# Quote for SPTM (SPDR RUSSELL 3000 ETF)

> SPTM stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for SPTM.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 91.29 |
| Change | +2.13 |
| Open | 89.91 |
| Previous | 89.16 |
| High | 91.61 |
| Low | 89.90 |
| Bid | - |
| Ask | - |
| Volume | 879,827 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 15.4% |
| Hist Vol | 13.4% |
| Opt Volume | 3 |
| Open Int | 668 |

## Option strategies

The best candidates for SPTM from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Mar 19 '27 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20270319C00091000) | 45.36 | 43.74 | 47.23% | 4 | 2.02 |
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00091000) | 4.83 | 3.21 | 3.47% | 1 | 0.26 |
| [Dec 18 '26 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00092000) | 3.96 | 3.34 | 3.61% | 1 | 0.24 |
| [Dec 18 '26 93.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00093000) | 3.18 | 3.18 | 3.43% | 1 | 0.22 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/SPTM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPTM.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Dec 18 '26 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00092000) | [Dec 18 '26 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218P00092000) | 5.54 | 0.62 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/SPTM.md)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00091000) | [Dec 18 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00095000) | 2.88 | 4.00 |
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00091000) | [Dec 18 '26 94.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00094000) | 2.21 | 3.00 |
| [Dec 18 '26 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00092000) | [Dec 18 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00095000) | 2.01 | 3.00 |
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00091000) | [Dec 18 '26 93.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00093000) | 1.65 | 2.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/SPTM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPTM.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Dec 18 '26 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00092000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00090000) | -0.59 | 2.00 |
| [Dec 18 '26 93.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00093000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00090000) | -1.37 | 3.00 |
| [Dec 18 '26 94.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00094000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00090000) | -1.93 | 4.00 |
| [Dec 18 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00095000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00090000) | -2.60 | 5.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/SPTM.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPTM.md?op=bullcall)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20261218C00091000) | [Mar 19 '27 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPTM%20%20270319C00091000) | -40.53 | 3 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/SPTM.md)

## More for SPTM

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPTM.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPTM.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPTM.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPTM)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPTM.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPTM.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPTM.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPTM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt