Quote for XLP (SPDR CNSMR STPLS SEC ETF)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 21, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 86.00 | 3.25 | 2.14 | 2.46% | 1 | 0.19 |
| Mar 19 '27 86.00 | 5.00 | 3.89 | 4.47% | 4 | 0.19 |
| Dec 18 '26 87.00 | 2.66 | 2.55 | 2.93% | 1 | 0.19 |
| Jun 17 '27 87.00 | 5.95 | 5.84 | 6.70% | 7 | 0.19 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 88.00 | Jan 19 '29 88.00 | 16.53 | 0.89 |
| Jan 19 '29 86.00 | Jan 19 '29 86.00 | 16.70 | 1.11 |
| Jun 17 '27 87.00 | Jun 17 '27 87.00 | 10.08 | 0.11 |
| Mar 19 '27 86.00 | Mar 19 '27 86.00 | 7.74 | 1.11 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 88.00 | Nov 20 '26 87.50 | 0.36 | 0.50 |
| Jan 19 '29 88.00 | Jan 19 '29 86.00 | 0.90 | 2.00 |
| Jan 21 '28 88.00 | Jan 21 '28 86.00 | 1.02 | 2.00 |
| Nov 20 '26 88.00 | Nov 20 '26 86.50 | 0.84 | 1.50 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Mar 19 '27 86.00 | Mar 19 '27 87.00 | 0.83 | 1.00 |
| Nov 20 '26 87.00 | Nov 20 '26 88.50 | 0.78 | 1.50 |
| Jun 17 '27 87.00 | Jun 17 '27 88.00 | 0.86 | 1.00 |
| Dec 18 '26 86.00 | Dec 18 '26 88.00 | 1.15 | 2.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jun 17 '27 87.00 | Jun 17 '27 86.00 | -0.13 | 1.00 |
| Mar 19 '27 88.00 | Mar 19 '27 87.00 | -0.23 | 1.00 |
| Nov 20 '26 87.00 | Nov 20 '26 86.00 | -0.47 | 1.00 |
| Jan 21 '28 88.00 | Jan 21 '28 86.00 | -1.10 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jun 17 '27 87.00 | Jun 17 '27 88.00 | -0.03 | 1.00 |
| Dec 18 '26 86.00 | Dec 18 '26 87.00 | -0.24 | 1.00 |
| Dec 18 '26 86.00 | Dec 18 '26 88.00 | -0.80 | 2.00 |
| Jun 17 '27 86.00 | Jun 17 '27 88.00 | -0.65 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 86.00 | Jan 21 '28 86.00 | -4.80 | 13 |
| Mar 19 '27 86.00 | Jan 21 '28 86.00 | -3.05 | 10 |
| Dec 18 '26 87.00 | Jan 21 '28 87.00 | -4.79 | 13 |
| Jun 17 '27 87.00 | Jan 21 '28 87.00 | -1.50 | 7 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 88.00 | Dec 18 '26 88.00 | -0.38 | 1 |
| Nov 20 '26 87.00 | Dec 18 '26 87.00 | -0.41 | 1 |
| Jan 15 '27 87.00 | Mar 19 '27 87.00 | -0.62 | 2 |
| Mar 19 '27 88.00 | Jun 17 '27 88.00 | -0.45 | 3 |