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
show all panelsmore…| 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 |
| Mar 19 '27 88.00 | 3.94 | 3.94 | 4.52% | 4 | 0.18 |
| Nov 20 '26 87.00 | 1.89 | 1.78 | 2.04% | 0 | 0.18 |
| Dec 18 '26 88.00 | 2.10 | 2.10 | 2.41% | 1 | 0.18 |
| Nov 20 '26 86.00 | 2.36 | 1.25 | 1.43% | 0 | 0.18 |
| Nov 20 '26 87.50 | 1.57 | 1.57 | 1.80% | 0 | 0.18 |
| Nov 20 '26 88.00 | 1.35 | 1.35 | 1.55% | 0 | 0.18 |
| Jan 15 '27 86.00 | 3.60 | 2.49 | 2.86% | 2 | 0.17 |
| Mar 19 '27 87.00 | 4.18 | 4.07 | 4.67% | 4 | 0.17 |
| Jun 17 '27 88.00 | 5.09 | 5.09 | 5.84% | 7 | 0.17 |
| Nov 20 '26 88.50 | 1.11 | 1.11 | 1.27% | 0 | 0.17 |
| Jun 17 '27 86.00 | 6.08 | 4.97 | 5.70% | 7 | 0.17 |
| Jan 15 '27 87.00 | 2.97 | 2.86 | 3.28% | 2 | 0.17 |
| Jan 15 '27 88.00 | 2.48 | 2.48 | 2.85% | 2 | 0.17 |
| Jan 19 '29 86.00 | 11.05 | 9.94 | 11.41% | 26 | 0.14 |
| Jan 19 '29 87.00 | 10.50 | 10.39 | 11.93% | 26 | 0.14 |
| Jan 19 '29 88.00 | 9.98 | 9.98 | 11.45% | 26 | 0.14 |
| Jan 21 '28 88.00 | 6.95 | 6.95 | 7.98% | 14 | 0.12 |
| Jan 21 '28 87.00 | 7.45 | 7.34 | 8.43% | 14 | 0.12 |
| Jan 21 '28 86.00 | 8.05 | 6.94 | 7.97% | 14 | 0.11 |