# SPDR FINANCIAL SECTR ETF (XLF) Option Chains

> XLF option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## XLF quote

| Field | Value |
|---|---|
| Last | 58.29 |
| Change | +0.30 |
| Open | 58.20 |
| Previous | 57.99 |
| High | 58.44 |
| Low | 57.86 |
| Bid | - |
| Ask | - |
| Volume | 29,732,089 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 15.9% |
| Hist Vol | 15.0% |
| Opt Volume | 218,771 |
| Open Int | 6,377,843 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 58.29.

All expirations: 2026-11-11, 2026-11-13, 2026-11-16, 2026-11-18, 2026-11-20, 2026-11-23, 2026-11-25, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-03-19, 2027-03-31, 2027-06-17, 2027-06-30, 2027-09-17, 2027-09-30, 2027-12-17, 2028-01-21, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/XLF.md?expirations=-1&range=all`.

## Expires Nov 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261111C00057000 | 0.59 | 1.68 | 1.17 | 0.00 | 23 | 45 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 57.50 | XLF 261111C00057500 | 0.21 | 1.96 | 0.80 | 0.00 | 16 | 257 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 58.00 | XLF 261111C00058000 | 0.07 | 0.50 | 0.46 | 0.00 | 685 | 1,536 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 58.50 | XLF 261111C00058500 | 0.01 | 0.24 | 0.10 | 0.00 | 1,778 | 2,455 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 59.00 | XLF 261111C00059000 | 0.01 | 0.02 | 0.02 | 0.00 | 260 | 249 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 59.50 | XLF 261111C00059500 | 0.00 | 0.08 | 0.01 | 0.00 | 103 | 416 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261111P00057000 | 0.00 | 0.09 | 0.01 | 0.00 | 337 | 658 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 57.50 | XLF 261111P00057500 | 0.00 | 0.14 | 0.02 | 0.00 | 587 | 778 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 58.00 | XLF 261111P00058000 | 0.01 | 0.32 | 0.09 | 0.00 | 1,427 | 675 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 58.50 | XLF 261111P00058500 | 0.30 | 0.67 | 0.33 | 0.00 | 314 | 180 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 59.00 | XLF 261111P00059000 | 0.27 | 1.25 | 0.62 | 0.00 | 32 | 880 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 59.50 | XLF 261111P00059500 | 0.60 | 2.15 | 1.27 | 0.00 | 0 | 97 | 14.99% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261113C00057000 | 0.87 | 1.66 | 1.10 | 1.30 | 46 | 714 | 14.02% | 0.9614 | -0.0104 | 0.0044 | 0.1129 | 0.0045 | W |
| 57.50 | XLF 261113C00057500 | 0.45 | 1.19 | 0.92 | 0.83 | 52 | 443 | 19.54% | 0.7821 | -0.0507 | 0.0156 | 0.2852 | 0.0037 | W |
| 58.00 | XLF 261113C00058000 | 0.22 | 0.66 | 0.51 | 0.43 | 687 | 2,912 | 16.44% | 0.6339 | -0.0545 | 0.0199 | 0.4331 | 0.0030 | W |
| 58.50 | XLF 261113C00058500 | 0.18 | 0.32 | 0.28 | 0.17 | 1,252 | 3,425 | 17.79% | 0.4150 | -0.0611 | 0.0206 | 0.4148 | 0.0020 | W |
| 59.00 | XLF 261113C00059000 | 0.05 | 0.11 | 0.10 | 0.05 | 443 | 3,253 | 16.25% | 0.2078 | -0.0410 | 0.0151 | 0.3335 | 0.0010 | W |
| 59.50 | XLF 261113C00059500 | 0.01 | 0.04 | 0.03 | 0.01 | 110 | 2,423 | 15.97% | 0.0791 | -0.0207 | 0.0078 | 0.1746 | 0.0004 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261113P00057000 | 0.03 | 0.06 | 0.04 | 0.01 | 600 | 869 | 18.40% | -0.0885 | -0.0260 | 0.0085 | 0.1649 | -0.0004 | W |
| 57.50 | XLF 261113P00057500 | 0.01 | 0.17 | 0.09 | 0.03 | 306 | 1,561 | 16.86% | -0.1839 | -0.0395 | 0.0141 | 0.2985 | -0.0009 | W |
| 58.00 | XLF 261113P00058000 | 0.09 | 0.50 | 0.20 | 0.14 | 258 | 1,384 | 15.44% | -0.3581 | -0.0508 | 0.0197 | 0.4577 | -0.0017 | W |
| 58.50 | XLF 261113P00058500 | 0.10 | 0.81 | 0.46 | 0.37 | 6 | 842 | 16.33% | -0.5930 | -0.0558 | 0.0205 | 0.4496 | -0.0029 | W |
| 59.00 | XLF 261113P00059000 | 0.18 | 2.94 | 0.91 | 0.75 | 2 | 1,942 | 22.29% | -0.7221 | -0.0658 | 0.0177 | 0.2848 | -0.0035 | W |
| 59.50 | XLF 261113P00059500 | 1.01 | 1.80 | 1.30 | 1.21 | 7 | 84 | 21.82% | -0.8481 | -0.0451 | 0.0124 | 0.2039 | -0.0042 | W |

## Expires Nov 16, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261116C00057000 | 0.21 | 1.57 | 1.25 | 1.38 | 2 | 522 | 16.17% | 0.8623 | -0.0223 | 0.0165 | 0.1822 | 0.0080 | S |
| 57.50 | XLF 261116C00057500 | 0.55 | 1.12 | 0.97 | 0.95 | 1 | 3 | 15.98% | 0.7507 | -0.0317 | 0.0237 | 0.2656 | 0.0070 | S |
| 58.00 | XLF 261116C00058000 | 0.28 | 0.77 | 0.67 | 0.59 | 19 | 481 | 17.20% | 0.5939 | -0.0416 | 0.0290 | 0.3017 | 0.0056 | S |
| 58.50 | XLF 261116C00058500 | 0.06 | 0.59 | 0.34 | 0.33 | 258 | 163 | 14.62% | 0.4278 | -0.0358 | 0.0293 | 0.3591 | 0.0040 | S |
| 59.00 | XLF 261116C00059000 | 0.03 | 0.30 | 0.18 | 0.16 | 124 | 1,054 | 14.94% | 0.2671 | -0.0306 | 0.0246 | 0.2944 | 0.0025 | S |
| 59.50 | XLF 261116C00059500 | 0.01 | 0.20 | 0.07 | 0.07 | 35 | 893 | 14.23% | 0.1320 | -0.0189 | 0.0160 | 0.2011 | 0.0013 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261116P00057000 | 0.02 | 0.18 | 0.09 | 0.04 | 87 | 287 | 16.45% | -0.1419 | -0.0230 | 0.0168 | 0.1827 | -0.0014 | S |
| 57.50 | XLF 261116P00057500 | 0.03 | 0.37 | 0.15 | 0.12 | 173 | 367 | 14.72% | -0.2318 | -0.0280 | 0.0228 | 0.2772 | -0.0022 | S |
| 58.00 | XLF 261116P00058000 | 0.26 | 0.32 | 0.30 | 0.26 | 342 | 236 | 14.45% | -0.3901 | -0.0345 | 0.0287 | 0.3553 | -0.0038 | S |
| 58.50 | XLF 261116P00058500 | 0.15 | 1.57 | 1.20 | 0.50 | 0 | 1 | 36.57% | -0.5212 | -0.0907 | 0.0298 | 0.1458 | -0.0052 | S |
| 59.00 | XLF 261116P00059000 | 0.15 | 2.69 | 1.16 | 0.83 | 0 | 7 | 25.10% | -0.6405 | -0.0584 | 0.0279 | 0.1994 | -0.0063 | S |

## Expires Nov 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261118C00057000 | 0.01 | 3.60 | 1.53 | 1.45 | 0 | 2 | 20.68% | 0.7724 | -0.0338 | 0.0260 | 0.1691 | 0.0095 | S |
| 57.50 | XLF 261118C00057500 | 0.58 | 1.83 | 0.83 | 1.04 | 0 | 9 | 7.81% | 0.8825 | -0.0084 | 0.0170 | 0.2925 | 0.0111 | S |
| 58.00 | XLF 261118C00058000 | 0.12 | 1.44 | 0.69 | 0.69 | 2 | 6 | 15.49% | 0.5909 | -0.0325 | 0.0335 | 0.2907 | 0.0074 | S |
| 58.50 | XLF 261118C00058500 | 0.00 | 0.85 | 0.50 | 0.42 | 1 | 40 | 17.36% | 0.4497 | -0.0371 | 0.0342 | 0.2642 | 0.0056 | S |
| 59.00 | XLF 261118C00059000 | 0.02 | 0.45 | 0.25 | 0.24 | 25 | 112 | 15.33% | 0.3011 | -0.0288 | 0.0301 | 0.2633 | 0.0038 | S |
| 59.50 | XLF 261118C00059500 | 0.00 | 1.28 | 0.17 | 0.12 | 0 | 94 | 16.87% | 0.2091 | -0.0262 | 0.0248 | 0.1975 | 0.0026 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261118P00057000 | 0.06 | 0.23 | 0.27 | 0.07 | 4 | 30 | 16.85% | -0.1813 | -0.0240 | 0.0228 | 0.1813 | -0.0023 | S |
| 57.50 | XLF 261118P00057500 | 0.03 | 0.26 | 0.34 | 0.16 | 8 | 60 | 12.56% | -0.2285 | -0.0205 | 0.0261 | 0.2790 | -0.0030 | S |
| 58.00 | XLF 261118P00058000 | 0.06 | 1.68 | 0.40 | 0.32 | 194 | 173 | 15.52% | -0.4093 | -0.0325 | 0.0335 | 0.2902 | -0.0053 | S |
| 58.50 | XLF 261118P00058500 | 0.01 | 1.19 | 1.38 | 0.55 | 0 | 147 | 14.16% | -0.5636 | -0.0300 | 0.0340 | 0.3223 | -0.0073 | S |
| 59.00 | XLF 261118P00059000 | 0.01 | 2.88 | 1.75 | 0.86 | 0 | 10 | 39.46% | -0.5705 | -0.0835 | 0.0339 | 0.1153 | -0.0077 | S |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261120C00057000 | 1.09 | 1.87 | 1.59 | 1.53 | 62 | 32,720 | 20.49% | 0.7510 | -0.0315 | 0.0306 | 0.1604 | 0.0116 | S |
| 57.50 | XLF 261120C00057500 | 0.25 | 1.35 | 1.21 | 1.13 | 37 | 2,198 | 19.58% | 0.6694 | -0.0344 | 0.0350 | 0.1919 | 0.0104 | S |
| 58.00 | XLF 261120C00058000 | 0.68 | 1.19 | 0.83 | 0.78 | 907 | 30,020 | 17.56% | 0.5742 | -0.0333 | 0.0378 | 0.2314 | 0.0089 | S |
| 58.50 | XLF 261120C00058500 | 0.42 | 0.69 | 0.57 | 0.51 | 813 | 2,156 | 17.35% | 0.4563 | -0.0333 | 0.0383 | 0.2369 | 0.0071 | S |
| 59.00 | XLF 261120C00059000 | 0.05 | 0.96 | 0.37 | 0.31 | 350 | 26,961 | 17.17% | 0.3407 | -0.0304 | 0.0354 | 0.2213 | 0.0053 | S |
| 59.50 | XLF 261120C00059500 | 0.04 | 0.38 | 0.16 | 0.17 | 439 | 10,034 | 14.72% | 0.2033 | -0.0201 | 0.0273 | 0.1991 | 0.0032 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261120P00057000 | 0.04 | 0.25 | 0.20 | 0.10 | 706 | 14,034 | 17.14% | -0.2107 | -0.0239 | 0.0279 | 0.1746 | -0.0034 | S |
| 57.50 | XLF 261120P00057500 | 0.13 | 0.51 | 0.31 | 0.20 | 456 | 2,726 | 16.43% | -0.3028 | -0.0276 | 0.0337 | 0.2202 | -0.0049 | S |
| 58.00 | XLF 261120P00058000 | 0.12 | 0.69 | 0.50 | 0.36 | 1,007 | 9,482 | 16.54% | -0.4220 | -0.0312 | 0.0378 | 0.2451 | -0.0069 | S |
| 58.50 | XLF 261120P00058500 | 0.13 | 2.75 | 0.72 | 0.58 | 13 | 469 | 15.83% | -0.5490 | -0.0301 | 0.0382 | 0.2593 | -0.0090 | S |
| 59.00 | XLF 261120P00059000 | 0.65 | 1.52 | 0.96 | 0.88 | 4 | 345 | 13.76% | -0.6982 | -0.0230 | 0.0336 | 0.2627 | -0.0114 | S |
| 59.50 | XLF 261120P00059500 | 0.98 | 1.80 | 1.34 | 1.24 | 343 | 104 | 13.65% | -0.8150 | -0.0174 | 0.0258 | 0.2026 | -0.0134 | S |

## Expires Nov 23, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261123C00057000 | 0.94 | 2.65 | 1.68 | 1.66 | 0 | 0 | 20.46% | 0.7258 | -0.0290 | 0.0367 | 0.1480 | 0.0145 | S |
| 58.00 | XLF 261123C00058000 | 0.00 | 1.16 | 0.97 | 0.93 | 9 | 510 | 18.62% | 0.5639 | -0.0312 | 0.0433 | 0.1922 | 0.0114 | S |
| 58.50 | XLF 261123C00058500 | 0.31 | 1.09 | 0.59 | 0.65 | 1 | 0 | 15.66% | 0.4581 | -0.0264 | 0.0436 | 0.2303 | 0.0093 | S |
| 59.00 | XLF 261123C00059000 | 0.16 | 0.73 | 0.43 | 0.43 | 8 | 0 | 16.53% | 0.3553 | -0.0261 | 0.0410 | 0.2048 | 0.0072 | S |
| 60.00 | XLF 261123C00060000 | 0.00 | 0.19 | 0.16 | 0.16 | 20 | 0 | 15.94% | 0.1725 | -0.0172 | 0.0281 | 0.1457 | 0.0035 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 56.00 | XLF 261123P00056000 | 0.01 | 0.25 | 0.14 | 0.03 | 23 | 1 | 19.20% | -0.1302 | -0.0172 | 0.0233 | 0.1003 | -0.0028 | S |
| 57.00 | XLF 261123P00057000 | 0.01 | 0.56 | 0.26 | 0.14 | 8 | 0 | 16.87% | -0.2356 | -0.0219 | 0.0339 | 0.1659 | -0.0050 | S |
| 58.00 | XLF 261123P00058000 | 0.23 | 1.64 | 0.55 | 0.40 | 9 | 0 | 15.68% | -0.4266 | -0.0259 | 0.0431 | 0.2273 | -0.0091 | S |
| 58.50 | XLF 261123P00058500 | 0.35 | 1.32 | 0.71 | 0.61 | 40 | 0 | 13.67% | -0.5496 | -0.0228 | 0.0435 | 0.2633 | -0.0117 | S |
| 60.00 | XLF 261123P00060000 | 0.41 | 2.30 | 2.34 | 1.62 | 0 | 1 | 14.99% | -0.8430 | -0.0150 | 0.0264 | 0.1458 | -0.0182 | S |

## Expires Nov 25, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 59.00 | XLF 261125C00059000 | 0.01 | 2.62 | 0.47 | 0.51 | 40 | 0 | 16.28% | 0.3638 | -0.0242 | 0.0444 | 0.1951 | 0.0085 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | XLF 261125P00053000 | 0.00 | 0.17 | 0.04 | 0.00 | 50 | 0 | 25.87% | -0.0328 | -0.0075 | 0.0086 | 0.0239 | -0.0008 | W |
| 54.00 | XLF 261125P00054000 | 0.00 | 2.19 | 0.07 | 0.00 | 50 | 0 | 24.18% | -0.0564 | -0.0108 | 0.0134 | 0.0397 | -0.0014 | W |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261127C00057000 | 1.10 | 2.00 | 1.74 | 1.88 | 0 | 314 | 19.28% | 0.7126 | -0.0245 | 0.0429 | 0.1406 | 0.0185 | W |
| 57.50 | XLF 261127C00057500 | 1.25 | 1.56 | 1.21 | 1.49 | 0 | 528 | 19.17% | 0.6378 | -0.0268 | 0.0472 | 0.1555 | 0.0167 | W |
| 58.00 | XLF 261127C00058000 | 0.35 | 1.49 | 0.95 | 1.14 | 59 | 678 | 15.86% | 0.5657 | -0.0233 | 0.0495 | 0.1973 | 0.0149 | W |
| 58.50 | XLF 261127C00058500 | 0.47 | 0.86 | 0.75 | 0.85 | 29 | 1,211 | 16.88% | 0.4689 | -0.0250 | 0.0500 | 0.1873 | 0.0124 | W |
| 59.00 | XLF 261127C00059000 | 0.14 | 0.57 | 0.49 | 0.60 | 41 | 789 | 15.71% | 0.3678 | -0.0220 | 0.0474 | 0.1907 | 0.0098 | W |
| 59.50 | XLF 261127C00059500 | 0.05 | 0.57 | 0.32 | 0.41 | 10 | 1,149 | 15.36% | 0.2740 | -0.0190 | 0.0419 | 0.1724 | 0.0073 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261127P00057000 | 0.06 | 1.35 | 0.33 | 0.16 | 14 | 199 | 16.52% | -0.2586 | -0.0197 | 0.0407 | 0.1556 | -0.0072 | W |
| 57.50 | XLF 261127P00057500 | 0.07 | 0.98 | 0.43 | 0.27 | 128 | 1,208 | 15.30% | -0.3328 | -0.0205 | 0.0457 | 0.1888 | -0.0092 | W |
| 58.00 | XLF 261127P00058000 | 0.17 | 0.66 | 0.57 | 0.42 | 198 | 785 | 14.14% | -0.4280 | -0.0204 | 0.0494 | 0.2207 | -0.0119 | W |
| 58.50 | XLF 261127P00058500 | 0.09 | 1.23 | 0.76 | 0.62 | 23 | 490 | 12.98% | -0.5444 | -0.0189 | 0.0499 | 0.2429 | -0.0151 | W |
| 59.00 | XLF 261127P00059000 | 0.70 | 1.65 | 1.32 | 0.88 | 147 | 249 | 18.32% | -0.6119 | -0.0258 | 0.0482 | 0.1662 | -0.0172 | W |
| 59.50 | XLF 261127P00059500 | 0.67 | 2.28 | 1.70 | 1.18 | 4 | 274 | 19.37% | -0.6803 | -0.0254 | 0.0450 | 0.1467 | -0.0193 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261204C00057000 | 0.90 | 2.25 | 1.87 | 2.34 | 7 | 156 | 18.66% | 0.6898 | -0.0208 | 0.0528 | 0.1265 | 0.0252 | W |
| 57.50 | XLF 261204C00057500 | 0.32 | 1.95 | 1.51 | 1.94 | 0 | 153 | 17.95% | 0.6268 | -0.0214 | 0.0566 | 0.1412 | 0.0230 | W |
| 58.00 | XLF 261204C00058000 | 0.83 | 1.46 | 1.15 | 1.58 | 21 | 569 | 16.70% | 0.5565 | -0.0208 | 0.0590 | 0.1583 | 0.0206 | W |
| 58.50 | XLF 261204C00058500 | 0.22 | 1.18 | 0.87 | 1.25 | 160 | 514 | 16.19% | 0.4754 | -0.0203 | 0.0595 | 0.1646 | 0.0176 | W |
| 59.00 | XLF 261204C00059000 | 0.39 | 0.82 | 0.66 | 0.97 | 302 | 448 | 16.17% | 0.3947 | -0.0195 | 0.0575 | 0.1593 | 0.0147 | W |
| 59.50 | XLF 261204C00059500 | 0.20 | 0.75 | 0.47 | 0.73 | 267 | 587 | 15.81% | 0.3148 | -0.0176 | 0.0531 | 0.1503 | 0.0118 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261204P00057000 | 0.34 | 0.84 | 0.51 | 0.18 | 510 | 755 | 17.51% | -0.3000 | -0.0189 | 0.0520 | 0.1329 | -0.0118 | W |
| 57.50 | XLF 261204P00057500 | 0.46 | 0.63 | 0.79 | 0.27 | 437 | 250 | 15.00% | -0.3526 | -0.0172 | 0.0555 | 0.1657 | -0.0139 | W |
| 58.00 | XLF 261204P00058000 | 0.72 | 0.97 | 0.71 | 0.40 | 69 | 79 | 16.61% | -0.4435 | -0.0203 | 0.0590 | 0.1591 | -0.0176 | W |
| 58.50 | XLF 261204P00058500 | 0.24 | 2.73 | 1.23 | 0.57 | 20 | 145 | 18.87% | -0.5187 | -0.0232 | 0.0596 | 0.1413 | -0.0207 | W |
| 59.00 | XLF 261204P00059000 | 1.00 | 1.78 | 1.19 | 0.78 | 6 | 26 | 13.19% | -0.6317 | -0.0152 | 0.0564 | 0.1913 | -0.0250 | W |
| 59.50 | XLF 261204P00059500 | 0.76 | 2.30 | 1.86 | 1.04 | 4 | 9 | 19.30% | -0.6507 | -0.0220 | 0.0553 | 0.1283 | -0.0262 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261211C00057000 | 1.00 | 2.57 | 2.08 | 2.92 | 0 | 4 | 19.79% | 0.6636 | -0.0202 | 0.0620 | 0.1086 | 0.0311 | W |
| 57.50 | XLF 261211C00057500 | 1.32 | 1.95 | 1.67 | 2.51 | 0 | 300 | 18.20% | 0.6139 | -0.0194 | 0.0650 | 0.1238 | 0.0290 | W |
| 58.00 | XLF 261211C00058000 | 1.18 | 1.40 | 1.37 | 2.13 | 13 | 228 | 17.92% | 0.5507 | -0.0197 | 0.0672 | 0.1301 | 0.0261 | W |
| 58.50 | XLF 261211C00058500 | 0.65 | 1.21 | 1.05 | 1.77 | 158 | 134 | 16.86% | 0.4830 | -0.0187 | 0.0677 | 0.1392 | 0.0230 | W |
| 59.00 | XLF 261211C00059000 | 0.57 | 1.39 | 0.84 | 1.45 | 512 | 139 | 16.93% | 0.4150 | -0.0183 | 0.0662 | 0.1356 | 0.0198 | W |
| 59.50 | XLF 261211C00059500 | 0.34 | 0.88 | 0.65 | 1.17 | 70 | 218 | 16.79% | 0.3485 | -0.0172 | 0.0628 | 0.1297 | 0.0167 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261211P00057000 | 0.40 | 0.92 | 0.60 | 0.16 | 196 | 335 | 16.95% | -0.3145 | -0.0164 | 0.0603 | 0.1233 | -0.0161 | W |
| 57.50 | XLF 261211P00057500 | 0.46 | 0.96 | 0.69 | 0.23 | 246 | 97 | 15.51% | -0.3706 | -0.0159 | 0.0642 | 0.1434 | -0.0189 | W |
| 58.00 | XLF 261211P00058000 | 0.68 | 1.18 | 0.85 | 0.34 | 84 | 203 | 14.73% | -0.4428 | -0.0157 | 0.0671 | 0.1578 | -0.0226 | W |
| 58.50 | XLF 261211P00058500 | 0.84 | 1.40 | 1.06 | 0.47 | 21 | 1,062 | 14.14% | -0.5240 | -0.0152 | 0.0677 | 0.1658 | -0.0268 | W |
| 59.00 | XLF 261211P00059000 | 1.11 | 1.67 | 1.31 | 0.64 | 170 | 311 | 13.53% | -0.6106 | -0.0139 | 0.0652 | 0.1670 | -0.0313 | W |
| 59.50 | XLF 261211P00059500 | 0.37 | 3.80 | 2.94 | 0.84 | 0 | 171 | 33.52% | -0.5632 | -0.0359 | 0.0669 | 0.0692 | -0.0304 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 56.00 | XLF 261218C00056000 | 2.55 | 3.15 | 2.93 | 4.53 | 2 | 14,696 | 20.37% | 0.7422 | -0.0168 | 0.0608 | 0.0844 | 0.0420 | S |
| 57.00 | XLF 261218C00057000 | 1.82 | 2.28 | 2.15 | 3.64 | 109 | 25,810 | 18.82% | 0.6579 | -0.0176 | 0.0691 | 0.1039 | 0.0377 | S |
| 58.00 | XLF 261218C00058000 | 0.91 | 1.59 | 1.50 | 2.81 | 168 | 31,916 | 17.87% | 0.5490 | -0.0179 | 0.0745 | 0.1179 | 0.0318 | S |
| 59.00 | XLF 261218C00059000 | 0.61 | 1.05 | 0.98 | 2.07 | 414 | 15,733 | 17.15% | 0.4273 | -0.0169 | 0.0738 | 0.1217 | 0.0249 | S |
| 60.00 | XLF 261218C00060000 | 0.51 | 0.63 | 0.57 | 1.45 | 1,253 | 23,443 | 16.21% | 0.3021 | -0.0141 | 0.0656 | 0.1144 | 0.0177 | S |
| 61.00 | XLF 261218C00061000 | 0.17 | 0.41 | 0.31 | 0.96 | 12 | 4,929 | 15.71% | 0.1942 | -0.0107 | 0.0517 | 0.0931 | 0.0115 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 56.00 | XLF 261218P00056000 | 0.36 | 0.45 | 0.44 | 0.05 | 11 | 36,439 | 17.37% | -0.2265 | -0.0129 | 0.0566 | 0.0922 | -0.0142 | S |
| 57.00 | XLF 261218P00057000 | 0.62 | 1.69 | 0.63 | 0.12 | 1,390 | 16,623 | 15.80% | -0.3183 | -0.0138 | 0.0671 | 0.1201 | -0.0200 | S |
| 58.00 | XLF 261218P00058000 | 0.74 | 1.20 | 0.95 | 0.25 | 115 | 10,807 | 14.70% | -0.4454 | -0.0141 | 0.0744 | 0.1430 | -0.0280 | S |
| 59.00 | XLF 261218P00059000 | 1.39 | 1.47 | 1.45 | 0.48 | 801 | 2,235 | 14.22% | -0.5919 | -0.0133 | 0.0731 | 0.1453 | -0.0374 | S |
| 60.00 | XLF 261218P00060000 | 1.73 | 2.44 | 2.37 | 0.81 | 800 | 69 | 17.94% | -0.6787 | -0.0154 | 0.0674 | 0.1062 | -0.0437 | S |
| 61.00 | XLF 261218P00061000 | 0.71 | 5.00 | 3.66 | 1.28 | 0 | 56 | 26.63% | -0.6850 | -0.0229 | 0.0669 | 0.0710 | -0.0454 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261224C00057000 | 0.49 | 2.96 | 2.06 | 4.37 | 1 | 1 | 16.20% | 0.6690 | -0.0141 | 0.0735 | 0.1107 | 0.0445 | W |
| 57.50 | XLF 261224C00057500 | 1.28 | 2.31 | 1.67 | 3.93 | 1 | 0 | 15.15% | 0.6169 | -0.0138 | 0.0773 | 0.1246 | 0.0413 | W |
| 58.50 | XLF 261224C00058500 | 0.37 | 2.86 | 1.28 | 3.11 | 1 | 0 | 16.90% | 0.4914 | -0.0159 | 0.0808 | 0.1166 | 0.0330 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 57.00 | XLF 261224P00057000 | 0.49 | 1.93 | 0.92 | 0.09 | 3 | 1 | 18.65% | -0.3497 | -0.0157 | 0.0750 | 0.0981 | -0.0257 | W |
| 58.00 | XLF 261224P00058000 | 0.27 | 2.90 | 1.17 | 0.18 | 2 | 1 | 16.46% | -0.4502 | -0.0147 | 0.0801 | 0.1189 | -0.0330 | W |
| 59.00 | XLF 261224P00059000 | 0.48 | 2.18 | 2.56 | 0.35 | 0 | 0 | 11.74% | -0.6039 | -0.0099 | 0.0780 | 0.1622 | -0.0440 | W |
| 59.50 | XLF 261224P00059500 | 1.59 | 3.85 | 2.04 | 0.46 | 0 | 50 | 16.83% | -0.6231 | -0.0142 | 0.0769 | 0.1116 | -0.0462 | W |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 56.00 | XLF 261231C00056000 | 1.85 | 4.15 | 3.07 | 6.25 | 3 | 396 | 19.35% | 0.7265 | -0.0145 | 0.0726 | 0.0791 | 0.0549 | Q |
| 57.00 | XLF 261231C00057000 | 0.32 | 2.81 | 2.30 | 5.35 | 2 | 512 | 17.96% | 0.6479 | -0.0149 | 0.0810 | 0.0950 | 0.0496 | Q |
| 58.00 | XLF 261231C00058000 | 1.38 | 3.00 | 1.66 | 4.48 | 9 | 1,522 | 17.16% | 0.5488 | -0.0150 | 0.0863 | 0.1060 | 0.0424 | Q |
| 59.00 | XLF 261231C00059000 | 0.46 | 2.76 | 1.14 | 3.65 | 30 | 393 | 16.57% | 0.4398 | -0.0143 | 0.0860 | 0.1093 | 0.0342 | Q |
| 60.00 | XLF 261231C00060000 | 0.15 | 0.95 | 0.70 | 2.89 | 9 | 1,735 | 15.60% | 0.3253 | -0.0122 | 0.0785 | 0.1060 | 0.0255 | Q |
| 61.00 | XLF 261231C00061000 | 0.22 | 0.50 | 0.45 | 2.21 | 0 | 177 | 15.71% | 0.2323 | -0.0103 | 0.0666 | 0.0893 | 0.0183 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 56.00 | XLF 261231P00056000 | 0.38 | 0.90 | 0.62 | 0.02 | 3 | 117 | 17.71% | -0.2580 | -0.0121 | 0.0704 | 0.0838 | -0.0219 | Q |
| 57.00 | XLF 261231P00057000 | 0.49 | 2.61 | 1.30 | 0.05 | 0 | 496 | 22.03% | -0.3740 | -0.0176 | 0.0826 | 0.0790 | -0.0323 | Q |
| 58.00 | XLF 261231P00058000 | 0.65 | 1.43 | 1.20 | 0.11 | 22 | 251 | 15.70% | -0.4497 | -0.0129 | 0.0863 | 0.1158 | -0.0383 | Q |
| 59.00 | XLF 261231P00059000 | 1.25 | 2.14 | 1.84 | 0.22 | 1 | 224 | 16.97% | -0.5589 | -0.0138 | 0.0861 | 0.1068 | -0.0481 | Q |
| 60.00 | XLF 261231P00060000 | 0.10 | 5.00 | 3.10 | 0.39 | 0 | 191 | 24.59% | -0.6032 | -0.0197 | 0.0841 | 0.0720 | -0.0535 | Q |
| 61.00 | XLF 261231P00061000 | 2.85 | 3.45 | 3.43 | 0.64 | 0 | 493 | 20.16% | -0.7112 | -0.0140 | 0.0746 | 0.0779 | -0.0627 | Q |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 56.00 | XLF 270115C00056000 | 2.67 | 3.65 | 3.25 | 8.78 | 102 | 18,925 | 18.92% | 0.7111 | -0.0131 | 0.0849 | 0.0730 | 0.0691 | S |
| 57.00 | XLF 270115C00057000 | 2.00 | 4.65 | 2.57 | 7.90 | 31 | 18,192 | 18.50% | 0.6338 | -0.0139 | 0.0935 | 0.0822 | 0.0622 | S |
| 58.00 | XLF 270115C00058000 | 1.47 | 2.00 | 1.87 | 7.03 | 236 | 34,583 | 17.07% | 0.5494 | -0.0133 | 0.0983 | 0.0937 | 0.0545 | S |
| 59.00 | XLF 270115C00059000 | 0.67 | 1.56 | 1.34 | 6.18 | 467 | 8,804 | 16.48% | 0.4530 | -0.0127 | 0.0983 | 0.0971 | 0.0453 | S |
| 60.00 | XLF 270115C00060000 | 0.88 | 1.00 | 0.91 | 5.34 | 10,688 | 62,784 | 15.92% | 0.3544 | -0.0114 | 0.0923 | 0.0944 | 0.0357 | S |
| 61.00 | XLF 270115C00061000 | 0.09 | 0.73 | 0.59 | 4.54 | 6,388 | 5,633 | 15.50% | 0.2623 | -0.0097 | 0.0808 | 0.0849 | 0.0266 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 56.00 | XLF 270115P00056000 | 0.62 | 1.11 | 0.73 | 0.01 | 4,636 | 49,221 | 17.02% | -0.2721 | -0.0104 | 0.0823 | 0.0787 | -0.0300 | S |
| 57.00 | XLF 270115P00057000 | 0.27 | 1.32 | 0.99 | 0.01 | 283 | 15,984 | 16.16% | -0.3529 | -0.0110 | 0.0922 | 0.0929 | -0.0390 | S |
| 58.00 | XLF 270115P00058000 | 0.25 | 1.65 | 1.32 | 0.03 | 4,174 | 22,335 | 15.17% | -0.4491 | -0.0108 | 0.0982 | 0.1054 | -0.0497 | S |
| 59.00 | XLF 270115P00059000 | 0.51 | 3.95 | 1.85 | 0.06 | 166 | 774 | 15.20% | -0.5545 | -0.0106 | 0.0981 | 0.1050 | -0.0618 | S |
| 60.00 | XLF 270115P00060000 | 2.11 | 3.05 | 2.40 | 0.11 | 35 | 884 | 14.34% | -0.6646 | -0.0090 | 0.0905 | 0.1028 | -0.0744 | S |
| 61.00 | XLF 270115P00061000 | 2.73 | 3.80 | 3.50 | 0.19 | 0 | 42 | 18.80% | -0.6967 | -0.0115 | 0.0868 | 0.0752 | -0.0798 | S |

## More for XLF

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XLF.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XLF.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XLF.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XLF)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XLF.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XLF.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XLF.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XLF.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt