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

57.41 

 SPDR ENERGY SECTOR ETF       CHANGE

-1.08 

 HIGH 58.25   LOW 56.94   DIVIDEND DATE 2017-09-15 
 OPEN 58.04   CLOSE 58.49   DIVIDEND AMOUNT 0.87 
 BID 0.00   ASK 0.00   YIELD 5.20 
 VOLUME 31,501,355   SPLIT DATE     DATE/TIME: 2021-10-21 
 OPTION VOLUME 155282   IMPLIED VOLATILITY 0.28   HISTORICAL VOL  0.36 
Data used in the screeners below are delayed from September 30, 2021.   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  52.12    XLE  Oct 15 '21  51.50  1.92  1.30  2.49%    0.38  0
 XLE  52.12    XLE  Oct 15 '21  52.00  1.56  1.44  2.76%    0.36  0
 XLE  52.12    XLE  Oct 15 '21  52.50  1.28  1.28  2.46%    0.35  0
 XLE  52.12    XLE  Oct 15 '21  53.00  1.07  1.07  2.05%    0.35  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XLE  Oct 15 '21  51.50   C  1.92    XLE  Oct 15 '21  51.50   P  1.22    3.13  0.62
 XLE  Oct 15 '21  52.00   C  1.56    XLE  Oct 15 '21  52.00   P  1.29    2.85  0.12
 XLE  Oct 15 '21  52.50   C  1.28    XLE  Oct 15 '21  52.50   P  1.54    2.82  0.38
 XLE  Nov 19 '21  52.00   C  2.69    XLE  Nov 19 '21  52.00   P  2.39    5.08  0.12
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLE  Jun 17 '22  53.00   P  6.45    XLE  Jun 17 '22  52.00   P  5.70    0.75  1.00
 XLE  Dec 17 '21  53.00   P  3.50    XLE  Dec 17 '21  52.00   P  2.89    0.61  1.00
 XLE  Nov 19 '21  53.00   P  2.94    XLE  Nov 19 '21  52.00   P  2.39    0.55  1.00
 XLE  Mar 18 '22  53.00   P  5.22    XLE  Mar 18 '22  52.00   P  4.67    0.55  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XLE  Oct 15 '21  51.50   C  1.92    XLE  Oct 15 '21  53.00   C  1.07    0.85  1.50
 XLE  Oct 15 '21  51.50   C  1.92    XLE  Oct 15 '21  52.50   C  1.28    0.64  1.00
 XLE  Oct 15 '21  51.50   C  1.92    XLE  Oct 15 '21  52.00   C  1.56    0.36  0.50
 XLE  Oct 15 '21  52.00   C  1.56    XLE  Oct 15 '21  53.00   C  1.07    0.49  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLE  Mar 18 '22  53.00   C  3.95    XLE  Mar 18 '22  52.00   C  4.22    -0.27  1.00
 XLE  Jan 21 '22  52.21   C  3.55    XLE  Jan 21 '22  51.21   C  3.98    -0.43  1.00
 XLE  Jan 19 '24  53.00   C  7.60    XLE  Jan 19 '24  52.00   C  8.00    -0.40  1.00
 XLE  Jun 17 '22  53.00   C  4.80    XLE  Jun 17 '22  52.00   C  5.28    -0.48  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XLE  Oct 15 '21  51.50   P  1.22    XLE  Oct 15 '21  53.00   P  1.71    -0.49  1.50
 XLE  Oct 15 '21  51.50   P  1.22    XLE  Oct 15 '21  52.50   P  1.54    -0.32  1.00
 XLE  Oct 15 '21  51.50   P  1.22    XLE  Oct 15 '21  52.00   P  1.29    -0.07  0.50
 XLE  Oct 15 '21  52.00   P  1.29    XLE  Oct 15 '21  53.00   P  1.71    -0.42  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLE  Oct 15 '21  52.00   C  1.56    XLE  Jan 19 '24  52.00   C  8.00    -6.44  27
 XLE  Oct 15 '21  53.00   C  1.07    XLE  Jan 19 '24  53.00   C  7.60    -6.53  27
 XLE  Dec 17 '21  52.00   C  3.35    XLE  Jan 19 '24  52.00   C  8.00    -4.65  25
 XLE  Nov 19 '21  52.00   C  2.69    XLE  Jan 19 '24  52.00   C  8.00    -5.31  26
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XLE  Oct 15 '21  52.00   P  1.29    XLE  Dec 17 '21  52.00   P  2.89    -1.60  2
 XLE  Nov 19 '21  52.00   P  2.39    XLE  Dec 17 '21  52.00   P  2.89    -0.50  1
 XLE  Mar 18 '22  52.00   P  4.67    XLE  Jun 17 '22  52.00   P  5.70    -1.03  3
 XLE  Nov 19 '21  53.00   P  2.94    XLE  Dec 17 '21  53.00   P  3.50    -0.56  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.