home sector SPDR covered call returns calcs links
XLB XLC XLE XLF XLI XLK XLP XLRE XLU XLV XLY T VZ
2026-08-28 12:55:01
VZ 50.09 +0.66
VZ 10/02/2026 43.00 C 35 5.65 8.55 7.20 44.44 -1.44 -33.79 -1.44 -33.79
VZ 10/02/2026 44.00 C 35 5.85 6.85 6.12 44.24 -0.24 -5.66 -0.24 -5.66
VZ 10/02/2026 45.00 C 35 4.05 5.65 5.16 46.04 -1.04 -23.56 -1.04 -23.56
VZ 10/02/2026 46.00 C 35 3.55 4.70 4.22 46.54 -0.54 -12.10 -0.54 -12.10
VZ 10/02/2026 47.00 C 35 2.99 4.05 3.41 47.10 -0.10 -2.21 -0.10 -2.21
VZ 10/02/2026 48.00 C 35 2.23 2.87 2.45 47.86 0.14 3.05 0.14 3.05
VZ 10/02/2026 49.00 C 35 1.61 2.18 1.99 48.48 0.52 11.19 0.52 11.19
VZ 10/02/2026 50.00 C 35 1.27 1.48 1.20 48.82 1.18 25.21 1.18 25.21
VZ 10/02/2026 51.00 C 35 0.55 1.00 0.78 49.54 0.55 11.58 1.46 30.73
VZ 10/02/2026 52.00 C 35 0.41 0.60 0.51 49.68 0.41 8.61 2.32 48.70
VZ 10/02/2026 53.00 C 35 0.22 0.45 0.34 49.87 0.22 4.60 3.13 65.45
VZ 10/02/2026 54.00 C 35 0.08 0.29 0.18 50.01 0.08 1.67 3.99 83.20
VZ 10/02/2026 55.00 C 35 0.02 0.14 0.08 50.07 0.02 0.42 4.93 102.68
VZ 10/02/2026 56.00 C 35 0.00 0.14 0.07 50.09 0.00 0.00 5.91 123.04
VZ 10/02/2026 57.00 C 35 0.00 0.83 0.41 50.09 0.00 0.00 6.91 143.86
VZ 10/02/2026 58.00 C 35 0.00 0.78 0.39 50.09 0.00 0.00 7.91 164.68
VZ 10/09/2026 43.00 C 42 5.40 9.25 7.08 44.69 -1.69 -32.86 -1.69 -32.86
VZ 10/09/2026 44.00 C 42 5.70 7.20 6.23 44.39 -0.39 -7.64 -0.39 -7.64
VZ 10/09/2026 45.00 C 42 4.75 7.10 5.08 45.34 -0.34 -6.52 -0.34 -6.52
VZ 10/09/2026 46.00 C 42 3.50 5.20 4.10 46.59 -0.59 -11.01 -0.59 -11.01
VZ 10/09/2026 47.00 C 42 2.84 4.25 3.22 47.25 -0.25 -4.60 -0.25 -4.60
VZ 10/09/2026 48.00 C 42 2.16 3.40 2.36 47.93 0.07 1.27 0.07 1.27
VZ 10/09/2026 49.00 C 42 1.38 2.69 1.92 48.71 0.29 5.17 0.29 5.17
VZ 10/09/2026 50.00 C 42 0.73 1.75 1.24 49.36 0.64 11.27 0.64 11.27
VZ 10/09/2026 51.00 C 42 0.85 1.24 1.04 49.24 0.85 15.00 1.76 31.06
VZ 10/09/2026 52.00 C 42 0.00 1.37 0.69 50.09 0.00 0.00 1.91 33.14
VZ 10/09/2026 53.00 C 42 0.00 1.03 0.52 50.09 0.00 0.00 2.91 50.49
VZ 10/09/2026 54.00 C 42 0.00 1.59 0.80 50.09 0.00 0.00 3.91 67.84
VZ 10/09/2026 55.00 C 42 0.00 0.70 0.35 50.09 0.00 0.00 4.91 85.19
VZ 10/09/2026 56.00 C 42 0.00 1.39 0.69 50.09 0.00 0.00 5.91 102.54
VZ 10/09/2026 57.00 C 42 0.00 1.19 0.59 50.09 0.00 0.00 6.91 119.89
VZ 10/09/2026 58.00 C 42 0.00 0.58 0.29 50.09 0.00 0.00 7.91 137.24
VZ 10/16/2026 43.00 C 49 6.85 7.70 7.08 43.24 -0.24 -4.13 -0.24 -4.13
VZ 10/16/2026 44.00 C 49 6.05 6.55 6.08 44.04 -0.04 -0.68 -0.04 -0.68
VZ 10/16/2026 45.00 C 49 5.05 5.50 5.09 45.04 -0.04 -0.66 -0.04 -0.66
VZ 10/16/2026 46.00 C 49 4.10 4.60 4.15 45.99 0.01 0.16 0.01 0.16
VZ 10/16/2026 47.00 C 49 3.45 4.00 3.42 46.64 0.36 5.75 0.36 5.75
VZ 10/16/2026 48.00 C 49 2.56 3.10 2.45 47.53 0.47 7.37 0.47 7.37
VZ 10/16/2026 49.00 C 49 2.14 2.23 1.84 47.95 1.05 16.31 1.05 16.31
VZ 10/16/2026 50.00 C 49 1.49 1.60 1.54 48.60 1.40 21.46 1.40 21.46
VZ 10/16/2026 52.50 C 49 0.57 0.63 0.60 49.52 0.57 8.57 2.98 44.83
VZ 10/16/2026 55.00 C 49 0.18 0.21 0.20 49.91 0.18 2.69 5.09 75.97
VZ 10/16/2026 57.50 C 49 0.03 0.10 0.07 50.06 0.03 0.45 7.44 110.71
VZ 10/16/2026 60.00 C 49 0.00 0.10 0.05 50.09 0.00 0.00 9.91 147.37
VZ 10/16/2026 65.00 C 49 0.00 0.03 0.01 50.09 0.00 0.00 14.91 221.73
VZ 10/16/2026 70.00 C 49 0.00 0.02 0.01 50.09 0.00 0.00 19.91 296.09
VZ 11/20/2026 43.00 C 84 6.85 7.75 7.08 43.24 -0.24 -2.41 -0.24 -2.41
VZ 11/20/2026 44.00 C 84 5.70 6.80 6.17 44.39 -0.39 -3.82 -0.39 -3.82
VZ 11/20/2026 45.00 C 84 5.30 5.80 5.18 44.79 0.21 2.04 0.21 2.04
VZ 11/20/2026 46.00 C 84 4.65 4.90 4.54 45.44 0.56 5.36 0.56 5.36
VZ 11/20/2026 47.00 C 84 3.75 4.20 3.56 46.34 0.66 6.19 0.66 6.19
VZ 11/20/2026 48.00 C 84 2.64 4.50 2.92 47.45 0.55 5.04 0.55 5.04
VZ 11/20/2026 49.00 C 84 2.61 3.05 2.28 47.48 1.52 13.91 1.52 13.91
VZ 11/20/2026 50.00 C 84 2.08 2.20 2.14 48.01 1.99 18.01 1.99 18.01
VZ 11/20/2026 52.50 C 84 1.01 1.29 1.15 49.08 1.01 8.94 3.42 30.28
VZ 11/20/2026 55.00 C 84 0.57 0.64 0.60 49.52 0.57 5.00 5.48 48.09
VZ 11/20/2026 57.50 C 84 0.29 0.34 0.32 49.80 0.29 2.53 7.70 67.19
VZ 11/20/2026 60.00 C 84 0.00 0.20 0.10 50.09 0.00 0.00 9.91 85.97
VZ 11/20/2026 65.00 C 84 0.00 0.14 0.07 50.09 0.00 0.00 14.91 129.34
VZ 11/20/2026 70.00 C 84 0.00 0.11 0.06 50.09 0.00 0.00 19.91 172.72
VZ 12/18/2026 43.00 C 112 7.05 7.85 7.09 43.04 -0.04 -0.30 -0.04 -0.30
VZ 12/18/2026 44.00 C 112 6.25 6.90 6.17 43.84 0.16 1.19 0.16 1.19
VZ 12/18/2026 45.00 C 112 5.60 5.95 5.24 44.49 0.51 3.74 0.51 3.74
VZ 12/18/2026 46.00 C 112 4.90 5.20 4.48 45.19 0.81 5.84 0.81 5.84
VZ 12/18/2026 47.00 C 112 3.90 4.65 3.69 46.19 0.81 5.71 0.81 5.71
VZ 12/18/2026 48.00 C 112 2.60 4.20 2.91 47.49 0.51 3.50 0.51 3.50
VZ 12/18/2026 49.00 C 112 2.91 3.20 2.37 47.18 1.82 12.57 1.82 12.57
VZ 12/18/2026 50.00 C 112 2.42 2.69 2.56 47.67 2.33 15.93 2.33 15.93
VZ 12/18/2026 52.50 C 112 1.48 1.56 1.52 48.61 1.48 9.92 3.89 26.08
VZ 12/18/2026 55.00 C 112 0.83 0.88 0.85 49.26 0.83 5.49 5.74 37.97
VZ 12/18/2026 57.50 C 112 0.25 0.50 0.38 49.84 0.25 1.63 7.66 50.09
VZ 12/18/2026 60.00 C 112 0.03 0.29 0.16 50.06 0.03 0.20 9.94 64.71
VZ 12/18/2026 65.00 C 112 0.06 0.09 0.07 50.03 0.06 0.39 14.97 97.51
VZ 12/18/2026 70.00 C 112 0.02 0.09 0.06 50.07 0.02 0.13 19.93 129.72