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

43.82 

 SPDR S&P RETAIL ETF       CHANGE

0.39 

 HIGH 43.82   LOW 43.30   DIVIDEND DATE 2016-09-16 
 OPEN 43.45   CLOSE 43.43   DIVIDEND AMOUNT 0.15 
 BID 0.00   ASK 0.00   YIELD 1.34 
 VOLUME 5,991,705   SPLIT DATE     DATE/TIME: 2017-02-17 
 OPTION VOLUME 21302   IMPLIED VOLATILITY 0.18   HISTORICAL VOL  0.18 
Data used in the screeners below are delayed from January 27, 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  42.69    XRT  Feb 17 '17  41.50  1.55  0.36  0.84%    0.20  0
 XRT  42.69    XRT  Jan 19 '18  42.00  3.77  3.08  7.23%    0.20  11
 XRT  42.69    XRT  Mar 17 '17  42.00  1.62  0.94  2.19%    0.20  1
 XRT  42.69    XRT  Feb 17 '17  42.00  1.20  0.51  1.18%    0.20  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XRT  Jan 19 '18  42.00   C  3.77    XRT  Jan 19 '18  42.00   P  3.27    7.05  0.69
 XRT  Jan 18 '19  44.00   C  4.30    XRT  Jan 18 '19  44.00   P  5.62    9.93  1.31
 XRT  Jan 19 '18  43.00   C  3.19    XRT  Jan 19 '18  43.00   P  3.73    6.92  0.31
 XRT  Mar 17 '17  42.00   C  1.62    XRT  Mar 17 '17  42.00   P  0.98    2.60  0.69
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRT  Feb 17 '17  43.00   P  0.93    XRT  Feb 17 '17  42.50   P  0.66    0.27  0.50
 XRT  Feb 17 '17  44.00   P  1.57    XRT  Feb 17 '17  43.50   P  1.21    0.36  0.50
 XRT  Jun 16 '17  44.00   P  2.81    XRT  Jun 16 '17  43.00   P  2.26    0.55  1.00
 XRT  Jan 19 '18  43.00   P  3.73    XRT  Jan 19 '18  42.00   P  3.27    0.45  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRT  Feb 17 '17  41.50   C  1.55    XRT  Feb 17 '17  44.00   C  0.27    1.28  2.50
 XRT  Feb 17 '17  41.50   C  1.55    XRT  Feb 17 '17  43.50   C  0.42    1.13  2.00
 XRT  Feb 17 '17  41.50   C  1.55    XRT  Feb 17 '17  43.00   C  0.61    0.94  1.50
 XRT  Feb 17 '17  42.00   C  1.20    XRT  Feb 17 '17  44.00   C  0.27    0.93  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRT  Feb 17 '17  42.50   C  0.89    XRT  Feb 17 '17  42.00   C  1.20    -0.31  0.50
 XRT  Feb 17 '17  42.00   C  1.20    XRT  Feb 17 '17  41.50   C  1.55    -0.35  0.50
 XRT  Jan 19 '18  44.00   C  2.77    XRT  Jan 19 '18  42.00   C  3.77    -1.01  2.00
 XRT  Jan 19 '18  43.00   C  3.19    XRT  Jan 19 '18  42.00   C  3.77    -0.58  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRT  Feb 17 '17  41.50   P  0.35    XRT  Feb 17 '17  44.00   P  1.57    -1.22  2.50
 XRT  Feb 17 '17  41.50   P  0.35    XRT  Feb 17 '17  43.50   P  1.21    -0.86  2.00
 XRT  Feb 17 '17  42.00   P  0.50    XRT  Feb 17 '17  44.00   P  1.57    -1.07  2.00
 XRT  Feb 17 '17  42.00   P  0.50    XRT  Feb 17 '17  43.50   P  1.21    -0.71  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRT  Mar 17 '17  42.00   C  1.62    XRT  Jun 16 '17  42.00   C  2.42    -0.79  3
 XRT  Mar 17 '17  44.00   C  0.63    XRT  Jun 16 '17  44.00   C  1.34    -0.71  3
 XRT  Mar 17 '17  43.00   C  1.05    XRT  Jun 16 '17  43.00   C  1.83    -0.78  3
 XRT  Jan 19 '18  44.00   C  2.77    XRT  Jan 18 '19  44.00   C  4.30    -1.53  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRT  Mar 17 '17  43.00   P  1.44    XRT  Jun 16 '17  43.00   P  2.26    -0.82  3
 XRT  Mar 17 '17  42.00   P  0.98    XRT  Jun 16 '17  42.00   P  1.83    -0.85  3
 XRT  Mar 17 '17  44.00   P  2.02    XRT  Jun 16 '17  44.00   P  2.81    -0.79  3
 XRT  Mar 17 '17  44.00   P  2.02    XRT  Jan 19 '18  44.00   P  4.17    -2.15  10
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.