# Quote for XLF (SPDR FINANCIAL SECTR ETF)

> XLF stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for XLF.

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

| 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 |

## Option strategies

The best candidates for XLF from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00055000) | 2.12 | 1.40 | 2.51% | 1 | 0.19 |
| [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00055000) | 3.25 | 2.53 | 4.54% | 4 | 0.19 |
| [Jun 17 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00056000) | 3.62 | 3.62 | 6.50% | 7 | 0.18 |
| [Mar 19 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00056000) | 2.65 | 2.65 | 4.76% | 4 | 0.18 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Jan 19 '29 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00056000) | [Jan 19 '29 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119P00056000) | 14.09 | 0.28 |
| [Jan 19 '29 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00055000) | [Jan 19 '29 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119P00055000) | 13.11 | 0.72 |
| [Dec 15 '28 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00057000) | [Dec 15 '28 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215P00057000) | 12.50 | 1.28 |
| [Dec 15 '28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00056000) | [Dec 15 '28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215P00056000) | 12.49 | 0.28 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 19 '29 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119P00056000) | [Jan 19 '29 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119P00055000) | 1.03 | 1.00 |
| [Sep 17 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917P00057000) | [Sep 17 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917P00056000) | 0.86 | 1.00 |
| [Sep 17 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917P00057000) | [Sep 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917P00055000) | 1.25 | 2.00 |
| [Dec 17 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20271217P00057000) | [Dec 17 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20271217P00056000) | 0.75 | 1.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00055000) | [Dec 18 '26 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00057000) | 1.12 | 2.00 |
| [Oct 26 '26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00054500) | [Oct 26 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056000) | 1.03 | 1.50 |
| [Nov 20 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055000) | [Nov 20 '26 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00057000) | 1.03 | 2.00 |
| [Oct 26 '26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00054500) | [Oct 26 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055000) | 0.44 | 0.50 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jun 17 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00056000) | [Jun 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00055000) | -0.33 | 1.00 |
| [Oct 26 '26 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056500) | [Oct 26 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055000) | -0.71 | 1.50 |
| [Jan 21 '28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20280121C00056000) | [Jan 21 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20280121C00055000) | -0.38 | 1.00 |
| [Jun 17 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00057000) | [Jun 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00055000) | -0.85 | 2.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Oct 26 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | [Oct 26 '26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | -0.09 | 0.50 |
| [Oct 26 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | [Oct 26 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00056000) | -0.35 | 1.00 |
| [Nov 20 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00055000) | [Nov 20 '26 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00057000) | -0.96 | 2.00 |
| [Nov 20 '26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00054500) | [Nov 20 '26 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00057000) | -1.16 | 2.50 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00055000) | [Dec 15 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00055000) | -5.63 | 24 |
| [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00055000) | [Jan 19 '29 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00055000) | -6.43 | 25 |
| [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00055000) | [Dec 15 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00055000) | -4.50 | 21 |
| [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00055000) | [Jan 19 '29 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00055000) | -5.30 | 22 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 2 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102P00056000) | [Dec 18 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218P00056000) | -0.60 | 1 |
| [Nov 2 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102P00056000) | [Nov 20 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056000) | -0.30 | 0 |
| [Oct 26 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218P00055000) | -0.85 | 2 |
| [Nov 20 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056000) | [Dec 18 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218P00056000) | -0.30 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/XLF.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLF.md?op=calendarp)

## 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