# Bull Put Spreads Screener — XLF > Screen XLF options for bull put spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 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 | 55.72 | [10-23 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056500) | 0.094 | 0.97 | 69 | [10-23 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00057000) | 0.228 | 1.09 | 3 | -0.12 | 0.50 | 1.32 | 0.13 | | XLF | 55.72 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055500) | 0.153 | 0.31 | 397 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056000) | 0.174 | 0.40 | 424 | -0.09 | 0.50 | 1.22 | 0.02 | | XLF | 55.72 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056000) | 0.155 | 0.99 | 1 | [11-06 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056500) | 0.162 | 1.10 | 6 | -0.11 | 0.50 | 1.28 | 0.01 | | XLF | 55.72 | [11-06 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055000) | 0.164 | 0.54 | 220 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055500) | 0.167 | 0.58 | 121 | -0.04 | 0.50 | 1.09 | 0.00 | | XLF | 55.72 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | 0.134 | 0.34 | 73 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00056000) | 0.134 | 0.46 | 11 | -0.12 | 0.50 | 1.32 | 0.00 | | XLF | 55.72 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055500) | 0.167 | 0.54 | 154 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056000) | 0.166 | 0.68 | 70 | -0.14 | 0.50 | 1.39 | 0.00 | | XLF | 55.72 | [11-20 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00055500) | 0.155 | 0.96 | 97 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056000) | 0.153 | 0.99 | 197 | -0.03 | 0.50 | 1.06 | 0.00 | | XLF | 55.72 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055000) | 0.174 | 0.37 | 427 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055500) | 0.167 | 0.40 | 154 | -0.03 | 0.50 | 1.06 | -0.01 | | XLF | 55.72 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055500) | 0.152 | 1.02 | 9 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00056000) | 0.143 | 1.05 | 0 | -0.03 | 0.50 | 1.06 | -0.01 | | XLF | 55.72 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055000) | 0.162 | 0.85 | 1 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055500) | 0.152 | 0.88 | 9 | -0.03 | 0.50 | 1.06 | -0.01 | | XLF | 55.72 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055500) | 0.167 | 0.72 | 121 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056000) | 0.155 | 0.77 | 1 | -0.05 | 0.50 | 1.11 | -0.01 | | XLF | 55.72 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055000) | 0.174 | 0.12 | 1,353 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055500) | 0.153 | 0.14 | 397 | -0.02 | 0.50 | 1.04 | -0.02 | | XLF | 55.72 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | 0.164 | 0.20 | 3 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | 0.134 | 0.22 | 73 | -0.02 | 0.50 | 1.04 | -0.03 | | XLF | 55.72 | [10-30 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056500) | 0.181 | 1.17 | 5 | [10-30 57.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00057000) | 0.126 | 1.31 | 40 | -0.14 | 0.50 | 1.39 | -0.06 | | XLF | 55.72 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056000) | 0.174 | 0.54 | 424 | [10-23 56.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056500) | 0.094 | 0.75 | 69 | -0.21 | 0.50 | 1.72 | -0.08 | ## 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) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-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