← Back to Home

XLF - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$54.44
SMA 50
$53.80
SMA 200
$51.83
Dividend Yield
1.31%
Next Dividend
N/A
Next Earnings
N/A
Signal
Neutral
Trading Range

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$6.15 $2.24 $3.45 1 1 0.00% - - - - $59.00 $0.31 $0.28 $0.40 404 8088 16.58% - - - -
$2.52 $3.40 $4.05 2 5 15.48% - - - - $58.00 $0.45 $0.43 $0.59 5 1666 16.71% - - - -
$2.99 $2.95 $3.20 2 392 14.65% - - - - $57.00 $0.79 $0.67 $0.82 1 1887 16.60% - - - -
$2.33 $2.33 $2.48 50 1382 14.53% - - - - $56.00 $1.16 $1.05 $1.24 16 951 17.65% - - - -
$1.91 $1.65 $1.96 1 4264 15.45% - - - - $55.00 $1.73 $1.38 $1.92 29 1903 20.31% - - - -
$1.46 $1.42 $1.60 29 1249 16.97% - - - - $54.00 $2.24 $2.09 $2.27 12 1032 19.12% - - - -
$1.06 $1.05 $1.24 4044 967 17.70% - - - - $53.00 $3.02 $2.70 $3.10 15 325 21.83% - - - -
$0.90 $0.84 $0.96 286 8844 18.53% - - - - $52.00 $3.18 $3.55 $3.90 11 548 23.78% - - - -
$0.70 $0.65 $0.85 110 448 20.68% - - - - $51.00 $4.57 $4.15 $4.75 11 458 25.88% - - - -
$0.57 $0.52 $0.60 410 5862 20.63% - - - - $50.00 $5.49 $4.05 $5.60 10 582 27.69% - - - -
$0.52 $0.40 $0.51 3 9720 22.24% - - - - $49.00 $6.50 $5.90 $6.50 3 4 29.83% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$49.00 $6.50 $1.06 ( 1.95% ) $6.50 ( 11.94% )
-9.99%
11.94%
$50.00 $5.49 $1.05 ( 1.93% ) $5.49 ( 10.08% )
-8.16%
10.08%
$51.00 $4.57 $1.13 ( 2.08% ) $4.57 ( 8.39% )
-6.32%
8.39%
$52.00 $3.72 $1.29 ( 2.36% ) $3.72 ( 6.84% )
-4.48%
6.84%
$53.00 $3.02 $1.58 ( 2.90% ) $3.02 ( 5.55% )
-2.65%
5.55%
$54.00 $2.24 $1.80 ( 3.31% ) $2.24 ( 4.11% )
-0.81%
4.11%
$55.00 $1.73 $2.29 ( 4.21% ) $1.73 ( 3.18% )
1.03%
3.18%
$56.00 $1.16 $2.72 ( 5.00% ) $1.16 ( 2.13% )
2.87%
2.13%
$57.00 $0.79 $3.35 ( 6.15% ) $0.79 ( 1.45% )
4.70%
1.45%
$58.00 $0.51 $4.07 ( 7.48% ) $0.51 ( 0.94% )
6.54%
0.94%
$59.00 $0.34 $4.90 ( 9.00% ) $0.34 ( 0.62% )
8.38%
0.62%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $54.00 $3.44
BE: $50.56 		$54.00 $4.65
BE: $58.65 		- $1.21 2.22% 361 $5,400.00
1:1 $54.00 $3.44
BE: $50.56 		$55.00 $4.17
BE: $59.17 		$1.00 $0.73 1.35% 361 $5,400.00
1:1 $54.00 $3.44
BE: $50.56 		$56.00 $3.40
BE: $59.40 		$2.00 $-0.04 -0.08% 361 $5,400.00
1:1 $54.00 $3.44
BE: $50.56 		$57.00 $3.19
BE: $60.20 		$3.00 $-0.25 -0.45% 361 $5,400.00
1:1 $54.00 $3.44
BE: $50.56 		$58.00 $3.68
BE: $61.68 		$4.00 $0.24 0.44% 361 $5,400.00
1:2 $54.00 $3.44
BE: $50.56 		$59.00 $2.49 × 2
BE: $59.77 		$5.00 $1.54 2.83% 361 $5,400.00
1:2 $54.00 $3.44
BE: $50.56 		$60.00 $2.00 × 2
BE: $60.27 		$6.00 $0.55 1.01% 361 $5,400.00
1:2 $54.00 $3.44
BE: $50.56 		$61.00 $1.69 × 2
BE: $60.97 		$7.00 $-0.07 -0.13% 361 $5,400.00
1:2 $54.00 $3.44
BE: $50.56 		$62.00 $1.59 × 2
BE: $61.88 		$8.00 $-0.25 -0.46% 361 $5,400.00
1:2 $54.00 $3.44
BE: $50.56 		$63.00 $1.25 × 2
BE: $62.53 		$9.00 $-0.93 -1.71% 361 $5,400.00
Collar
(1:1) 		$54.00 $3.44
BE: $50.56 		$54.00
Sold: $62.00 		$4.65
BE: $53.62
Max: $62.00 		- $-0.38 -0.71% 361 $5,400.00
Collar
(1:1) 		$54.00 $3.44
BE: $50.56 		$54.00
Sold: $61.00 		$4.65
BE: $53.52
Max: $61.00 		- $-0.47 -0.87% 361 $5,400.00
Collar
(1:1) 		$54.00 $3.44
BE: $50.56 		$54.00
Sold: $60.00 		$4.65
BE: $53.22
Max: $60.00 		- $-0.78 -1.44% 361 $5,400.00
Collar
(1:1) 		$54.00 $3.44
BE: $50.56 		$55.00
Sold: $63.00 		$4.17
BE: $54.48
Max: $63.00 		$1.00 $-0.52 -0.96% 361 $5,400.00
Collar
(1:1) 		$54.00 $3.44
BE: $50.56 		$55.00
Sold: $62.00 		$4.17
BE: $54.14
Max: $62.00 		$1.00 $-0.86 -1.58% 361 $5,400.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $54.00 $4.67
BE: $49.33 		$56.00 $6.22
BE: $62.23 		$2.00 $1.55 2.85% 697 $5,400.00
1:1 $54.00 $4.67
BE: $49.33 		$57.00 $5.70
BE: $62.70 		$3.00 $1.03 1.88% 697 $5,400.00
1:1 $54.00 $4.67
BE: $49.33 		$58.00 $5.22
BE: $63.23 		$4.00 $0.55 1.01% 697 $5,400.00
1:1 $54.00 $4.67
BE: $49.33 		$59.00 $4.83
BE: $63.83 		$5.00 $0.15 0.28% 697 $5,400.00
1:1 $54.00 $4.67
BE: $49.33 		$60.00 $4.05
BE: $64.05 		$6.00 $-0.62 -1.15% 697 $5,400.00
1:2 $55.00 $5.45
BE: $49.55 		$63.00 $3.43 × 2
BE: $63.70 		$8.00 $1.40 2.57% 697 $5,500.00
1:2 $55.00 $5.45
BE: $49.55 		$64.00 $2.78 × 2
BE: $64.06 		$9.00 $0.11 0.20% 697 $5,500.00
1:2 $56.00 $5.50
BE: $50.50 		$63.00 $3.43 × 2
BE: $63.67 		$7.00 $1.35 2.48% 697 $5,600.00
1:2 $56.00 $5.50
BE: $50.50 		$64.00 $2.78 × 2
BE: $64.03 		$8.00 $0.06 0.11% 697 $5,600.00
1:2 $56.00 $5.50
BE: $50.50 		$65.00 $2.42 × 2
BE: $64.67 		$9.00 $-0.66 -1.21% 697 $5,600.00
Collar
(1:2) 		$54.00 $4.67
BE: $49.33 		$54.00
Sold: $60.00 		$7.03 × 2
BE: $54.64
Max: $60.00 		- $1.28 2.34% 697 $5,400.00
Collar
(1:1) 		$54.00 $4.67
BE: $49.33 		$54.00
Sold: $62.00 		$7.03
BE: $52.62
Max: $62.00 		- $-1.38 -2.53% 697 $5,400.00
Collar
(1:2) 		$54.00 $4.67
BE: $49.33 		$54.00
Sold: $61.00 		$7.03 × 2
BE: $54.74
Max: $61.00 		- $1.47 2.71% 697 $5,400.00
Collar
(1:1) 		$54.00 $4.67
BE: $49.33 		$54.00
Sold: $61.00 		$7.03
BE: $52.40
Max: $61.00 		- $-1.60 -2.94% 697 $5,400.00
Collar
(1:1) 		$54.00 $4.67
BE: $49.33 		$55.00
Sold: $63.00 		$6.97
BE: $53.88
Max: $63.00 		$1.00 $-1.13 -2.07% 697 $5,400.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $54.00 $5.10
BE: $48.90 		$57.00 $5.80
BE: $62.80 		$3.00 $0.70 1.29% 732 $5,400.00
1:1 $54.00 $5.10
BE: $48.90 		$58.00 $5.60
BE: $63.60 		$4.00 $0.50 0.92% 732 $5,400.00
1:1 $54.00 $5.10
BE: $48.90 		$59.00 $5.00
BE: $64.00 		$5.00 $-0.10 -0.18% 732 $5,400.00
1:1 $54.00 $5.10
BE: $48.90 		$60.00 $4.50
BE: $64.50 		$6.00 $-0.60 -1.10% 732 $5,400.00
1:1 $54.00 $5.10
BE: $48.90 		$61.00 $4.20
BE: $65.20 		$7.00 $-0.90 -1.65% 732 $5,400.00
1:2 $55.00 $5.65
BE: $49.35 		$64.00 $3.21 × 2
BE: $64.39 		$9.00 $0.77 1.41% 732 $5,500.00
1:2 $56.00 $5.62
BE: $50.38 		$64.00 $3.21 × 2
BE: $64.40 		$8.00 $0.79 1.46% 732 $5,600.00
1:2 $56.00 $5.62
BE: $50.38 		$65.00 $2.69 × 2
BE: $64.87 		$9.00 $-0.25 -0.47% 732 $5,600.00
1:2 $57.00 $4.38
BE: $52.62 		$65.00 $2.69 × 2
BE: $65.50 		$8.00 $1.00 1.83% 732 $5,700.00
1:2 $57.00 $4.38
BE: $52.62 		$66.00 $2.55 × 2
BE: $66.36 		$9.00 $0.72 1.33% 732 $5,700.00
Collar
(1:2) 		$54.00 $5.10
BE: $48.90 		$54.00
Sold: $60.00 		$7.60 × 2
BE: $54.55
Max: $60.00 		- $1.10 2.02% 732 $5,400.00
Collar
(1:1) 		$54.00 $5.10
BE: $48.90 		$54.00
Sold: $62.00 		$7.60
BE: $52.77
Max: $62.00 		- $-1.23 -2.26% 732 $5,400.00
Collar
(1:2) 		$54.00 $5.10
BE: $48.90 		$55.00
Sold: $61.00 		$7.38 × 2
BE: $55.62
Max: $61.00 		$1.00 $1.25 2.30% 732 $5,400.00
Collar
(1:1) 		$54.00 $5.10
BE: $48.90 		$55.00
Sold: $62.00 		$7.38
BE: $53.55
Max: $62.00 		$1.00 $-1.45 -2.67% 732 $5,400.00
Collar
(1:1) 		$54.00 $5.10
BE: $48.90 		$55.00
Sold: $63.00 		$7.38
BE: $53.40
Max: $63.00 		$1.00 $-1.60 -2.94% 732 $5,400.00
Expiration: 2028-12-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $53.00 $5.25
BE: $47.75 		$62.00 $5.50
BE: $67.50 		$9.00 $0.25 0.46% 1061 $5,300.00
1:1 $53.00 $5.25
BE: $47.75 		$65.00 $4.26
BE: $69.27 		$12.00 $-0.99 -1.81% 1061 $5,300.00
1:1 $57.00 $6.97
BE: $50.02 		$57.00 $8.07
BE: $65.08 		- $1.10 2.02% 1061 $5,700.00
1:1 $57.00 $6.97
BE: $50.02 		$62.00 $5.50
BE: $67.50 		$5.00 $-1.47 -2.71% 1061 $5,700.00
1:1 $50.00 $4.21
BE: $45.78 		$62.00 $5.50
BE: $67.50 		$12.00 $1.29 2.36% 1061 $5,000.00
1:2 $57.00 $6.97
BE: $50.02 		$65.00 $4.26 × 2
BE: $65.78 		$8.00 $1.55 2.86% 1061 $5,700.00
1:2 $60.00 $8.50
BE: $51.50 		$65.00 $4.26 × 2
BE: $65.02 		$5.00 $0.03 0.06% 1061 $6,000.00
Collar
(1:1) 		$53.00 $5.25
BE: $47.75 		$55.00
Sold: $65.00 		$8.90
BE: $54.38
Max: $65.00 		$2.00 $-0.61 -1.13% 1061 $5,300.00
Collar
(1:2) 		$53.00 $5.25
BE: $47.75 		$55.00
Sold: $62.00 		$8.90 × 2
BE: $55.77
Max: $62.00 		$2.00 $1.55 2.85% 1061 $5,300.00
Collar
(1:1) 		$53.00 $5.25
BE: $47.75 		$56.00
Sold: $65.00 		$8.88
BE: $55.36
Max: $65.00 		$3.00 $-0.64 -1.18% 1061 $5,300.00
Collar
(1:2) 		$53.00 $5.25
BE: $47.75 		$56.00
Sold: $62.00 		$8.88 × 2
BE: $56.75
Max: $62.00 		$3.00 $1.50 2.76% 1061 $5,300.00
Collar
(1:1) 		$53.00 $5.25
BE: $47.75 		$57.00
Sold: $65.00 		$8.07
BE: $55.56
Max: $65.00 		$4.00 $-1.44 -2.65% 1061 $5,300.00