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

Quote for XLB (SECTOR SPDR TR MTRL ETF)

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

 LAST

75.34 

 SECTOR SPDR TR MTRL ETF       CHANGE

-1.06 

 HIGH 75.86   LOW 74.55   DIVIDEND DATE 2017-09-15 
 OPEN 75.72   CLOSE 76.40   DIVIDEND AMOUNT 0.30 
 BID 0.00   ASK 0.00   YIELD 2.14 
 VOLUME 9,806,641   SPLIT DATE     DATE/TIME: 2021-01-15 
 OPTION VOLUME 6364   IMPLIED VOLATILITY 0.25   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from December 23, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XLB  71.13    XLB  Feb 19 '21  70.00  3.70  2.57  3.61%    0.28  1
 XLB  71.13    XLB  Feb 19 '21  71.00  3.05  2.92  4.11%    0.26  1
 XLB  71.13    XLB  Jun 18 '21  71.00  5.25  5.12  7.20%    0.26  5
 XLB  71.13    XLB  Mar 19 '21  72.00  3.20  3.20  4.50%    0.26  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XLB  Jun 18 '21  70.00   C  5.61    XLB  Jun 18 '21  70.00   P  4.45    10.06  1.13
 XLB  Jan 21 '22  71.00   C  6.87    XLB  Jan 21 '22  71.00   P  8.10    14.97  0.13
 XLB  Jun 18 '21  71.00   C  5.25    XLB  Jun 18 '21  71.00   P  4.80    10.05  0.13
 XLB  Jan 21 '22  70.00   C  7.45    XLB  Jan 21 '22  70.00   P  7.30    14.75  1.13
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLB  Jan 15 '21  72.00   P  2.02    XLB  Jan 15 '21  71.00   P  1.52    0.50  1.00
 XLB  Jun 18 '21  72.00   P  5.17    XLB  Jun 18 '21  71.00   P  4.80    0.37  1.00
 XLB  Jan 15 '21  72.00   P  2.02    XLB  Jan 15 '21  70.00   P  1.11    0.91  2.00
 XLB  Jan 15 '21  72.00   P  2.02    XLB  Jan 15 '21  70.50   P  1.33    0.69  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLB  Feb 19 '21  70.00   C  3.70    XLB  Feb 19 '21  72.00   C  2.42    1.28  2.00
 XLB  Jun 18 '21  71.00   C  5.25    XLB  Jun 18 '21  72.00   C  4.30    0.95  1.00
 XLB  Jun 18 '21  70.00   C  5.61    XLB  Jun 18 '21  72.00   C  4.30    1.31  2.00
 XLB  Jan 15 '21  70.50   C  1.95    XLB  Jan 15 '21  72.00   C  1.12    0.82  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLB  Jan 21 '22  72.00   C  7.00    XLB  Jan 21 '22  70.00   C  7.45    -0.45  2.00
 XLB  Jan 20 '23  72.00   C  8.65    XLB  Jan 20 '23  70.00   C  9.00    -0.35  2.00
 XLB  Jan 15 '21  70.50   C  1.95    XLB  Jan 15 '21  70.00   C  2.17    -0.22  0.50
 XLB  Jan 15 '21  71.50   C  1.41    XLB  Jan 15 '21  71.00   C  1.58    -0.18  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLB  Mar 19 '21  71.00   P  3.10    XLB  Mar 19 '21  72.00   P  3.30    -0.20  1.00
 XLB  Mar 19 '21  70.00   P  2.58    XLB  Mar 19 '21  72.00   P  3.30    -0.72  2.00
 XLB  Feb 19 '21  71.00   P  2.53    XLB  Feb 19 '21  72.00   P  2.83    -0.30  1.00
 XLB  Jun 18 '21  70.00   P  4.45    XLB  Jun 18 '21  72.00   P  5.17    -0.72  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLB  Feb 19 '21  70.00   C  3.70    XLB  Mar 19 '21  70.00   C  3.04    0.66  1
 XLB  Feb 19 '21  70.00   C  3.70    XLB  Jan 20 '23  70.00   C  9.00    -5.30  23
 XLB  Jun 18 '21  70.00   C  5.61    XLB  Jan 20 '23  70.00   C  9.00    -3.39  19
 XLB  Feb 19 '21  71.00   C  3.05    XLB  Jan 20 '23  71.00   C  9.20    -6.15  23
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLB  Jan 15 '21  72.00   P  2.02    XLB  Mar 19 '21  72.00   P  3.30    -1.28  2
 XLB  Jan 15 '21  72.00   P  2.02    XLB  Feb 19 '21  72.00   P  2.83    -0.81  1
 XLB  Feb 19 '21  72.00   P  2.83    XLB  Mar 19 '21  72.00   P  3.30    -0.47  1
 XLB  Jan 15 '21  70.00   P  1.11    XLB  Mar 19 '21  70.00   P  2.58    -1.47  2
Data Provided by HistoricalOptionData.com
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.