home sector SPDR covered call returns calcs links

XLB XLC XLE XLF XLI XLK XLP XLRE XLU XLV XLY

2025-05-20 10:00:01 XLE 84.10 84.11 XLE 06/20/2025 80.50 C 31 4.75 4.90 4.81 79.36 1.14 16.91 1.14 16.91 XLE 06/20/2025 81.00 C 31 4.40 4.50 4.42 79.71 1.29 19.05 1.29 19.05 XLE 06/20/2025 81.50 C 31 4.00 4.10 4.04 80.11 1.39 20.43 1.39 20.43 XLE 06/20/2025 82.00 C 31 3.65 3.75 3.69 80.46 1.54 22.54 1.54 22.54 XLE 06/20/2025 82.50 C 31 3.30 3.40 3.34 80.81 1.69 24.62 1.69 24.62 XLE 06/20/2025 83.00 C 31 3.00 3.10 3.01 81.11 1.89 27.44 1.89 27.44 XLE 06/20/2025 83.50 C 31 2.69 2.74 2.70 81.42 2.08 30.08 2.08 30.08 XLE 06/20/2025 84.00 C 31 2.30 2.44 2.40 81.81 2.19 31.52 2.19 31.52 XLE 06/20/2025 84.50 C 31 2.11 2.16 2.13 82.00 2.11 30.30 2.50 35.90 XLE 06/20/2025 85.00 C 31 1.85 1.90 1.88 82.26 1.85 26.48 2.74 39.22 XLE 06/20/2025 85.50 C 31 1.60 1.67 1.64 82.51 1.60 22.83 2.99 42.67 XLE 06/20/2025 86.00 C 31 1.39 1.44 1.42 82.72 1.39 19.78 3.28 46.69 XLE 06/20/2025 86.50 C 31 1.19 1.23 1.21 82.92 1.19 16.90 3.58 50.83 XLE 06/20/2025 87.00 C 31 1.00 1.05 1.02 83.11 1.00 14.17 3.89 55.11 XLE 06/20/2025 87.50 C 31 0.85 0.89 0.87 83.26 0.85 12.02 4.24 59.96 XLE 06/20/2025 88.00 C 31 0.72 0.75 0.73 83.39 0.72 10.17 4.61 65.09 XLE 06/27/2025 80.50 C 38 4.80 5.05 4.77 79.31 1.19 14.41 1.19 14.41 XLE 06/27/2025 81.00 C 38 4.40 4.60 4.41 79.71 1.29 15.54 1.29 15.54 XLE 06/27/2025 81.50 C 38 4.05 4.25 4.03 80.06 1.44 17.28 1.44 17.28 XLE 06/27/2025 82.00 C 38 3.70 3.85 3.71 80.41 1.59 18.99 1.59 18.99 XLE 06/27/2025 82.50 C 38 3.40 3.50 3.40 80.71 1.79 21.30 1.79 21.30 XLE 06/27/2025 83.00 C 38 3.00 3.15 3.07 81.11 1.89 22.38 1.89 22.38 XLE 06/27/2025 83.50 C 38 2.74 3.00 2.81 81.37 2.13 25.14 2.13 25.14 XLE 06/27/2025 84.00 C 38 2.45 2.56 2.51 81.66 2.34 27.52 2.34 27.52 XLE 06/27/2025 84.50 C 38 2.18 2.27 2.23 81.93 2.18 25.56 2.57 30.13 XLE 06/27/2025 85.00 C 38 1.94 1.99 1.97 82.17 1.94 22.68 2.83 33.08 XLE 06/27/2025 85.50 C 38 1.64 1.76 1.70 82.47 1.64 19.10 3.03 35.29 XLE 06/27/2025 86.00 C 38 1.21 1.55 1.38 82.90 1.21 14.02 3.10 35.92 XLE 06/27/2025 86.50 C 38 1.23 1.50 1.36 82.88 1.23 14.25 3.62 41.95 XLE 06/27/2025 87.00 C 38 1.08 1.25 1.17 83.03 1.08 12.49 3.97 45.93 XLE 06/27/2025 87.50 C 38 0.92 0.99 0.95 83.19 0.92 10.62 4.31 49.76 XLE 06/27/2025 88.00 C 38 0.76 0.87 0.81 83.35 0.76 8.76 4.65 53.59 XLE 06/30/2025 77.00 C 41 7.75 8.20 7.67 76.36 0.64 7.46 0.64 7.46 XLE 06/30/2025 78.00 C 41 6.80 7.45 6.80 77.31 0.69 7.95 0.69 7.95 XLE 06/30/2025 79.00 C 41 6.10 6.30 5.99 78.01 0.99 11.30 0.99 11.30 XLE 06/30/2025 80.00 C 41 5.25 5.40 5.19 78.86 1.14 12.87 1.14 12.87 XLE 06/30/2025 81.00 C 41 4.50 4.65 4.45 79.61 1.39 15.54 1.39 15.54 XLE 06/30/2025 82.00 C 41 3.75 3.90 3.76 80.36 1.64 18.17 1.64 18.17 XLE 06/30/2025 83.00 C 41 3.10 3.20 3.12 81.01 1.99 21.87 1.99 21.87 XLE 06/30/2025 84.00 C 41 2.51 2.58 2.54 81.60 2.40 26.18 2.40 26.18 XLE 06/30/2025 85.00 C 41 1.96 2.05 2.00 82.15 1.96 21.24 2.85 30.88 XLE 06/30/2025 86.00 C 41 1.52 1.58 1.55 82.59 1.52 16.38 3.41 36.76 XLE 06/30/2025 87.00 C 41 1.12 1.18 1.15 82.99 1.12 12.01 4.01 43.02 XLE 06/30/2025 88.00 C 41 0.83 0.88 0.85 83.28 0.83 8.87 4.72 50.46 XLE 06/30/2025 89.00 C 41 0.59 0.63 0.61 83.52 0.59 6.29 5.48 58.41 XLE 06/30/2025 90.00 C 41 0.35 0.46 0.41 83.76 0.35 3.72 6.24 66.32 XLE 06/30/2025 91.00 C 41 0.28 0.33 0.30 83.83 0.28 2.97 7.17 76.14 XLE 06/30/2025 92.00 C 41 0.00 0.24 0.12 84.11 0.00 0.00 7.89 83.51 XLE 07/18/2025 77.00 C 59 8.10 8.40 8.04 76.01 0.99 8.06 0.99 8.06 XLE 07/18/2025 78.00 C 59 7.25 7.60 7.22 76.86 1.14 9.18 1.14 9.18 XLE 07/18/2025 79.00 C 59 6.45 6.60 6.44 77.66 1.34 10.67 1.34 10.67 XLE 07/18/2025 80.00 C 59 5.70 5.80 5.69 78.41 1.59 12.54 1.59 12.54 XLE 07/18/2025 81.00 C 59 4.95 5.05 4.97 79.16 1.84 14.38 1.84 14.38 XLE 07/18/2025 82.00 C 59 4.25 4.40 4.29 79.86 2.14 16.58 2.14 16.58 XLE 07/18/2025 83.00 C 59 3.65 3.75 3.67 80.46 2.54 19.53 2.54 19.53 XLE 07/18/2025 84.00 C 59 3.05 3.15 3.10 81.06 2.94 22.44 2.94 22.44 XLE 07/18/2025 85.00 C 59 2.53 2.59 2.56 81.58 2.53 19.19 3.42 25.93 XLE 07/18/2025 86.00 C 59 2.06 2.12 2.09 82.05 2.06 15.53 3.95 29.78 XLE 07/18/2025 87.00 C 59 1.64 1.70 1.67 82.47 1.64 12.30 4.53 33.98 XLE 07/18/2025 88.00 C 59 1.29 1.37 1.33 82.82 1.29 9.64 5.18 38.69 XLE 07/18/2025 89.00 C 59 1.00 1.05 1.02 83.11 1.00 7.44 5.89 43.84 XLE 07/18/2025 90.00 C 59 0.77 0.80 0.79 83.34 0.77 5.72 6.66 49.44 XLE 07/18/2025 91.00 C 59 0.58 0.65 0.61 83.53 0.58 4.30 7.47 55.32 XLE 07/18/2025 92.00 C 59 0.42 0.46 0.44 83.69 0.42 3.10 8.31 61.43 XLE 08/15/2025 45.00 C 87 38.95 39.65 39.13 45.16 -0.16 -1.49 -0.16 -1.49 XLE 08/15/2025 50.00 C 87 33.90 34.75 34.13 50.21 -0.21 -1.75 -0.21 -1.75 XLE 08/15/2025 55.00 C 87 28.90 30.00 29.17 55.21 -0.21 -1.60 -0.21 -1.60 XLE 08/15/2025 60.00 C 87 24.15 24.55 24.23 59.96 0.04 0.28 0.04 0.28 XLE 08/15/2025 65.00 C 87 19.25 19.70 19.35 64.86 0.14 0.91 0.14 0.91 XLE 08/15/2025 70.00 C 87 14.55 14.95 14.72 69.56 0.44 2.65 0.44 2.65 XLE 08/15/2025 75.00 C 87 10.35 10.50 10.26 73.76 1.24 7.05 1.24 7.05 XLE 08/15/2025 80.00 C 87 6.40 6.55 6.41 77.71 2.29 12.36 2.29 12.36 XLE 08/15/2025 85.00 C 87 3.30 3.45 3.38 80.81 3.30 17.13 4.19 21.75 XLE 08/15/2025 90.00 C 87 1.40 1.44 1.42 82.71 1.40 7.10 7.29 36.98 XLE 08/15/2025 95.00 C 87 0.40 0.49 0.45 83.71 0.40 2.00 11.29 56.58 XLE 08/15/2025 100.00 C 87 0.00 0.22 0.11 84.11 0.00 0.00 15.89 79.26 XLE 08/15/2025 105.00 C 87 0.00 0.18 0.09 84.11 0.00 0.00 20.89 104.20 XLE 08/15/2025 110.00 C 87 0.00 0.66 0.33 84.11 0.00 0.00 25.89 129.14 XLE 08/15/2025 115.00 C 87 0.00 0.13 0.07 84.11 0.00 0.00 30.89 154.08 XLE 08/15/2025 120.00 C 87 0.00 0.32 0.16 84.11 0.00 0.00 35.89 179.02