Quote for XLF (SPDR FINANCIAL SECTR ETF)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 55.00 | 2.12 | 1.40 | 2.51% | 1 | 0.19 |
| Mar 19 '27 55.00 | 3.25 | 2.53 | 4.54% | 4 | 0.19 |
| Jun 17 '27 56.00 | 3.62 | 3.62 | 6.50% | 7 | 0.18 |
| Mar 19 '27 56.00 | 2.65 | 2.65 | 4.76% | 4 | 0.18 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 56.00 | Jan 19 '29 56.00 | 14.09 | 0.28 |
| Jan 19 '29 55.00 | Jan 19 '29 55.00 | 13.11 | 0.72 |
| Dec 15 '28 57.00 | Dec 15 '28 57.00 | 12.50 | 1.28 |
| Dec 15 '28 56.00 | Dec 15 '28 56.00 | 12.49 | 0.28 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 19 '29 56.00 | Jan 19 '29 55.00 | 1.03 | 1.00 |
| Sep 17 '27 57.00 | Sep 17 '27 56.00 | 0.86 | 1.00 |
| Sep 17 '27 57.00 | Sep 17 '27 55.00 | 1.25 | 2.00 |
| Dec 17 '27 57.00 | Dec 17 '27 56.00 | 0.75 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 55.00 | Dec 18 '26 57.00 | 1.12 | 2.00 |
| Oct 26 '26 54.50 | Oct 26 '26 56.00 | 1.03 | 1.50 |
| Nov 20 '26 55.00 | Nov 20 '26 57.00 | 1.03 | 2.00 |
| Oct 26 '26 54.50 | Oct 26 '26 55.00 | 0.44 | 0.50 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jun 17 '27 56.00 | Jun 17 '27 55.00 | -0.33 | 1.00 |
| Oct 26 '26 56.50 | Oct 26 '26 55.00 | -0.71 | 1.50 |
| Jan 21 '28 56.00 | Jan 21 '28 55.00 | -0.38 | 1.00 |
| Jun 17 '27 57.00 | Jun 17 '27 55.00 | -0.85 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 26 '26 55.00 | Oct 26 '26 55.50 | -0.09 | 0.50 |
| Oct 26 '26 55.00 | Oct 26 '26 56.00 | -0.35 | 1.00 |
| Nov 20 '26 55.00 | Nov 20 '26 57.00 | -0.96 | 2.00 |
| Nov 20 '26 54.50 | Nov 20 '26 57.00 | -1.16 | 2.50 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 55.00 | Dec 15 '28 55.00 | -5.63 | 24 |
| Dec 18 '26 55.00 | Jan 19 '29 55.00 | -6.43 | 25 |
| Mar 19 '27 55.00 | Dec 15 '28 55.00 | -4.50 | 21 |
| Mar 19 '27 55.00 | Jan 19 '29 55.00 | -5.30 | 22 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 2 '26 56.00 | Dec 18 '26 56.00 | -0.60 | 1 |
| Nov 2 '26 56.00 | Nov 20 '26 56.00 | -0.30 | 0 |
| Oct 26 '26 55.00 | Dec 18 '26 55.00 | -0.85 | 2 |
| Nov 20 '26 56.00 | Dec 18 '26 56.00 | -0.30 | 1 |