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 21, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 26 '26 55.00 | 1.20 | 0.16 | 0.29% | 1 | 0.20 |
| Mar 19 '27 55.00 | 3.49 | 2.45 | 4.37% | 4 | 0.19 |
| Jun 17 '27 55.00 | 4.45 | 3.41 | 6.08% | 7 | 0.19 |
| Nov 20 '26 55.00 | 1.80 | 0.76 | 1.36% | 0 | 0.19 |
| Dec 18 '26 55.00 | 2.25 | 1.21 | 2.16% | 1 | 0.19 |
| Mar 19 '27 56.00 | 2.83 | 2.79 | 4.98% | 4 | 0.19 |
| Jun 17 '27 56.00 | 3.80 | 3.76 | 6.71% | 7 | 0.18 |
| Jun 17 '27 57.00 | 3.30 | 3.30 | 5.89% | 7 | 0.18 |
| Sep 17 '27 55.00 | 5.28 | 4.24 | 7.56% | 10 | 0.18 |
| Sep 17 '27 56.00 | 4.73 | 4.69 | 8.36% | 10 | 0.18 |
| Nov 20 '26 55.50 | 1.43 | 0.89 | 1.59% | 0 | 0.18 |
| Jan 15 '27 55.00 | 2.54 | 1.50 | 2.67% | 2 | 0.18 |
| Mar 19 '27 57.00 | 2.23 | 2.23 | 3.98% | 4 | 0.18 |
| Nov 2 '26 56.00 | 0.73 | 0.69 | 1.23% | 0 | 0.18 |
| Dec 18 '26 56.00 | 1.60 | 1.56 | 2.78% | 1 | 0.17 |
| Dec 17 '27 55.00 | 6.23 | 5.19 | 9.25% | 13 | 0.17 |
| Sep 17 '27 57.00 | 4.09 | 4.09 | 7.30% | 10 | 0.17 |
| Dec 17 '27 57.00 | 5.10 | 5.10 | 9.10% | 13 | 0.17 |
| Jan 15 '27 56.00 | 1.93 | 1.89 | 3.37% | 2 | 0.17 |
| Dec 18 '26 57.00 | 1.12 | 1.12 | 2.00% | 1 | 0.17 |
| Nov 2 '26 55.50 | 0.99 | 0.45 | 0.80% | 0 | 0.17 |
| Jan 15 '27 57.00 | 1.43 | 1.43 | 2.55% | 2 | 0.17 |
| Nov 20 '26 56.50 | 0.86 | 0.86 | 1.53% | 0 | 0.17 |
| Dec 17 '27 56.00 | 5.46 | 5.42 | 9.67% | 13 | 0.17 |
| Jan 21 '28 56.00 | 5.84 | 5.80 | 10.35% | 14 | 0.16 |
| Jan 21 '28 55.00 | 6.40 | 5.36 | 9.56% | 14 | 0.16 |
| Nov 20 '26 57.00 | 0.64 | 0.64 | 1.14% | 0 | 0.16 |
| Nov 20 '26 56.00 | 1.06 | 1.02 | 1.82% | 0 | 0.16 |
| Nov 20 '26 57.50 | 0.47 | 0.47 | 0.84% | 0 | 0.16 |
| Nov 2 '26 56.50 | 0.42 | 0.42 | 0.75% | 0 | 0.15 |
| Nov 2 '26 57.50 | 0.14 | 0.14 | 0.25% | 0 | 0.15 |
| Jan 21 '28 57.00 | 4.93 | 4.93 | 8.80% | 14 | 0.15 |
| Oct 26 '26 56.00 | 0.39 | 0.35 | 0.62% | 1 | 0.14 |
| Dec 15 '28 55.00 | 8.85 | 7.81 | 13.94% | 25 | 0.14 |
| Dec 15 '28 56.00 | 7.85 | 7.81 | 13.94% | 25 | 0.14 |
| Dec 15 '28 57.00 | 7.50 | 7.50 | 13.38% | 25 | 0.14 |
| Jan 19 '29 55.00 | 8.95 | 7.91 | 14.11% | 26 | 0.14 |
| Jan 19 '29 56.00 | 8.50 | 8.46 | 15.10% | 26 | 0.14 |
| Jan 19 '29 57.00 | 8.20 | 8.20 | 14.63% | 26 | 0.14 |
| Oct 26 '26 55.50 | 0.67 | 0.13 | 0.23% | 1 | 0.13 |