Optionistics

Quote for XLF (SPDR FINANCIAL SECTR ETF)

Data as of

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

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.

Straddles

show all panelsmore…
CallPutPriceITM
Jan 19 '29 56.00Jan 19 '29 56.0013.130.04
Dec 15 '28 56.00Dec 15 '28 56.0012.490.04
Dec 15 '28 55.00Dec 15 '28 55.0013.151.04
Jan 19 '29 55.00Jan 19 '29 55.0013.101.04
Dec 15 '28 57.00Dec 15 '28 57.0012.380.96
Dec 17 '27 55.00Dec 17 '27 55.009.301.04
Dec 17 '27 57.00Dec 17 '27 57.009.000.96
Jan 21 '28 55.00Jan 21 '28 55.009.651.04
Jan 21 '28 56.00Jan 21 '28 56.009.470.04
Sep 17 '27 55.00Sep 17 '27 55.008.031.04
Sep 17 '27 56.00Sep 17 '27 56.007.900.04
Jun 17 '27 55.00Jun 17 '27 55.006.681.04
Dec 17 '27 56.00Dec 17 '27 56.008.810.04
Sep 17 '27 57.00Sep 17 '27 57.007.690.96
Jan 21 '28 57.00Jan 21 '28 57.009.060.96
Mar 19 '27 55.00Mar 19 '27 55.005.171.04
Jun 17 '27 56.00Jun 17 '27 56.006.460.04
Mar 19 '27 56.00Mar 19 '27 56.005.060.04
Jun 17 '27 57.00Jun 17 '27 57.006.400.96
Nov 20 '26 55.00Nov 20 '26 55.002.361.04
Dec 18 '26 55.00Dec 18 '26 55.003.171.04
Jan 15 '27 55.00Jan 15 '27 55.003.691.04
Nov 20 '26 55.50Nov 20 '26 55.502.160.54
Mar 19 '27 57.00Mar 19 '27 57.004.780.96
Nov 2 '26 57.50Nov 2 '26 57.501.831.46
Dec 18 '26 56.00Dec 18 '26 56.002.890.04
Nov 2 '26 56.00Nov 2 '26 56.001.320.04
Jan 15 '27 56.00Jan 15 '27 56.003.470.04
Nov 2 '26 55.50Nov 2 '26 55.501.340.54
Dec 18 '26 57.00Dec 18 '26 57.002.910.96
Jan 15 '27 57.00Jan 15 '27 57.003.470.96
Nov 20 '26 56.50Nov 20 '26 56.502.000.46
Nov 20 '26 56.00Nov 20 '26 56.001.950.04
Nov 20 '26 57.00Nov 20 '26 57.002.040.96
Oct 26 '26 56.00Oct 26 '26 56.000.700.04
Oct 26 '26 55.50Oct 26 '26 55.500.820.54