Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

84.99 
 SPDR ENERGY SECTOR ETF       CHANGE

0.45 
 HIGH 86.03   LOW 84.10   DIVIDEND DATE 2017-09-15 
 OPEN 84.48   CLOSE 84.53   DIVIDEND AMOUNT 0.87 
 BID 0.00   ASK 0.00   YIELD 5.20 
 VOLUME 21,451,802   SPLIT DATE     DATE/TIME: 2023-12-01 
 OPTION VOLUME 184892   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.23 
Data used in the screeners below are delayed from November 10, 2023.   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  83.415    XLE  Dec 15 '23  82.00  3.33  1.91  2.29%    0.25  0
 XLE  83.415    XLE  Dec 15 '23  83.00  2.71  2.29  2.75%    0.24  0
 XLE  83.415    XLE  Mar 15 '24  82.00  5.65  4.24  5.08%    0.24  3
 XLE  83.415    XLE  Mar 15 '24  84.00  4.60  4.60  5.51%    0.24  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XLE  Jan 16 '26  84.00   C  12.81    XLE  Jan 16 '26  84.00   P  11.25    24.06  0.58
 XLE  Jan 16 '26  83.00   C  13.67    XLE  Jan 16 '26  83.00   P  10.85    24.52  0.42
 XLE  Dec 19 '25  84.00   C  13.45    XLE  Dec 19 '25  84.00   P  11.40    24.85  0.58
 XLE  Jan 16 '26  82.00   C  13.65    XLE  Jan 16 '26  82.00   P  10.35    24.00  1.42
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLE  Dec 19 '25  84.00   P  11.40    XLE  Dec 19 '25  82.00   P  8.70    2.70  2.00
 XLE  Dec 19 '25  84.00   P  11.40    XLE  Dec 19 '25  83.00   P  9.70    1.70  1.00
 XLE  Jan 16 '26  84.00   P  11.25    XLE  Jan 16 '26  82.00   P  10.35    0.90  2.00
 XLE  Nov 17 '23  84.00   P  1.19    XLE  Nov 17 '23  83.00   P  0.65    0.54  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLE  Jun 20 '25  82.00   C  11.55    XLE  Jun 20 '25  83.00   C  11.32    0.23  1.00
 XLE  Jun 20 '25  82.00   C  11.55    XLE  Jun 20 '25  84.00   C  10.95    0.60  2.00
 XLE  Nov 17 '23  82.00   C  1.88    XLE  Nov 17 '23  84.50   C  0.50    1.38  2.50
 XLE  Dec 15 '23  82.00   C  3.33    XLE  Dec 15 '23  84.00   C  2.12    1.21  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLE  Jun 20 '25  84.00   C  10.95    XLE  Jun 20 '25  83.00   C  11.32    -0.38  1.00
 XLE  Jan 17 '25  83.00   C  9.80    XLE  Jan 17 '25  82.00   C  10.25    -0.45  1.00
 XLE  Jan 17 '25  84.00   C  9.20    XLE  Jan 17 '25  82.00   C  10.25    -1.05  2.00
 XLE  Mar 15 '24  84.00   C  4.60    XLE  Mar 15 '24  83.00   C  5.07    -0.47  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLE  Dec 15 '23  82.00   P  1.45    XLE  Dec 15 '23  84.00   P  2.30    -0.85  2.00
 XLE  Dec 15 '23  82.00   P  1.45    XLE  Dec 15 '23  83.00   P  1.79    -0.34  1.00
 XLE  Nov 17 '23  82.00   P  0.35    XLE  Nov 17 '23  83.00   P  0.65    -0.30  1.00
 XLE  Jun 21 '24  82.00   P  5.15    XLE  Jun 21 '24  84.00   P  5.90    -0.75  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLE  Dec 15 '23  83.00   C  2.71    XLE  Jun 20 '25  83.00   C  11.32    -8.61  18
 XLE  Mar 15 '24  83.00   C  5.07    XLE  Jun 20 '25  83.00   C  11.32    -6.25  15
 XLE  Jun 21 '24  83.00   C  6.90    XLE  Jun 20 '25  83.00   C  11.32    -4.42  12
 XLE  Jan 19 '24  83.00   C  3.47    XLE  Jun 20 '25  83.00   C  11.32    -7.85  17
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLE  Dec 19 '25  84.00   P  11.40    XLE  Jan 16 '26  84.00   P  11.25    0.15  1
 XLE  Jan 19 '24  82.00   P  2.52    XLE  Mar 15 '24  82.00   P  3.55    -1.03  2
 XLE  Jan 19 '24  83.00   P  2.95    XLE  Mar 15 '24  83.00   P  4.00    -1.05  2
 XLE  Nov 17 '23  84.00   P  1.19    XLE  Dec 15 '23  84.00   P  2.30    -1.11  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.