Quote for SPYD (SPDR S&P 500 HIGH DIVIDEND 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 |
|---|---|---|---|---|---|
| Dec 18 '26 44.00 | 3.53 | 0.77 | 1.64% | 1 | 0.24 |
| Nov 20 '26 45.00 | 2.20 | 0.44 | 0.94% | 0 | 0.20 |
| Dec 18 '26 45.00 | 2.48 | 0.72 | 1.53% | 1 | 0.19 |
| Mar 19 '27 44.00 | 3.95 | 1.19 | 2.54% | 4 | 0.18 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 18 '26 44.00 | Dec 18 '26 44.00 | 3.86 | 2.76 |
| Nov 20 '26 45.00 | Nov 20 '26 45.00 | 2.43 | 1.76 |
| Mar 19 '27 44.00 | Mar 19 '27 44.00 | 4.55 | 2.76 |
| Dec 18 '26 45.00 | Dec 18 '26 45.00 | 2.83 | 1.76 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Mar 19 '27 49.00 | Mar 19 '27 48.00 | 1.01 | 1.00 |
| Mar 19 '27 49.00 | Mar 19 '27 47.00 | 1.10 | 2.00 |
| Mar 19 '27 47.00 | Mar 19 '27 44.00 | 1.00 | 3.00 |
| Mar 19 '27 49.00 | Mar 19 '27 44.00 | 2.10 | 5.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 44.00 | Dec 18 '26 49.00 | 3.28 | 5.00 |
| Dec 18 '26 44.00 | Dec 18 '26 48.00 | 2.97 | 4.00 |
| Mar 19 '27 44.00 | Mar 19 '27 47.00 | 3.04 | 3.00 |
| Dec 18 '26 44.00 | Dec 18 '26 47.00 | 2.51 | 3.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Mar 19 '27 48.00 | Mar 19 '27 46.00 | -1.12 | 2.00 |
| Dec 18 '26 47.00 | Dec 18 '26 46.00 | -0.62 | 1.00 |
| Nov 20 '26 47.00 | Nov 20 '26 46.00 | -0.61 | 1.00 |
| Dec 18 '26 48.00 | Dec 18 '26 46.00 | -1.08 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 44.00 | Nov 20 '26 48.00 | -1.05 | 4.00 |
| Dec 18 '26 44.00 | Dec 18 '26 48.00 | -0.97 | 4.00 |
| Nov 20 '26 44.00 | Nov 20 '26 47.00 | -0.50 | 3.00 |
| Dec 18 '26 44.00 | Dec 18 '26 47.00 | -0.48 | 3.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 44.00 | Jun 17 '27 44.00 | -0.73 | 6 |
| Dec 18 '26 47.00 | Mar 19 '27 47.00 | 0.10 | 3 |
| Nov 20 '26 47.00 | Mar 19 '27 47.00 | -0.25 | 4 |
| Dec 18 '26 44.00 | Mar 19 '27 44.00 | -0.43 | 3 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 44.00 | Mar 19 '27 44.00 | -0.35 | 4 |
| Nov 20 '26 44.00 | Dec 18 '26 44.00 | -0.08 | 1 |
| Dec 18 '26 44.00 | Mar 19 '27 44.00 | -0.27 | 3 |
| Nov 20 '26 47.00 | Dec 18 '26 47.00 | -0.06 | 1 |