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

Quote for SPSM (SPDR RUSSELL 2000 ETF)

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

 LAST

40.86 
 SPDR RUSSELL 2000 ETF       CHANGE

-0.25 
 HIGH 40.93   LOW 40.34   DIVIDEND DATE  
 OPEN 40.73   CLOSE 41.11   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,224,881   SPLIT DATE     DATE/TIME: 2024-04-25 
 OPTION VOLUME 20   IMPLIED VOLATILITY 0.21   HISTORICAL VOL  0.19 
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
 SPSM  41.77    SPSM  Apr 19 '24  39.00  3.08  0.31  0.75%    0.38  0
 SPSM  41.77    SPSM  Jun 21 '24  39.00  3.80  1.03  2.47%    0.28  2
 SPSM  41.77    SPSM  Apr 19 '24  41.00  1.27  0.51  1.21%    0.25  0
 SPSM  41.77    SPSM  May 17 '24  44.00  0.60  0.60  1.44%    0.25  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPSM  Jun 21 '24  39.00   C  3.80    SPSM  Jun 21 '24  39.00   P  0.45    4.25  2.77
 SPSM  Apr 19 '24  41.00   C  1.27    SPSM  Apr 19 '24  41.00   P  0.36    1.63  0.77
 SPSM  Apr 19 '24  40.00   C  1.87    SPSM  Apr 19 '24  40.00   P  0.23    2.10  1.77
 SPSM  Apr 19 '24  42.00   C  0.68    SPSM  Apr 19 '24  42.00   P  0.80    1.48  0.23
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPSM  May 17 '24  42.00   P  1.18    SPSM  May 17 '24  41.00   P  0.70    0.48  1.00
 SPSM  Apr 19 '24  42.00   P  0.80    SPSM  Apr 19 '24  41.00   P  0.36    0.44  1.00
 SPSM  Apr 19 '24  43.00   P  1.40    SPSM  Apr 19 '24  42.00   P  0.80    0.60  1.00
 SPSM  Apr 19 '24  43.00   P  1.40    SPSM  Apr 19 '24  41.00   P  0.36    1.04  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPSM  Apr 19 '24  39.00   C  3.08    SPSM  Apr 19 '24  40.00   C  1.87    1.21  1.00
 SPSM  Apr 19 '24  39.00   C  3.08    SPSM  Apr 19 '24  43.00   C  0.28    2.81  4.00
 SPSM  Apr 19 '24  39.00   C  3.08    SPSM  Apr 19 '24  42.00   C  0.68    2.41  3.00
 SPSM  Apr 19 '24  39.00   C  3.08    SPSM  Apr 19 '24  41.00   C  1.27    1.81  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPSM  Apr 19 '24  41.00   C  1.27    SPSM  Apr 19 '24  40.00   C  1.87    -0.60  1.00
 SPSM  Sep 20 '24  44.00   C  1.15    SPSM  Sep 20 '24  41.00   C  1.90    -0.75  3.00
 SPSM  Sep 20 '24  43.00   C  1.40    SPSM  Sep 20 '24  41.00   C  1.90    -0.50  2.00
 SPSM  Apr 19 '24  42.00   C  0.68    SPSM  Apr 19 '24  40.00   C  1.87    -1.20  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPSM  Apr 19 '24  40.00   P  0.23    SPSM  Apr 19 '24  43.00   P  1.40    -1.17  3.00
 SPSM  Apr 19 '24  40.00   P  0.23    SPSM  Apr 19 '24  42.00   P  0.80    -0.58  2.00
 SPSM  Apr 19 '24  40.00   P  0.23    SPSM  Apr 19 '24  41.00   P  0.36    -0.13  1.00
 SPSM  Apr 19 '24  41.00   P  0.36    SPSM  Apr 19 '24  43.00   P  1.40    -1.04  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPSM  Apr 19 '24  41.00   C  1.27    SPSM  Sep 20 '24  41.00   C  1.90    -0.62  5
 SPSM  Jun 21 '24  41.00   C  2.30    SPSM  Sep 20 '24  41.00   C  1.90    0.40  3
 SPSM  Apr 19 '24  39.00   C  3.08    SPSM  Jun 21 '24  39.00   C  3.80    -0.72  2
 SPSM  May 17 '24  44.00   C  0.60    SPSM  Sep 20 '24  44.00   C  1.15    -0.55  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPSM  Apr 19 '24  40.00   P  0.23    SPSM  Jun 21 '24  40.00   P  0.62    -0.40  2
 SPSM  Apr 19 '24  41.00   P  0.36    SPSM  Jun 21 '24  41.00   P  0.90    -0.54  2
 SPSM  Apr 19 '24  41.00   P  0.36    SPSM  May 17 '24  41.00   P  0.70    -0.34  1
 SPSM  May 17 '24  41.00   P  0.70    SPSM  Jun 21 '24  41.00   P  0.90    -0.20  1
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.