C00058500	0.46	0.72	0.55	0.42	531	2,081	S	58.50	XLF 261120P00058500	0.27	2.36	1.53	0.76	0	469	S
XLF 261120C00059000	0.29	1.00	0.31	0.25	1,220	26,563	S	59.00	XLF 261120P00059000	0.91	1.58	1.81	1.09	0	345	S

Expires Nov 23, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	55.00	XLF 261123P00055000	0.00	0.39	0.12	0.01	50	0	S
—	—	—	—	—	—	—	—	56.00	XLF 261123P00056000	0.01	2.08	0.24	0.06	2	0	S
XLF 261123C00057000	0.01	2.00	1.68	1.47	2	0	S	57.00	—	—	—	—	—	—	—	—
XLF 261123C00058000	0.00	1.13	0.89	0.80	518	0	S	58.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	60.00	XLF 261123P00060000	0.18	4.05	2.34	1.85	1	0	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261127C00056500	1.80	2.13	1.98	2.10	2	256	W	56.50	XLF 261127P00056500	0.29	0.40	0.43	0.14	2	77	W
XLF 261127C00057000	1.38	1.75	1.74	1.69	15	314	W	57.00	XLF 261127P00057000	0.20	0.64	0.38	0.23	199	149	W
XLF 261127C00057500	1.12	1.39	1.21	1.33	4	526	W	57.50	XLF 261127P00057500	0.35	0.68	0.56	0.35	113	1,237	W
XLF 261127C00058000	0.82	1.04	1.06	1.01	79	611	W	58.00	XLF 261127P00058000	0.55	0.82	0.77	0.53	222	838	W
XLF 261127C00058500	0.55	0.73	0.70	0.74	103	1,164	W	58.50	XLF 261127P00058500	0.90	1.10	1.09	0.76	165	363	W
XLF 261127C00059000	0.36	0.60	0.52	0.52	477	435	W	59.00	XLF 261127P00059000	1.20	1.42	1.28	1.04	66	236	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261204C00056500	1.73	2.41	1.89	2.58	0	220	W	56.50	XLF 261204P00056500	0.20	0.51	0.41	0.15	205	198	W
XLF 261204C00057000	1.65	1.93	1.92	2.16	12	153	W	57.00	XLF 261204P00057000	0.51	0.64	0.56	0.23	562	342	W
XLF 261204C00057500	1.22	1.59	1.51	1.78	2	154	W	57.50	XLF 261204P00057500	0.66	0.79	0.67	0.34	289	66	W
XLF 261204C00058000	0.86	1.28	1.21	1.44	82	505	W	58.00	XLF 261204P00058000	0.83	1.02	0.86	0.48	78	26	W
XLF 261204C00058500	0.73	0.92	0.92	1.14	88	442	W	58.50	XLF 261204P00058500	1.02	1.32	1.19	0.67	36	143	W
XLF 261204C00059000	0.52	0.65	0.64	0.87	111	349	W	59.00	XLF 261204P00059000	1.31	1.66	1.36	0.90	72	23	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261211C00056500	1.88	2.69	2.17	3.18	1	1	W	56.50	XLF 261211P00056500	0.49	0.61	0.59	0.13	572	98	W
XLF 261211C00057000	1.71	2.31	2.08	2.76	2	5	W	57.00	XLF 261211P00057000	0.62	0.70	0.64	0.19	385	45	W
XLF 261211C00057500	1.36	1.62	1.67	2.36	7	301	W	57.50	XLF 261211P00057500	0.75	0.87	0.81	0.28	100	39	W
XLF 261211C00058000	0.98	1.33	1.30	1.99	9	225	W	58.00	XLF 261211P00058000	0.95	1.17	0.96	0.40	94	132	W
XLF 261211C00058500	0.93	1.02	1.05	1.65	55	129	W	58.50	XLF 261211P00058500	0.93	1.40	1.17	0.54	981	87	W
XLF 261211C00059000	0.66	0.80	0.81	1.34	121	109	W	59.00	XLF 261211P00059000	1.40	1.71	1.46	0.73	283	58	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261218C00055000	2.83	3.85	3.80	5.28	2,534	31,345	S	55.00	XLF 261218P00055000	0.31	0.62	0.35	0.02	2,803	31,840	S
XLF 261218C00056000	2.35	3.05	2.97	4.36	2	14,694	S	56.00	XLF 261218P00056000	0.51	0.53	0.53	0.06	3,008	34,046	S
XLF 261218C00057000	1.98	2.22	2.23	3.48	144	25,893	S	57.00	XLF 261218P00057000	0.74	1.04	0.72	0.14	1,510	16,443	S
XLF 261218C00058000	1.30	1.68	1.40	2.67	241	31,798	S	58.00	XLF 261218P00058000	0.81	1.18	1.10	0.29	107	10,626	S
XLF 261218C00059000	0.74	0.93	0.90	1.96	1,008	14,993	S	59.00	XLF 261218P00059000	1.48	1.83	1.54	0.54	53	2,251	S
XLF 261218C00060000	0.34	0.57	0.56	1.36	3,306	21,527	S	60.00	XLF 261218P00060000	2.04	2.43	2.39	0.90	54	46	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	56.00	XLF 261224P00056000	0.12	0.98	0.83	0.05	0	0	W
XLF 261224C00056500	2.26	2.86	2.39	4.66	0	856	W	56.50	—	—	—	—	—	—	—	—
XLF 261224C00057000	1.65	2.66	1.91	4.22	0	1	W	57.00	XLF 261224P00057000	0.77	1.14	1.19	0.10	1	0	W
—	—	—	—	—	—	—	—	58.00	XLF 261224P00058000	0.90	1.64	1.61	0.21	1	0	W
—	—	—	—	—	—	—	—	59.00	XLF 261224P00059000	1.51	2.00	2.56	0.39	0	0	W
—	—	—	—	—	—	—	—	59.50	XLF 261224P00059500	1.81	2.31	2.04	0.51	50	0	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 261231C00055000	3.30	4.00	3.30	7.01	0	380	Q	55.00	XLF 261231P00055000	0.43	0.64	0.85	0.01	0	542	Q
XLF 261231C00056000	2.59	3.15	2.85	6.10	3	396	Q	56.00	XLF 261231P00056000	0.65	0.76	0.70	0.03	27	106	Q
XLF 261231C00057000	2.03	2.30	2.25	5.21	5	511	Q	57.00	XLF 261231P00057000	0.89	1.15	1.30	0.06	2	496	Q
XLF 261231C00058000	1.32	1.67	1.60	4.35	47	1,527	Q	58.00	XLF 261231P00058000	1.27	1.53	1.83	0.13	0	251	Q
XLF 261231C00059000	0.91	1.27	1.12	3.54	9	393	Q	59.00	XLF 261231P00059000	1.79	2.04	2.48	0.24	0	224	Q
XLF 261231C00060000	0.54	0.82	0.72	2.79	90	1,812	Q	60.00	XLF 261231P00060000	2.30	2.76	3.10	0.42	0	191	Q

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLF 270115C00055000	3.70	4.15	4.06	9.55	459	88,830	S	55.00	XLF 270115P00055000	0.63	0.69	0.64	0.00	748	48,601	S
XLF 270115C00056000	3.00	3.35	3.20	8.67	74	18,874	S	56.00	XLF 270115P00056000	0.77	0.92	0.84	0.01	291	49,101	S
XLF 270115C00057000	2.26	2.64	2.60	7.80	172	18,250	S	57.00	XLF 270115P00057000	1.14	1.19	1.12	0.01	1,803	16,131	S
XLF 270115C00058000	1.72	1.93	1.84	6.93	783	34,218	S	58.00	XLF 270115P00058000	1.46	1.60	1.55	0.03	221	22,134	S
XLF 270115C00059000	1.16	1.52	1.29	6.08	290	8,548	S	59.00	XLF 270115P00059000	1.90	2.21	2.00	0.06	17	774	S
XLF 270115C00060000	0.80	0.92	0.89	5.25	431	62,788	S	60.00	XLF 270115P00060000	2.51	2.75	2.78	0.11	102	782	S

Below are few quick-links for most popular options chains: