Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER 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

72.21 
 SPDR S&P RETAIL ETF       CHANGE

-0.31 
 HIGH 72.30   LOW 71.05   DIVIDEND DATE 2017-09-15 
 OPEN 71.67   CLOSE 72.52   DIVIDEND AMOUNT 0.18 
 BID 0.00   ASK 0.00   YIELD 1.77 
 VOLUME 5,527,783   SPLIT DATE     DATE/TIME: 2024-04-25 
 OPTION VOLUME 16326   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from April 4, 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
 XRT  74.44    XRT  Jun 21 '24  73.00  6.00  4.56  6.13%    0.38  2
 XRT  74.44    XRT  Jan 17 '25  73.00  10.90  9.46  12.71%    0.35  9
 XRT  74.44    XRT  May 17 '24  73.00  4.00  2.56  3.44%    0.32  1
 XRT  74.44    XRT  Jun 21 '24  74.00  4.60  4.16  5.59%    0.31  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XRT  Jan 16 '26  74.00   C  7.87    XRT  Jan 16 '26  74.00   P  11.90    19.77  0.44
 XRT  Jan 17 '25  74.00   C  8.35    XRT  Jan 17 '25  74.00   P  7.80    16.15  0.44
 XRT  Jan 17 '25  73.00   C  10.90    XRT  Jan 17 '25  73.00   P  5.15    16.05  1.44
 XRT  Jun 21 '24  73.00   C  6.00    XRT  Jun 21 '24  73.00   P  1.79    7.79  1.44
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRT  Jan 17 '25  75.00   P  7.45    XRT  Jan 17 '25  73.00   P  5.15    2.30  2.00
 XRT  Jun 21 '24  75.00   P  3.35    XRT  Jun 21 '24  73.00   P  1.79    1.56  2.00
 XRT  Sep 20 '24  75.00   P  4.65    XRT  Sep 20 '24  74.00   P  3.60    1.05  1.00
 XRT  Apr 19 '24  74.50   P  1.35    XRT  Apr 19 '24  73.00   P  0.57    0.79  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XRT  Jun 21 '24  73.00   C  6.00    XRT  Jun 21 '24  75.00   C  3.30    2.70  2.00
 XRT  Jan 17 '25  73.00   C  10.90    XRT  Jan 17 '25  75.00   C  7.20    3.70  2.00
 XRT  Jan 17 '25  73.00   C  10.90    XRT  Jan 17 '25  74.00   C  8.35    2.55  1.00
 XRT  Jun 21 '24  73.00   C  6.00    XRT  Jun 21 '24  74.00   C  4.60    1.40  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRT  Apr 19 '24  74.00   C  1.77    XRT  Apr 19 '24  73.00   C  2.36    -0.59  1.00
 XRT  Apr 19 '24  74.50   C  1.51    XRT  Apr 19 '24  74.00   C  1.77    -0.26  0.50
 XRT  Apr 19 '24  74.50   C  1.51    XRT  Apr 19 '24  73.00   C  2.36    -0.85  1.50
 XRT  Apr 19 '24  75.00   C  1.27    XRT  Apr 19 '24  74.00   C  1.77    -0.50  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XRT  Apr 19 '24  73.50   P  0.96    XRT  Apr 19 '24  75.50   P  1.89    -0.93  2.00
 XRT  Apr 19 '24  73.50   P  0.96    XRT  Apr 19 '24  75.00   P  1.59    -0.63  1.50
 XRT  Apr 19 '24  73.50   P  0.96    XRT  Apr 19 '24  74.50   P  1.35    -0.40  1.00
 XRT  Apr 19 '24  74.00   P  1.12    XRT  Apr 19 '24  75.50   P  1.89    -0.76  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRT  Jun 21 '24  74.00   C  4.60    XRT  Jan 16 '26  74.00   C  7.87    -3.27  19
 XRT  May 17 '24  74.00   C  3.08    XRT  Jan 16 '26  74.00   C  7.87    -4.79  20
 XRT  Jun 21 '24  74.00   C  4.60    XRT  Sep 20 '24  74.00   C  5.80    -1.20  3
 XRT  Jun 21 '24  74.00   C  4.60    XRT  Jan 17 '25  74.00   C  8.35    -3.75  7
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XRT  Sep 20 '24  73.00   P  5.31    XRT  Jan 17 '25  73.00   P  5.15    0.16  4
 XRT  May 17 '24  73.00   P  1.66    XRT  Jun 21 '24  73.00   P  1.79    -0.13  1
 XRT  May 17 '24  74.00   P  2.03    XRT  Sep 20 '24  74.00   P  3.60    -1.57  4
 XRT  Apr 19 '24  74.00   P  1.12    XRT  Sep 20 '24  74.00   P  3.60    -2.48  5
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.