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

Quote for XHB (SPDR S&P HMBLDRS IDX FND)

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

 LAST

40.04 

 SPDR S&P HMBLDRS IDX FND       CHANGE

-0.46 

 HIGH 40.56   LOW 39.98   DIVIDEND DATE 2017-09-15 
 OPEN 40.13   CLOSE 40.50   DIVIDEND AMOUNT 0.07 
 BID 0.00   ASK 0.00   YIELD 0.72 
 VOLUME 1,620,870   SPLIT DATE     DATE/TIME: 2019-05-17 
 OPTION VOLUME 4109   IMPLIED VOLATILITY 0.16   HISTORICAL VOL  0.20 
Data used in the screeners below are delayed from April 26, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XHB  40.48    XHB  May 17 '19  39.00  1.75  0.27  0.67%    0.21  0
 XHB  40.48    XHB  Jun 21 '19  39.00  2.17  0.69  1.72%    0.21  1
 XHB  40.48    XHB  Sep 20 '19  39.00  2.94  1.47  3.62%    0.20  4
 XHB  40.48    XHB  Jan 17 '20  40.00  3.15  2.67  6.60%    0.19  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XHB  Jan 15 '21  41.00   C  4.50    XHB  Jan 15 '21  41.00   P  4.25    8.75  0.52
 XHB  Jan 17 '20  39.00   C  3.70    XHB  Jan 17 '20  39.00   P  2.06    5.76  1.48
 XHB  Jan 15 '21  40.00   C  4.88    XHB  Jan 15 '21  40.00   P  3.70    8.57  0.48
 XHB  Jun 21 '19  39.00   C  2.17    XHB  Jun 21 '19  39.00   P  0.59    2.76  1.48
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XHB  Jan 15 '21  41.00   P  4.25    XHB  Jan 15 '21  40.00   P  3.70    0.55  1.00
 XHB  Jan 15 '21  41.00   P  4.25    XHB  Jan 15 '21  39.00   P  3.31    0.94  2.00
 XHB  Jan 17 '20  41.00   P  2.70    XHB  Jan 17 '20  40.00   P  2.29    0.41  1.00
 XHB  May 17 '19  41.00   P  0.90    XHB  May 17 '19  40.50   P  0.65    0.26  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XHB  May 17 '19  39.00   C  1.75    XHB  May 17 '19  41.50   C  0.24    1.50  2.50
 XHB  May 17 '19  39.00   C  1.75    XHB  May 17 '19  41.00   C  0.41    1.34  2.00
 XHB  May 17 '19  39.00   C  1.75    XHB  May 17 '19  40.50   C  0.67    1.08  1.50
 XHB  May 17 '19  39.00   C  1.75    XHB  May 17 '19  39.50   C  1.27    0.48  0.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XHB  Jan 15 '21  41.00   C  4.50    XHB  Jan 15 '21  39.00   C  5.30    -0.80  2.00
 XHB  May 17 '19  40.00   C  0.99    XHB  May 17 '19  39.50   C  1.27    -0.28  0.50
 XHB  Jan 15 '21  40.00   C  4.88    XHB  Jan 15 '21  39.00   C  5.30    -0.42  1.00
 XHB  Jan 15 '21  41.00   C  4.50    XHB  Jan 15 '21  40.00   C  4.88    -0.38  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XHB  May 17 '19  39.00   P  0.20    XHB  May 17 '19  41.00   P  0.90    -0.70  2.00
 XHB  May 17 '19  39.50   P  0.32    XHB  May 17 '19  41.00   P  0.90    -0.58  1.50
 XHB  Jun 21 '19  39.00   P  0.59    XHB  Jun 21 '19  41.00   P  1.32    -0.73  2.00
 XHB  May 17 '19  39.00   P  0.20    XHB  May 17 '19  40.50   P  0.65    -0.44  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XHB  May 17 '19  39.00   C  1.75    XHB  Jan 15 '21  39.00   C  5.30    -3.55  20
 XHB  Jun 21 '19  39.00   C  2.17    XHB  Jan 15 '21  39.00   C  5.30    -3.12  19
 XHB  Sep 20 '19  39.00   C  2.94    XHB  Jan 15 '21  39.00   C  5.30    -2.35  16
 XHB  Jan 17 '20  39.00   C  3.70    XHB  Jan 15 '21  39.00   C  5.30    -1.60  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XHB  May 17 '19  40.00   P  0.47    XHB  Jun 21 '19  40.00   P  0.89    -0.42  1
 XHB  May 17 '19  39.00   P  0.20    XHB  Jun 21 '19  39.00   P  0.59    -0.39  1
 XHB  Jun 21 '19  39.00   P  0.59    XHB  Sep 20 '19  39.00   P  1.27    -0.68  3
 XHB  Dec 20 '19  40.00   P  2.10    XHB  Jan 17 '20  40.00   P  2.29    -0.19  1
Data Provided by HistoricalOptionData.com
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.