Quote for SPTM (SPDR RUSSELL 3000 ETF)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Mar 19 '27 91.00 | 45.36 | 43.74 | 47.23% | 4 | 2.02 |
| Dec 18 '26 91.00 | 4.83 | 3.21 | 3.47% | 1 | 0.26 |
| Dec 18 '26 92.00 | 3.96 | 3.34 | 3.61% | 1 | 0.24 |
| Dec 18 '26 93.00 | 3.18 | 3.18 | 3.43% | 1 | 0.22 |
Straddles
more…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 18 '26 92.00 | Dec 18 '26 92.00 | 5.54 | 0.62 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 91.00 | Dec 18 '26 95.00 | 2.88 | 4.00 |
| Dec 18 '26 91.00 | Dec 18 '26 94.00 | 2.21 | 3.00 |
| Dec 18 '26 92.00 | Dec 18 '26 95.00 | 2.01 | 3.00 |
| Dec 18 '26 91.00 | Dec 18 '26 93.00 | 1.65 | 2.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 92.00 | Dec 18 '26 90.00 | -0.59 | 2.00 |
| Dec 18 '26 93.00 | Dec 18 '26 90.00 | -1.37 | 3.00 |
| Dec 18 '26 94.00 | Dec 18 '26 90.00 | -1.93 | 4.00 |
| Dec 18 '26 95.00 | Dec 18 '26 90.00 | -2.60 | 5.00 |
Calendar Call Spreads
more…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 91.00 | Mar 19 '27 91.00 | -40.53 | 3 |