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

Quote for XLE (SPDR ENERGY SECTOR ETF)

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

 LAST

90.65 

 SPDR ENERGY SECTOR ETF       CHANGE

1.30 

 HIGH 91.23   LOW 90.01   DIVIDEND DATE 2017-09-15 
 OPEN 90.34   CLOSE 89.35   DIVIDEND AMOUNT 0.87 
 BID 0.00   ASK 0.00   YIELD 5.20 
 VOLUME 18,977,008   SPLIT DATE     DATE/TIME: 2022-11-29 
 OPTION VOLUME 178599   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.35 
Data used in the screeners below are delayed from November 7, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XLE  92.99    XLE  Dec 16 '22  92.00  5.00  4.01  4.31%    0.37  1
 XLE  92.99    XLE  Nov 18 '22  92.00  2.88  1.89  2.03%    0.37  0
 XLE  92.99    XLE  Dec 16 '22  94.00  3.95  3.95  4.25%    0.36  1
 XLE  92.99    XLE  Dec 16 '22  93.00  4.40  4.40  4.73%    0.36  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XLE  Nov 18 '22  92.00   C  2.88    XLE  Nov 18 '22  92.00   P  1.78    4.66  0.99
 XLE  Dec 16 '22  92.00   C  5.00    XLE  Dec 16 '22  92.00   P  3.60    8.60  0.99
 XLE  Dec 16 '22  93.00   C  4.40    XLE  Dec 16 '22  93.00   P  4.10    8.50  0.01
 XLE  Jun 16 '23  93.00   C  10.30    XLE  Jun 16 '23  93.00   P  9.70    20.00  0.01
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLE  Jan 20 '23  94.00   P  6.33    XLE  Jan 20 '23  92.00   P  5.20    1.13  2.00
 XLE  Jan 20 '23  94.00   P  6.33    XLE  Jan 20 '23  93.00   P  5.73    0.60  1.00
 XLE  Nov 18 '22  94.00   P  2.76    XLE  Nov 18 '22  93.00   P  2.20    0.56  1.00
 XLE  Jan 20 '23  93.00   P  5.73    XLE  Jan 20 '23  92.00   P  5.20    0.53  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLE  Nov 18 '22  92.00   C  2.88    XLE  Nov 18 '22  94.00   C  1.78    1.10  2.00
 XLE  Nov 18 '22  92.00   C  2.88    XLE  Nov 18 '22  93.00   C  2.29    0.59  1.00
 XLE  Dec 16 '22  92.00   C  5.00    XLE  Dec 16 '22  93.00   C  4.40    0.60  1.00
 XLE  Dec 16 '22  92.00   C  5.00    XLE  Dec 16 '22  94.00   C  3.95    1.05  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLE  Jun 16 '23  94.00   C  9.89    XLE  Jun 16 '23  92.00   C  10.45    -0.56  2.00
 XLE  Jun 16 '23  93.00   C  10.30    XLE  Jun 16 '23  92.00   C  10.45    -0.15  1.00
 XLE  Jan 20 '23  93.00   C  5.60    XLE  Jan 20 '23  92.00   C  6.10    -0.50  1.00
 XLE  Jan 20 '23  94.00   C  5.08    XLE  Jan 20 '23  92.00   C  6.10    -1.02  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLE  Dec 16 '22  92.00   P  3.60    XLE  Dec 16 '22  94.00   P  4.50    -0.90  2.00
 XLE  Nov 18 '22  92.00   P  1.78    XLE  Nov 18 '22  93.00   P  2.20    -0.42  1.00
 XLE  Nov 18 '22  92.00   P  1.78    XLE  Nov 18 '22  94.00   P  2.76    -0.98  2.00
 XLE  Jun 16 '23  92.00   P  9.15    XLE  Jun 16 '23  94.00   P  10.20    -1.05  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLE  Dec 16 '22  92.00   C  5.00    XLE  Jun 16 '23  92.00   C  10.45    -5.45  6
 XLE  Dec 16 '22  92.00   C  5.00    XLE  Jan 20 '23  92.00   C  6.10    -1.10  1
 XLE  Nov 18 '22  92.00   C  2.88    XLE  Jun 16 '23  92.00   C  10.45    -7.57  7
 XLE  Dec 16 '22  94.00   C  3.95    XLE  Jan 20 '23  94.00   C  5.08    -1.13  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLE  Nov 18 '22  94.00   P  2.76    XLE  Dec 16 '22  94.00   P  4.50    -1.74  1
 XLE  Nov 18 '22  92.00   P  1.78    XLE  Dec 16 '22  92.00   P  3.60    -1.82  1
 XLE  Nov 18 '22  92.00   P  1.78    XLE  Jan 20 '23  92.00   P  5.20    -3.42  2
 XLE  Nov 18 '22  93.00   P  2.20    XLE  Dec 16 '22  93.00   P  4.10    -1.90  1
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.