# 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 11, 2026 (end of day). | Field | Value | |---|---| | Last | 58.61 | | Change | +0.32 | | Open | 58.09 | | Previous | 58.29 | | High | 58.63 | | Low | 58.02 | | Bid | - | | Ask | - | | Volume | 23,364,666 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 14.8% | | Hist Vol | 15.0% | | Opt Volume | 102,481 | | Open Int | 6,507,017 | ## Option strategies The best candidates for XLF from each strategy screener. **Data is delayed** from Oct 21, 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 | |---|---|---|---|---|---| | [Oct 26 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055000) | 1.20 | 0.16 | 0.29% | 1 | 0.20 | | [Mar 19 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00055000) | 3.49 | 2.45 | 4.37% | 4 | 0.19 | | [Jun 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00055000) | 4.45 | 3.41 | 6.08% | 7 | 0.19 | | [Nov 20 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055000) | 1.80 | 0.76 | 1.36% | 0 | 0.19 | | [Dec 18 '26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00055000) | 2.25 | 1.21 | 2.16% | 1 | 0.19 | | [Mar 19 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00056000) | 2.83 | 2.79 | 4.98% | 4 | 0.19 | | [Jun 17 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00056000) | 3.80 | 3.76 | 6.71% | 7 | 0.18 | | [Jun 17 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270617C00057000) | 3.30 | 3.30 | 5.89% | 7 | 0.18 | | [Sep 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917C00055000) | 5.28 | 4.24 | 7.56% | 10 | 0.18 | | [Sep 17 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917C00056000) | 4.73 | 4.69 | 8.36% | 10 | 0.18 | | [Nov 20 '26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055500) | 1.43 | 0.89 | 1.59% | 0 | 0.18 | | [Jan 15 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115C00055000) | 2.54 | 1.50 | 2.67% | 2 | 0.18 | | [Mar 19 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270319C00057000) | 2.23 | 2.23 | 3.98% | 4 | 0.18 | | [Nov 2 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102C00056000) | 0.73 | 0.69 | 1.23% | 0 | 0.18 | | [Dec 18 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00056000) | 1.60 | 1.56 | 2.78% | 1 | 0.17 | | [Dec 17 '27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20271217C00055000) | 6.23 | 5.19 | 9.25% | 13 | 0.17 | | [Sep 17 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270917C00057000) | 4.09 | 4.09 | 7.30% | 10 | 0.17 | | [Dec 17 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20271217C00057000) | 5.10 | 5.10 | 9.10% | 13 | 0.17 | | [Jan 15 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115C00056000) | 1.93 | 1.89 | 3.37% | 2 | 0.17 | | [Dec 18 '26 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00057000) | 1.12 | 1.12 | 2.00% | 1 | 0.17 | | [Nov 2 '26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102C00055500) | 0.99 | 0.45 | 0.80% | 0 | 0.17 | | [Jan 15 '27 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115C00057000) | 1.43 | 1.43 | 2.55% | 2 | 0.17 | | [Nov 20 '26 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056500) | 0.86 | 0.86 | 1.53% | 0 | 0.17 | | [Dec 17 '27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20271217C00056000) | 5.46 | 5.42 | 9.67% | 13 | 0.17 | | [Jan 21 '28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20280121C00056000) | 5.84 | 5.80 | 10.35% | 14 | 0.16 | | [Jan 21 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20280121C00055000) | 6.40 | 5.36 | 9.56% | 14 | 0.16 | | [Nov 20 '26 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00057000) | 0.64 | 0.64 | 1.14% | 0 | 0.16 | | [Nov 20 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056000) | 1.06 | 1.02 | 1.82% | 0 | 0.16 | | [Nov 20 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00057500) | 0.47 | 0.47 | 0.84% | 0 | 0.16 | | [Nov 2 '26 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102C00056500) | 0.42 | 0.42 | 0.75% | 0 | 0.15 | | [Nov 2 '26 57.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102C00057500) | 0.14 | 0.14 | 0.25% | 0 | 0.15 | | [Jan 21 '28 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20280121C00057000) | 4.93 | 4.93 | 8.80% | 14 | 0.15 | | [Oct 26 '26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056000) | 0.39 | 0.35 | 0.62% | 1 | 0.14 | | [Dec 15 '28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00055000) | 8.85 | 7.81 | 13.94% | 25 | 0.14 | | [Dec 15 '28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00056000) | 7.85 | 7.81 | 13.94% | 25 | 0.14 | | [Dec 15 '28 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20281215C00057000) | 7.50 | 7.50 | 13.38% | 25 | 0.14 | | [Jan 19 '29 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00055000) | 8.95 | 7.91 | 14.11% | 26 | 0.14 | | [Jan 19 '29 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00056000) | 8.50 | 8.46 | 15.10% | 26 | 0.14 | | [Jan 19 '29 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20290119C00057000) | 8.20 | 8.20 | 14.63% | 26 | 0.14 | | [Oct 26 '26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055500) | 0.67 | 0.13 | 0.23% | 1 | 0.13 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/XLF.md) ## 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