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

Quote for XSP (XSP)

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

 LAST

507.46 
 XSP       CHANGE

0.66 
 HIGH 508.95   LOW 504.70   DIVIDEND DATE  
 OPEN 508.49   CLOSE 506.80   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 0   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 14229   IMPLIED VOLATILITY 0.14   HISTORICAL VOL  0.12 
Data used in the screeners below are delayed from April 3, 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
 XSP  521.15    XSP  Nov 15 '24  520.00  33.48  32.33  6.20%    0.17  7
 XSP  521.15    XSP  Oct 18 '24  520.00  29.92  28.77  5.52%    0.17  6
 XSP  521.15    XSP  Dec 20 '24  520.00  36.72  35.57  6.83%    0.16  8
 XSP  521.15    XSP  Sep 20 '24  520.00  26.86  25.71  4.93%    0.16  5
 XSP  521.15    XSP  Aug 16 '24  520.00  23.02  21.88  4.20%    0.16  4
 XSP  521.15    XSP  Jan 17 '25  520.00  39.51  38.36  7.36%    0.16  9
 XSP  521.15    XSP  Jul 19 '24  519.00  20.43  18.27  3.51%    0.16  3
 XSP  521.15    XSP  Jul 19 '24  520.00  19.76  18.61  3.57%    0.16  3
 XSP  521.15    XSP  Jul 19 '24  521.00  19.11  18.96  3.64%    0.16  3
 XSP  521.15    XSP  Jun 21 '24  519.00  17.00  14.85  2.85%    0.16  2
 XSP  521.15    XSP  Jul 19 '24  522.00  18.46  18.46  3.54%    0.16  3
 XSP  521.15    XSP  Jun 21 '24  520.00  16.34  15.19  2.91%    0.16  2
 XSP  521.15    XSP  Jul 19 '24  523.00  17.84  17.84  3.42%    0.16  3
 XSP  521.15    XSP  Feb 21 '25  520.00  42.48  41.33  7.93%    0.16  10
 XSP  521.15    XSP  Jun 21 '24  521.00  15.70  15.54  2.98%    0.15  2
 XSP  521.15    XSP  Jun 21 '24  522.00  15.06  15.06  2.89%    0.15  2
 XSP  521.15    XSP  May 17 '24  519.00  12.38  10.22  1.96%    0.15  1
 XSP  521.15    XSP  Jun 21 '24  523.00  14.45  14.45  2.77%    0.15  2
 XSP  521.15    XSP  May 17 '24  520.00  11.72  10.57  2.03%    0.15  1
 XSP  521.15    XSP  Mar 21 '25  520.00  44.90  43.75  8.39%    0.15  11
 XSP  521.15    XSP  May 17 '24  521.00  11.09  10.94  2.10%    0.15  1
 XSP  521.15    XSP  May 17 '24  522.00  10.47  10.47  2.01%    0.15  1
 XSP  521.15    XSP  Apr 19 '24  519.00  7.56  5.41  1.04%    0.15  0
 XSP  521.15    XSP  May 17 '24  523.00  9.89  9.89  1.90%    0.15  1
 XSP  521.15    XSP  Apr 30 '24  519.00  9.41  7.26  1.39%    0.15  0
 XSP  521.15    XSP  Apr 19 '24  520.00  6.91  5.75  1.10%    0.14  0
 XSP  521.15    XSP  Apr 30 '24  520.00  8.76  7.61  1.46%    0.14  0
 XSP  521.15    XSP  Apr 18 '24  520.00  6.63  5.49  1.05%    0.14  0
 XSP  521.15    XSP  Apr 19 '24  521.00  6.28  6.13  1.18%    0.14  0
 XSP  521.15    XSP  Apr 19 '24  522.00  5.67  5.67  1.09%    0.14  0
 XSP  521.15    XSP  Apr 17 '24  520.00  6.27  5.12  0.98%    0.14  0
 XSP  521.15    XSP  Apr 15 '24  519.00  6.39  4.24  0.81%    0.14  0
 XSP  521.15    XSP  Apr 30 '24  522.00  7.50  7.50  1.44%    0.14  0
 XSP  521.15    XSP  Apr 16 '24  520.00  6.00  4.84  0.93%    0.14  0
 XSP  521.15    XSP  Apr 19 '24  523.00  5.11  5.11  0.98%    0.14  0
 XSP  521.15    XSP  Apr 15 '24  520.00  5.74  4.58  0.88%    0.14  0
 XSP  521.15    XSP  Apr 9 '24  519.00  4.76  2.62  0.50%    0.13  0
 XSP  521.15    XSP  Apr 8 '24  519.00  4.46  2.31  0.44%    0.13  0
 XSP  521.15    XSP  Apr 15 '24  521.00  5.11  4.96  0.95%    0.13  0
 XSP  521.15    XSP  Apr 9 '24  520.00  4.09  2.94  0.56%    0.13  0
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.