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

Quote for XRT (SPDR S&P RETAIL ETF)

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

 LAST

39.76 

 SPDR S&P RETAIL ETF       CHANGE

-0.60 

 HIGH 40.21   LOW 39.67   DIVIDEND DATE 2017-06-16 
 OPEN 40.17   CLOSE 40.36   DIVIDEND AMOUNT 0.11 
 BID 0.00   ASK 0.00   YIELD 1.97 
 VOLUME 2,728,462   SPLIT DATE     DATE/TIME: 2017-07-24 
 OPTION VOLUME 22410   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.18 
Data used in the screeners below are delayed from June 30, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XRT  40.74    XRT  Dec 15 '17  40.00  2.58  1.84  4.53%    0.20  5
 XRT  40.74    XRT  Aug 18 '17  40.00  1.57  0.83  2.04%    0.20  1
 XRT  40.74    XRT  Sep 15 '17  40.00  1.83  1.09  2.69%    0.19  2
 XRT  40.74    XRT  Jan 19 '18  40.00  2.77  2.03  4.98%    0.19  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XRT  Dec 15 '17  40.00   C  2.58    XRT  Dec 15 '17  40.00   P  2.09    4.67  0.74
 XRT  Dec 15 '17  41.00   C  2.03    XRT  Dec 15 '17  41.00   P  2.56    4.59  0.26
 XRT  Jan 18 '19  40.00   C  4.45    XRT  Jan 18 '19  40.00   P  3.85    8.30  0.74
 XRT  Jan 19 '18  40.00   C  2.77    XRT  Jan 19 '18  40.00   P  2.15    4.92  0.74
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRT  Jul 21 '17  41.50   P  1.16    XRT  Jul 21 '17  41.00   P  0.78    0.38  0.50
 XRT  Jul 21 '17  41.50   P  1.16    XRT  Jul 21 '17  40.50   P  0.53    0.63  1.00
 XRT  Jul 21 '17  41.50   P  1.16    XRT  Jul 21 '17  40.00   P  0.39    0.77  1.50
 XRT  Jan 19 '18  41.00   P  2.67    XRT  Jan 19 '18  40.00   P  2.15    0.51  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRT  Jul 21 '17  40.50   C  0.83    XRT  Jul 21 '17  41.50   C  0.31    0.52  1.00
 XRT  Jul 21 '17  40.00   C  1.12    XRT  Jul 21 '17  41.50   C  0.31    0.81  1.50
 XRT  Aug 18 '17  40.00   C  1.57    XRT  Aug 18 '17  42.00   C  0.57    1.00  2.00
 XRT  Jul 21 '17  40.50   C  0.83    XRT  Jul 21 '17  42.00   C  0.21    0.62  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRT  Jul 21 '17  40.50   C  0.83    XRT  Jul 21 '17  39.50   C  1.44    -0.61  1.00
 XRT  Jul 21 '17  40.00   C  1.12    XRT  Jul 21 '17  39.50   C  1.44    -0.32  0.50
 XRT  Jul 21 '17  41.00   C  0.55    XRT  Jul 21 '17  39.50   C  1.44    -0.89  1.50
 XRT  Jul 21 '17  40.50   C  0.83    XRT  Jul 21 '17  40.00   C  1.12    -0.29  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRT  Jul 21 '17  39.50   P  0.25    XRT  Jul 21 '17  42.00   P  1.43    -1.18  2.50
 XRT  Jul 21 '17  40.00   P  0.39    XRT  Jul 21 '17  42.00   P  1.43    -1.04  2.00
 XRT  Aug 18 '17  40.00   P  0.74    XRT  Aug 18 '17  42.00   P  1.73    -0.99  2.00
 XRT  Jul 21 '17  39.50   P  0.25    XRT  Jul 21 '17  41.00   P  0.78    -0.53  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRT  Jan 19 '18  41.00   C  2.27    XRT  Jan 18 '19  41.00   C  3.77    -1.50  12
 XRT  Dec 15 '17  41.00   C  2.03    XRT  Jan 18 '19  41.00   C  3.77    -1.75  13
 XRT  Sep 15 '17  41.00   C  1.31    XRT  Jan 18 '19  41.00   C  3.77    -2.46  16
 XRT  Dec 15 '17  40.00   C  2.58    XRT  Jan 18 '19  40.00   C  4.45    -1.87  13
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRT  Dec 15 '17  40.00   P  2.09    XRT  Jan 19 '18  40.00   P  2.15    -0.06  1
 XRT  Dec 15 '17  41.00   P  2.56    XRT  Jan 19 '18  41.00   P  2.67    -0.10  1
 XRT  Dec 15 '17  42.00   P  2.97    XRT  Jan 19 '18  42.00   P  3.13    -0.16  1
 XRT  Jul 21 '17  40.00   P  0.39    XRT  Aug 18 '17  40.00   P  0.74    -0.35  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.