# Bear Put Spreads Screener — XLF

> Screen XLF options for bear put spreads using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 21, 2026 (end of day). **Data is delayed**: the latest session is Nov 11, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivoldiff, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Leg 1 | IVol 1 | Price 1 | Volume 1 | Leg 2 | IVol 2 | Price 2 | Volume 2 | Premium | Spread | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF | 56.04 | [10-23 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056500) | 0.112 | 0.55 | 20 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056000) | 0.151 | 0.22 | 175 | 0.33 | 0.50 | 1.52 | 0.04 |
| XLF | 56.04 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055500) | 0.163 | 0.10 | 1,206 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055000) | 0.193 | 0.03 | 331 | 0.07 | 0.50 | 7.14 | 0.03 |
| XLF | 56.04 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | 0.135 | 0.16 | 99 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | 0.149 | 0.05 | 55 | 0.11 | 0.50 | 4.55 | 0.01 |
| XLF | 56.04 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056000) | 0.151 | 0.56 | 763 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055500) | 0.163 | 0.29 | 134 | 0.27 | 0.50 | 1.85 | 0.01 |
| XLF | 56.04 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056000) | 0.151 | 0.25 | 175 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055500) | 0.163 | 0.07 | 1,206 | 0.18 | 0.50 | 2.78 | 0.01 |
| XLF | 56.04 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056000) | 0.143 | 0.92 | 8,174 | [11-20 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00055500) | 0.154 | 0.68 | 351 | 0.24 | 0.50 | 2.08 | 0.01 |
| XLF | 56.04 | [10-30 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056500) | 0.141 | 0.82 | 804 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056000) | 0.151 | 0.49 | 763 | 0.33 | 0.50 | 1.52 | 0.01 |
| XLF | 56.04 | [11-20 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00057000) | 0.131 | 1.53 | 8 | [11-20 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056500) | 0.140 | 1.11 | 664 | 0.42 | 0.50 | 1.19 | 0.01 |
| XLF | 56.04 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00056000) | 0.126 | 0.33 | 144 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | 0.135 | 0.13 | 99 | 0.20 | 0.50 | 2.50 | 0.01 |
| XLF | 56.04 | [10-30 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00057000) | 0.134 | 1.24 | 36 | [10-30 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056500) | 0.141 | 0.72 | 804 | 0.52 | 0.50 | 0.96 | 0.01 |
| XLF | 56.04 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056000) | 0.152 | 0.82 | 2 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055500) | 0.159 | 0.22 | 99 | 0.60 | 0.50 | 0.83 | 0.01 |
| XLF | 56.04 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055500) | 0.163 | 0.36 | 134 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055000) | 0.170 | 0.20 | 2,184 | 0.16 | 0.50 | 3.13 | 0.01 |
| XLF | 56.04 | [11-13 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00056500) | 0.146 | 1.19 | 5 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00056000) | 0.152 | 0.77 | 2 | 0.42 | 0.50 | 1.19 | 0.01 |
| XLF | 56.04 | [11-20 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00055500) | 0.154 | 0.74 | 351 | [11-20 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00055000) | 0.158 | 0.54 | 1,346 | 0.20 | 0.50 | 2.50 | 0.00 |
| XLF | 56.04 | [11-20 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056500) | 0.140 | 1.16 | 664 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056000) | 0.143 | 0.88 | 8,174 | 0.28 | 0.50 | 1.79 | 0.00 |
| XLF | 56.04 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00056000) | 0.152 | 0.86 | 2 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00055500) | 0.153 | 0.27 | 215 | 0.59 | 0.50 | 0.85 | 0.00 |
| XLF | 56.04 | [11-27 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00056500) | 0.146 | 1.41 | 0 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00056000) | 0.146 | 0.96 | 13 | 0.45 | 0.50 | 1.11 | 0.00 |
| XLF | 56.04 | [10-28 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00055500) | 0.167 | 0.30 | 13 | [10-28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00055000) | 0.166 | 0.13 | 215 | 0.17 | 0.50 | 2.94 | 0.00 |
| XLF | 56.04 | [11-06 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056500) | 0.157 | 1.06 | 0 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056000) | 0.152 | 0.68 | 2 | 0.38 | 0.50 | 1.32 | -0.01 |
| XLF | 56.04 | [11-02 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102P00056000) | 0.150 | 0.66 | 0 | [11-02 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261102P00055500) | 0.144 | 0.34 | 8 | 0.32 | 0.50 | 1.56 | -0.01 |
| XLF | 56.04 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00056000) | 0.146 | 1.05 | 13 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055500) | 0.122 | 0.38 | 51 | 0.67 | 0.50 | 0.75 | -0.02 |
| XLF | 56.04 | [10-23 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00057000) | 0.209 | 1.11 | 3 | [10-23 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056500) | 0.112 | 0.45 | 20 | 0.66 | 0.50 | 0.76 | -0.10 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/XLF.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/XLF.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/XLF.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/XLF.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/XLF.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/XLF.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/XLF.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/XLF.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/XLF.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/XLF.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/XLF.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/XLF.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/XLF.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/XLF.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/XLF.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt