Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SPYV (SPDR S&P 500 VALUE ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPYV  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

47.46 
 SPDR S&P 500 VALUE ETF       CHANGE

0.00 
 HIGH 47.73   LOW 47.34   DIVIDEND DATE 2017-09-15 
 OPEN 47.55   CLOSE 0.00   DIVIDEND AMOUNT 0.70 
 BID 0.00   ASK 0.00   YIELD 2.44 
 VOLUME 1,990,642   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 35   IMPLIED VOLATILITY 0.16   HISTORICAL VOL  0.11 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPYV  50.1    SPYV  Apr 19 '24  48.00  2.94  0.84  1.68%    0.35  0
 SPYV  50.1    SPYV  Jun 21 '24  48.00  3.00  0.90  1.80%    0.17  2
 SPYV  50.1    SPYV  Jun 21 '24  49.00  2.15  1.05  2.10%    0.15  2
 SPYV  50.1    SPYV  Sep 20 '24  49.00  2.98  1.88  3.74%    0.15  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPYV  Sep 20 '24  49.00   C  2.98    SPYV  Sep 20 '24  49.00   P  0.90    3.88  1.10
 SPYV  Jun 21 '24  49.00   C  2.15    SPYV  Jun 21 '24  49.00   P  0.47    2.62  1.10
 SPYV  Jun 21 '24  50.00   C  1.45    SPYV  Jun 21 '24  50.00   P  0.78    2.23  0.10
 SPYV  May 17 '24  49.00   C  1.35    SPYV  May 17 '24  49.00   P  0.30    1.65  1.10
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPYV  Apr 19 '24  48.00   C  2.94    SPYV  Apr 19 '24  49.00   C  1.20    1.74  1.00
 SPYV  Apr 19 '24  48.00   C  2.94    SPYV  Apr 19 '24  51.00   C  0.15    2.79  3.00
 SPYV  Apr 19 '24  48.00   C  2.94    SPYV  Apr 19 '24  50.00   C  0.55    2.39  2.00
 SPYV  Jun 21 '24  48.00   C  3.00    SPYV  Jun 21 '24  51.00   C  0.88    2.12  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPYV  May 17 '24  50.00   C  1.15    SPYV  May 17 '24  49.00   C  1.35    -0.20  1.00
 SPYV  Sep 20 '24  51.00   C  1.58    SPYV  Sep 20 '24  48.00   C  2.80    -1.22  3.00
 SPYV  Sep 20 '24  50.00   C  2.05    SPYV  Sep 20 '24  48.00   C  2.80    -0.75  2.00
 SPYV  May 17 '24  51.00   C  0.45    SPYV  May 17 '24  49.00   C  1.35    -0.90  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPYV  Jun 21 '24  49.00   P  0.47    SPYV  Jun 21 '24  50.00   P  0.78    -0.30  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPYV  Apr 19 '24  48.00   C  2.94    SPYV  Sep 20 '24  48.00   C  2.80    0.14  5
 SPYV  Apr 19 '24  48.00   C  2.94    SPYV  Jun 21 '24  48.00   C  3.00    -0.06  2
 SPYV  Jun 21 '24  48.00   C  3.00    SPYV  Sep 20 '24  48.00   C  2.80    0.20  3
 SPYV  May 17 '24  50.00   C  1.15    SPYV  Sep 20 '24  50.00   C  2.05    -0.90  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPYV  May 17 '24  49.00   P  0.30    SPYV  Jun 21 '24  49.00   P  0.47    -0.17  1
 SPYV  Jun 21 '24  49.00   P  0.47    SPYV  Sep 20 '24  49.00   P  0.90    -0.43  3
 SPYV  Apr 19 '24  50.00   P  0.32    SPYV  Jun 21 '24  50.00   P  0.78    -0.46  2
 SPYV  May 17 '24  49.00   P  0.30    SPYV  Sep 20 '24  49.00   P  0.90    -0.60  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.