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

Quote for XSP (XSP)

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

 LAST

530.82 
 XSP       CHANGE

6.15 
 HIGH 530.82   LOW 530.82   DIVIDEND DATE  
 OPEN 530.82   CLOSE 524.67   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 0   SPLIT DATE     DATE/TIME: 2024-05-15 
 OPTION VOLUME 72583   IMPLIED VOLATILITY 0.10   HISTORICAL VOL  0.11 
Data used in the screeners below are delayed from April 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 XSP  507.46    XSP  Dec 20 '24  505.00  33.16  30.70  6.05%    0.16  7
 XSP  507.46    XSP  Aug 16 '24  505.00  19.62  17.16  3.38%    0.15  3
 XSP  507.46    XSP  Jul 19 '24  505.00  16.41  13.95  2.75%    0.15  2
 XSP  507.46    XSP  Jul 19 '24  506.00  15.79  14.33  2.82%    0.15  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 XSP  Apr 17 '25  505.00   C  43.74    XSP  Apr 17 '25  505.00   P  22.95    66.70  2.46
 XSP  Dec 20 '24  505.00   C  33.16    XSP  Dec 20 '24  505.00   P  19.05    52.20  2.46
 XSP  Aug 16 '24  505.00   C  19.62    XSP  Aug 16 '24  505.00   P  12.79    32.41  2.46
 XSP  Jul 19 '24  505.00   C  16.41    XSP  Jul 19 '24  505.00   P  11.24    27.65  2.46
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XSP  Apr 30 '24  508.00   P  4.25    XSP  Apr 30 '24  507.00   P  2.94    1.31  1.00
 XSP  May 17 '24  508.00   P  8.00    XSP  May 17 '24  507.00   P  7.44    0.55  1.00
 XSP  May 17 '24  508.00   P  8.00    XSP  May 17 '24  506.00   P  7.00    1.00  2.00
 XSP  May 17 '24  509.00   P  8.47    XSP  May 17 '24  507.00   P  7.44    1.03  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 XSP  Jun 21 '24  505.00   C  12.91    XSP  Jun 21 '24  509.00   C  10.55    2.36  4.00
 XSP  Jul 19 '24  505.00   C  16.41    XSP  Jul 19 '24  509.00   C  14.02    2.39  4.00
 XSP  Jun 21 '24  506.00   C  12.31    XSP  Jun 21 '24  509.00   C  10.55    1.76  3.00
 XSP  Jun 21 '24  505.00   C  12.91    XSP  Jun 21 '24  508.00   C  11.14    1.77  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XSP  Apr 30 '24  509.00   C  1.71    XSP  Apr 30 '24  505.00   C  3.50    -1.79  4.00
 XSP  Apr 30 '24  508.00   C  2.10    XSP  Apr 30 '24  505.00   C  3.50    -1.40  3.00
 XSP  Apr 30 '24  507.00   C  2.52    XSP  Apr 30 '24  505.00   C  3.50    -0.98  2.00
 XSP  Apr 30 '24  509.00   C  1.71    XSP  Apr 30 '24  506.00   C  2.99    -1.28  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 XSP  Apr 30 '24  505.00   P  3.30    XSP  Apr 30 '24  509.00   P  3.54    -0.24  4.00
 XSP  Apr 30 '24  507.00   P  2.94    XSP  Apr 30 '24  509.00   P  3.54    -0.60  2.00
 XSP  Apr 30 '24  505.00   P  3.30    XSP  Apr 30 '24  508.00   P  4.25    -0.95  3.00
 XSP  Apr 30 '24  506.00   P  3.71    XSP  Apr 30 '24  508.00   P  4.25    -0.54  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XSP  Dec 20 '24  505.00   C  33.16    XSP  Apr 17 '25  505.00   C  43.74    -10.59  4
 XSP  Aug 16 '24  505.00   C  19.62    XSP  Apr 17 '25  505.00   C  43.74    -24.12  8
 XSP  Jul 19 '24  505.00   C  16.41    XSP  Apr 17 '25  505.00   C  43.74    -27.34  9
 XSP  Jun 21 '24  505.00   C  12.91    XSP  Apr 17 '25  505.00   C  43.74    -30.83  10
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 XSP  Apr 30 '24  506.00   P  3.71    XSP  Jul 19 '24  506.00   P  11.61    -7.89  3
 XSP  Apr 30 '24  505.00   P  3.30    XSP  Jul 19 '24  505.00   P  11.24    -7.94  3
 XSP  Apr 30 '24  505.00   P  3.30    XSP  Aug 16 '24  505.00   P  12.79    -9.48  4
 XSP  Apr 30 '24  506.00   P  3.71    XSP  Jun 21 '24  506.00   P  9.96    -6.25  2
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.