# Long Strangles Screener — XLF > Screen XLF options for long strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 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` (ivolsum, 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 | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | XLF | 55.06 | [10-26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00054500) | 0.147 | 0.63 | 46 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00056000) | 0.103 | 1.18 | 0 | 1.81 | 3.29 | 0.25 | | XLF | 55.06 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055500) | 0.149 | 0.25 | 36 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00056000) | 0.103 | 1.18 | 0 | 1.43 | 2.60 | 0.25 | | XLF | 55.06 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055000) | 0.171 | 0.48 | 36 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00056000) | 0.103 | 1.18 | 0 | 1.66 | 3.02 | 0.27 | | XLF | 55.06 | [10-21 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00056000) | 0.164 | 0.01 | 226 | [10-21 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021P00055500) | 0.111 | 0.59 | 57 | 0.60 | 1.09 | 0.28 | | XLF | 55.06 | [10-26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00054500) | 0.147 | 0.63 | 46 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | 0.128 | 0.87 | 4 | 1.50 | 2.72 | 0.28 | | XLF | 55.06 | [10-28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00056000) | 0.140 | 0.06 | 0 | [10-28 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00055500) | 0.135 | 0.81 | 3 | 0.87 | 1.58 | 0.28 | | XLF | 55.06 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056000) | 0.148 | 0.12 | 16 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | 0.128 | 0.87 | 4 | 0.99 | 1.80 | 0.28 | | XLF | 55.06 | [10-19 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00054500) | 0.140 | 0.47 | 111 | [10-19 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00055000) | 0.140 | 0.02 | 3,614 | 0.49 | 0.89 | 0.28 | | XLF | 55.06 | [10-19 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00054500) | 0.140 | 0.47 | 111 | [10-19 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00055500) | 0.140 | 0.52 | 20,464 | 0.99 | 1.80 | 0.28 | | XLF | 55.06 | [10-19 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00054500) | 0.140 | 0.47 | 111 | [10-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00056000) | 0.140 | 1.08 | 24 | 1.55 | 2.82 | 0.28 | | XLF | 55.06 | [10-19 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00055000) | 0.140 | 0.02 | 96 | [10-19 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00054500) | 0.140 | 0.01 | 0 | 0.03 | 0.05 | 0.28 | | XLF | 55.06 | [10-19 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00055000) | 0.140 | 0.02 | 96 | [10-19 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00055500) | 0.140 | 0.52 | 20,464 | 0.54 | 0.98 | 0.28 | | XLF | 55.06 | [10-19 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00055000) | 0.140 | 0.02 | 96 | [10-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00056000) | 0.140 | 1.08 | 24 | 1.10 | 2.00 | 0.28 | | XLF | 55.06 | [10-19 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00055500) | 0.140 | 0.00 | 290 | [10-19 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00054500) | 0.140 | 0.01 | 0 | 0.01 | 0.02 | 0.28 | | XLF | 55.06 | [10-19 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00055500) | 0.140 | 0.00 | 290 | [10-19 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00055000) | 0.140 | 0.02 | 3,614 | 0.02 | 0.04 | 0.28 | | XLF | 55.06 | [10-19 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00055500) | 0.140 | 0.00 | 290 | [10-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00056000) | 0.140 | 1.08 | 24 | 1.08 | 1.96 | 0.28 | | XLF | 55.06 | [10-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00056000) | 0.140 | 0.00 | 28 | [10-19 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00054500) | 0.140 | 0.01 | 0 | 0.01 | 0.02 | 0.28 | | XLF | 55.06 | [10-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00056000) | 0.140 | 0.00 | 28 | [10-19 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00055000) | 0.140 | 0.02 | 3,614 | 0.02 | 0.04 | 0.28 | | XLF | 55.06 | [10-19 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019C00056000) | 0.140 | 0.00 | 28 | [10-19 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261019P00055500) | 0.140 | 0.52 | 20,464 | 0.52 | 0.94 | 0.28 | | XLF | 55.06 | [10-26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00054500) | 0.147 | 0.63 | 46 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | 0.138 | 0.43 | 161 | 1.06 | 1.93 | 0.29 | | XLF | 55.06 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056000) | 0.148 | 0.12 | 16 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | 0.138 | 0.43 | 161 | 0.55 | 1.00 | 0.29 | | XLF | 55.06 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055500) | 0.149 | 0.25 | 36 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055000) | 0.138 | 0.43 | 161 | 0.68 | 1.24 | 0.29 | | XLF | 55.06 | [10-28 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00055500) | 0.139 | 0.16 | 6 | [10-28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00055000) | 0.151 | 0.55 | 60 | 0.71 | 1.29 | 0.29 | | XLF | 55.06 | [10-28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00056000) | 0.140 | 0.06 | 0 | [10-28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00055000) | 0.151 | 0.55 | 60 | 0.61 | 1.11 | 0.29 | | XLF | 55.06 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055500) | 0.169 | 0.19 | 1,346 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056000) | 0.122 | 1.04 | 30 | 1.23 | 2.23 | 0.29 | | XLF | 55.06 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055500) | 0.169 | 0.43 | 1,505 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056000) | 0.126 | 1.20 | 248 | 1.63 | 2.96 | 0.29 | | XLF | 55.06 | [10-26 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00056000) | 0.148 | 0.12 | 16 | [10-26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00054500) | 0.147 | 0.47 | 103 | 0.59 | 1.07 | 0.30 | | XLF | 55.06 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055500) | 0.172 | 1.00 | 5 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00056000) | 0.123 | 1.75 | 25 | 2.75 | 5.00 | 0.30 | | XLF | 55.06 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055000) | 0.174 | 0.40 | 511 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056000) | 0.122 | 1.04 | 30 | 1.44 | 2.62 | 0.30 | | XLF | 55.06 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055000) | 0.170 | 0.66 | 141 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056000) | 0.126 | 1.20 | 248 | 1.86 | 3.38 | 0.30 | | XLF | 55.06 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055500) | 0.149 | 0.25 | 36 | [10-26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00054500) | 0.147 | 0.47 | 103 | 0.72 | 1.31 | 0.30 | | XLF | 55.06 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055000) | 0.171 | 0.48 | 36 | [10-26 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00055500) | 0.128 | 0.87 | 4 | 1.35 | 2.45 | 0.30 | | XLF | 55.06 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055000) | 0.178 | 1.26 | 1 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00056000) | 0.123 | 1.75 | 25 | 3.01 | 5.47 | 0.30 | | XLF | 55.06 | [10-28 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00055500) | 0.139 | 0.16 | 6 | [10-28 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00054500) | 0.162 | 0.36 | 2 | 0.52 | 0.94 | 0.30 | | XLF | 55.06 | [10-28 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00056000) | 0.140 | 0.06 | 0 | [10-28 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00054500) | 0.162 | 0.36 | 2 | 0.42 | 0.76 | 0.30 | | XLF | 55.06 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056000) | 0.163 | 0.07 | 277 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055500) | 0.140 | 0.65 | 503 | 0.72 | 1.31 | 0.30 | | XLF | 55.06 | [10-28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00055000) | 0.168 | 0.37 | 0 | [10-28 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00055500) | 0.135 | 0.81 | 3 | 1.18 | 2.14 | 0.30 | | XLF | 55.06 | [10-21 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00055000) | 0.196 | 0.27 | 72 | [10-21 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021P00055500) | 0.111 | 0.59 | 57 | 0.86 | 1.56 | 0.31 | | XLF | 55.06 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056000) | 0.169 | 0.79 | 51 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055500) | 0.139 | 1.32 | 0 | 2.11 | 3.83 | 0.31 | | XLF | 55.06 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056000) | 0.164 | 0.24 | 263 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055500) | 0.145 | 0.87 | 46 | 1.11 | 2.02 | 0.31 | | XLF | 55.06 | [11-20 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00055000) | 0.177 | 1.15 | 767 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00056000) | 0.133 | 1.50 | 128 | 2.65 | 4.81 | 0.31 | | XLF | 55.06 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00056000) | 0.174 | 0.42 | 103 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055500) | 0.137 | 1.02 | 58 | 1.44 | 2.62 | 0.31 | | XLF | 55.06 | [11-27 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00054500) | 0.189 | 1.57 | 0 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00056000) | 0.123 | 1.75 | 25 | 3.32 | 6.03 | 0.31 | | XLF | 55.06 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056000) | 0.169 | 0.79 | 51 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055000) | 0.144 | 1.05 | 220 | 1.84 | 3.34 | 0.31 | | XLF | 55.06 | [12-31 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261231C00055000) | 0.171 | 1.61 | 16 | [12-31 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261231P00056000) | 0.142 | 1.99 | 0 | 3.60 | 6.54 | 0.31 | | XLF | 55.06 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056000) | 0.164 | 0.24 | 263 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055000) | 0.150 | 0.60 | 1,758 | 0.84 | 1.53 | 0.31 | | XLF | 55.06 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055000) | 0.174 | 0.40 | 511 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055500) | 0.140 | 0.65 | 503 | 1.05 | 1.91 | 0.31 | | XLF | 55.06 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055500) | 0.175 | 0.76 | 33 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00056000) | 0.139 | 1.42 | 1 | 2.18 | 3.96 | 0.31 | | XLF | 55.06 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055000) | 0.170 | 0.66 | 141 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055500) | 0.145 | 0.87 | 46 | 1.53 | 2.78 | 0.32 | | XLF | 55.06 | [01-15 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115C00055000) | 0.176 | 1.94 | 415 | [01-15 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115P00056000) | 0.139 | 2.10 | 15,006 | 4.04 | 7.34 | 0.32 | | XLF | 55.06 | [12-18 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00055000) | 0.183 | 1.60 | 1,695 | [12-18 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218P00056000) | 0.132 | 1.76 | 62 | 3.36 | 6.10 | 0.32 | | XLF | 55.06 | [11-20 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120C00056000) | 0.168 | 0.69 | 690 | [11-20 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261120P00055000) | 0.147 | 0.93 | 625 | 1.62 | 2.94 | 0.32 | | XLF | 55.06 | [12-31 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261231C00056000) | 0.167 | 1.16 | 102 | [12-31 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261231P00055000) | 0.149 | 1.47 | 22 | 2.63 | 4.78 | 0.32 | | XLF | 55.06 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056000) | 0.169 | 0.55 | 10 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00055500) | 0.147 | 1.18 | 28 | 1.73 | 3.14 | 0.32 | | XLF | 55.06 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055500) | 0.172 | 1.00 | 5 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055000) | 0.144 | 1.05 | 220 | 2.05 | 3.72 | 0.32 | | XLF | 55.06 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055000) | 0.178 | 1.26 | 1 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055500) | 0.139 | 1.32 | 0 | 2.58 | 4.69 | 0.32 | | XLF | 55.06 | [10-26 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026C00055000) | 0.171 | 0.48 | 36 | [10-26 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261026P00054500) | 0.147 | 0.47 | 103 | 0.95 | 1.73 | 0.32 | | XLF | 55.06 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055500) | 0.169 | 0.43 | 1,505 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00055000) | 0.150 | 0.60 | 1,758 | 1.03 | 1.87 | 0.32 | | XLF | 55.06 | [11-27 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00056000) | 0.169 | 0.79 | 51 | [11-27 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00054500) | 0.149 | 0.85 | 32 | 1.64 | 2.98 | 0.32 | | XLF | 55.06 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056000) | 0.169 | 0.55 | 10 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00055000) | 0.150 | 0.86 | 0 | 1.41 | 2.56 | 0.32 | | XLF | 55.06 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055000) | 0.180 | 1.00 | 29 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00056000) | 0.139 | 1.42 | 1 | 2.42 | 4.40 | 0.32 | | XLF | 55.06 | [12-18 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218C00056000) | 0.174 | 1.12 | 383 | [12-18 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261218P00055000) | 0.146 | 1.27 | 2,442 | 2.39 | 4.34 | 0.32 | | XLF | 55.06 | [01-15 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115C00056000) | 0.169 | 1.41 | 71 | [01-15 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270115P00055000) | 0.151 | 1.58 | 416 | 2.99 | 5.43 | 0.32 | | XLF | 55.06 | [10-21 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00054500) | 0.209 | 0.61 | 0 | [10-21 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021P00055500) | 0.111 | 0.59 | 57 | 1.20 | 2.18 | 0.32 | | XLF | 55.06 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055500) | 0.172 | 1.00 | 5 | [11-27 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00054500) | 0.149 | 0.85 | 32 | 1.85 | 3.36 | 0.32 | | XLF | 55.06 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056000) | 0.163 | 0.07 | 277 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055000) | 0.161 | 0.35 | 1,167 | 0.42 | 0.76 | 0.32 | | XLF | 55.06 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00056000) | 0.174 | 0.42 | 103 | [11-06 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055000) | 0.150 | 0.76 | 136 | 1.18 | 2.14 | 0.33 | | XLF | 55.06 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055500) | 0.175 | 0.76 | 33 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00055000) | 0.150 | 0.86 | 0 | 1.62 | 2.94 | 0.33 | | XLF | 55.06 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00056000) | 0.169 | 0.55 | 10 | [11-13 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00054500) | 0.156 | 0.67 | 52 | 1.22 | 2.22 | 0.33 | | XLF | 55.06 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055500) | 0.176 | 0.62 | 21 | [11-06 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055000) | 0.150 | 0.76 | 136 | 1.38 | 2.51 | 0.33 | | XLF | 55.06 | [10-21 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00056000) | 0.164 | 0.01 | 226 | [10-21 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021P00055000) | 0.162 | 0.25 | 1,325 | 0.26 | 0.47 | 0.33 | | XLF | 55.06 | [11-06 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00054500) | 0.190 | 1.16 | 5 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055500) | 0.137 | 1.02 | 58 | 2.18 | 3.96 | 0.33 | | XLF | 55.06 | [06-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270630C00056000) | 0.150 | 2.77 | 0 | [06-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270630P00055000) | 0.177 | 2.96 | 0 | 5.73 | 10.41 | 0.33 | | XLF | 55.06 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055000) | 0.180 | 1.00 | 29 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00055500) | 0.147 | 1.18 | 28 | 2.18 | 3.96 | 0.33 | | XLF | 55.06 | [11-06 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055000) | 0.190 | 0.87 | 17 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055500) | 0.137 | 1.02 | 58 | 1.89 | 3.43 | 0.33 | | XLF | 55.06 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00055000) | 0.178 | 1.26 | 1 | [11-27 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00054500) | 0.149 | 0.85 | 32 | 2.11 | 3.83 | 0.33 | | XLF | 55.06 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00056000) | 0.164 | 0.24 | 263 | [10-30 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00054500) | 0.164 | 0.60 | 1,957 | 0.84 | 1.53 | 0.33 | | XLF | 55.06 | [11-27 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00054500) | 0.189 | 1.57 | 0 | [11-27 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055500) | 0.139 | 1.32 | 0 | 2.89 | 5.25 | 0.33 | | XLF | 55.06 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055500) | 0.176 | 0.62 | 21 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056000) | 0.153 | 1.33 | 0 | 1.95 | 3.54 | 0.33 | | XLF | 55.06 | [11-13 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00054500) | 0.191 | 1.31 | 0 | [11-13 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00056000) | 0.139 | 1.42 | 1 | 2.73 | 4.96 | 0.33 | | XLF | 55.06 | [10-28 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028C00055000) | 0.168 | 0.37 | 0 | [10-28 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261028P00054500) | 0.162 | 0.36 | 2 | 0.73 | 1.33 | 0.33 | | XLF | 55.06 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055500) | 0.169 | 0.19 | 1,346 | [10-23 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00055000) | 0.161 | 0.35 | 1,167 | 0.54 | 0.98 | 0.33 | | XLF | 55.06 | [10-30 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00054500) | 0.205 | 0.98 | 437 | [10-30 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00056000) | 0.126 | 1.20 | 248 | 2.18 | 3.96 | 0.33 | | XLF | 55.06 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055500) | 0.175 | 0.76 | 33 | [11-13 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00054500) | 0.156 | 0.67 | 52 | 1.43 | 2.60 | 0.33 | | XLF | 55.06 | [10-21 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00055500) | 0.169 | 0.10 | 522 | [10-21 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021P00055000) | 0.162 | 0.25 | 1,325 | 0.35 | 0.64 | 0.33 | | XLF | 55.06 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00056000) | 0.163 | 0.07 | 277 | [10-23 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00054500) | 0.169 | 0.18 | 525 | 0.25 | 0.45 | 0.33 | | XLF | 55.06 | [10-30 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055500) | 0.169 | 0.43 | 1,505 | [10-30 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00054500) | 0.164 | 0.60 | 1,957 | 1.03 | 1.87 | 0.33 | | XLF | 55.06 | [11-27 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127C00054500) | 0.189 | 1.57 | 0 | [11-27 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261127P00055000) | 0.144 | 1.05 | 220 | 2.62 | 4.76 | 0.33 | | XLF | 55.06 | [10-30 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030C00055000) | 0.170 | 0.66 | 141 | [10-30 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261030P00054500) | 0.164 | 0.60 | 1,957 | 1.26 | 2.29 | 0.33 | | XLF | 55.06 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00056000) | 0.174 | 0.42 | 103 | [11-06 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00054500) | 0.160 | 0.56 | 507 | 0.98 | 1.78 | 0.33 | | XLF | 55.06 | [03-31 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270331C00056000) | 0.179 | 2.27 | 48 | [03-31 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20270331P00055000) | 0.156 | 2.19 | 10 | 4.46 | 8.10 | 0.34 | | XLF | 55.06 | [11-06 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00055500) | 0.176 | 0.62 | 21 | [11-06 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00054500) | 0.160 | 0.56 | 507 | 1.18 | 2.14 | 0.34 | | XLF | 55.06 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00055000) | 0.180 | 1.00 | 29 | [11-13 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00054500) | 0.156 | 0.67 | 52 | 1.67 | 3.03 | 0.34 | | XLF | 55.06 | [11-13 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00054500) | 0.191 | 1.31 | 0 | [11-13 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00055500) | 0.147 | 1.18 | 28 | 2.49 | 4.52 | 0.34 | | XLF | 55.06 | [10-23 55.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00055500) | 0.169 | 0.19 | 1,346 | [10-23 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00054500) | 0.169 | 0.18 | 525 | 0.37 | 0.67 | 0.34 | | XLF | 55.06 | [11-06 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00054500) | 0.190 | 1.16 | 5 | [11-06 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00055000) | 0.150 | 0.76 | 136 | 1.92 | 3.49 | 0.34 | | XLF | 55.06 | [11-13 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113C00054500) | 0.191 | 1.31 | 0 | [11-13 55.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261113P00055000) | 0.150 | 0.86 | 0 | 2.17 | 3.94 | 0.34 | | XLF | 55.06 | [10-23 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023C00054500) | 0.219 | 0.71 | 5 | [10-23 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261023P00056000) | 0.122 | 1.04 | 30 | 1.75 | 3.18 | 0.34 | | XLF | 55.06 | [10-21 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021C00056000) | 0.164 | 0.01 | 226 | [10-21 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261021P00054500) | 0.178 | 0.10 | 62 | 0.11 | 0.20 | 0.34 | | XLF | 55.06 | [11-06 54.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106C00054500) | 0.190 | 1.16 | 5 | [11-06 56.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLF%20%20%20261106P00056000) | 0.153 | 1.33 | 0 | 2.49 | 4.52 | 0.34 | ## 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) - [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) - [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