home sector SPDR covered call returns calcs links
XLB XLC XLE XLF XLI XLK XLP XLRE XLU XLV XLY
2026-10-14 12:55:00
XLF 54.44 -0.39
XLF 11/13/2026 50.50 C 30 4.00 4.50 4.11 50.44 0.06 1.45 0.06 1.45
XLF 11/13/2026 51.00 C 30 3.55 4.65 3.65 50.89 0.11 2.63 0.11 2.63
XLF 11/13/2026 51.50 C 30 2.70 3.75 3.20 51.74 -0.24 -5.64 -0.24 -5.64
XLF 11/13/2026 52.00 C 30 2.67 3.10 2.76 51.77 0.23 5.41 0.23 5.41
XLF 11/13/2026 52.50 C 30 2.04 2.66 2.35 52.40 0.10 2.32 0.10 2.32
XLF 11/13/2026 53.00 C 30 1.84 2.61 1.95 52.60 0.40 9.25 0.40 9.25
XLF 11/13/2026 53.50 C 30 1.65 1.82 1.57 52.79 0.71 16.36 0.71 16.36
XLF 11/13/2026 54.00 C 30 1.38 1.47 1.25 53.06 0.94 21.55 0.94 21.55
XLF 11/13/2026 54.50 C 30 1.05 1.20 0.94 53.39 1.05 23.93 1.11 25.29
XLF 11/13/2026 55.00 C 30 0.83 0.92 0.88 53.61 0.83 18.84 1.39 31.55
XLF 11/13/2026 55.50 C 30 0.62 0.73 0.68 53.82 0.62 14.02 1.68 37.98
XLF 11/13/2026 56.00 C 30 0.45 0.52 0.48 53.99 0.45 10.14 2.01 45.30
XLF 11/13/2026 56.50 C 30 0.31 0.38 0.35 54.13 0.31 6.97 2.37 53.27
XLF 11/13/2026 57.00 C 30 0.22 0.28 0.25 54.22 0.22 4.94 2.78 62.38
XLF 11/13/2026 57.50 C 30 0.14 0.19 0.17 54.30 0.14 3.14 3.20 71.70
XLF 11/13/2026 58.00 C 30 0.09 0.33 0.21 54.35 0.09 2.01 3.65 81.71
XLF 11/20/2026 47.00 C 37 7.45 7.95 7.54 46.99 0.01 0.21 0.01 0.21
XLF 11/20/2026 48.00 C 37 6.45 7.05 6.56 47.99 0.01 0.21 0.01 0.21
XLF 11/20/2026 49.00 C 37 5.40 5.90 5.59 49.04 -0.04 -0.80 -0.04 -0.80
XLF 11/20/2026 50.00 C 37 4.60 4.95 4.64 49.84 0.16 3.17 0.16 3.17
XLF 11/20/2026 51.00 C 37 3.65 4.05 3.71 50.79 0.21 4.08 0.21 4.08
XLF 11/20/2026 52.00 C 37 2.83 3.20 2.83 51.61 0.39 7.45 0.39 7.45
XLF 11/20/2026 53.00 C 37 2.15 2.34 2.03 52.29 0.71 13.39 0.71 13.39
XLF 11/20/2026 54.00 C 37 1.54 1.58 1.33 52.90 1.10 20.51 1.10 20.51
XLF 11/20/2026 55.00 C 37 0.98 1.00 0.97 53.46 0.98 18.08 1.54 28.42
XLF 11/20/2026 56.00 C 37 0.55 0.60 0.57 53.89 0.55 10.07 2.11 38.62
XLF 11/20/2026 57.00 C 37 0.30 0.32 0.31 54.14 0.30 5.47 2.86 52.11
XLF 11/20/2026 58.00 C 37 0.14 0.16 0.16 54.30 0.14 2.54 3.70 67.22
XLF 11/20/2026 59.00 C 37 0.08 0.10 0.09 54.36 0.08 1.45 4.64 84.20
XLF 11/20/2026 60.00 C 37 0.05 0.07 0.06 54.39 0.05 0.91 5.61 101.75
XLF 11/20/2026 61.00 C 37 0.03 0.05 0.04 54.41 0.03 0.54 6.59 119.48
XLF 11/20/2026 62.00 C 37 0.02 0.04 0.03 54.42 0.02 0.36 7.58 137.40
XLF 11/27/2026 50.50 C 44 3.80 4.85 4.28 50.64 -0.14 -2.29 -0.14 -2.29
XLF 11/27/2026 51.00 C 44 3.50 4.20 3.71 50.94 0.06 0.98 0.06 0.98
XLF 11/27/2026 51.50 C 44 2.92 3.95 3.26 51.52 -0.02 -0.32 -0.02 -0.32
XLF 11/27/2026 52.00 C 44 2.68 3.70 2.90 51.76 0.24 3.85 0.24 3.85
XLF 11/27/2026 52.50 C 44 2.30 3.45 2.50 52.14 0.36 5.73 0.36 5.73
XLF 11/27/2026 53.00 C 44 2.27 2.62 2.17 52.17 0.83 13.20 0.83 13.20
XLF 11/27/2026 53.50 C 44 1.81 2.18 1.81 52.63 0.87 13.71 0.87 13.71
XLF 11/27/2026 54.00 C 44 1.56 1.73 1.47 52.88 1.12 17.57 1.12 17.57
XLF 11/27/2026 54.50 C 44 1.33 1.51 1.15 53.11 1.33 20.77 1.39 21.71
XLF 11/27/2026 55.00 C 44 1.07 1.15 1.10 53.37 1.07 16.63 1.63 25.34
XLF 11/27/2026 55.50 C 44 0.77 0.96 0.86 53.67 0.77 11.90 1.83 28.29
XLF 11/27/2026 56.00 C 44 0.59 0.71 0.65 53.85 0.59 9.09 2.15 33.12
XLF 11/27/2026 56.50 C 44 0.45 0.63 0.54 53.99 0.45 6.91 2.51 38.57
XLF 11/27/2026 57.00 C 44 0.34 0.49 0.41 54.10 0.34 5.21 2.90 44.47
XLF 11/27/2026 57.50 C 44 0.25 0.40 0.33 54.19 0.25 3.83 3.31 50.67
XLF 11/27/2026 58.00 C 44 0.19 0.33 0.26 54.25 0.19 2.91 3.75 57.34
XLF 12/18/2026 47.00 C 65 7.65 8.30 7.63 46.79 0.21 2.52 0.21 2.52
XLF 12/18/2026 48.00 C 65 6.75 7.20 6.67 47.69 0.31 3.65 0.31 3.65
XLF 12/18/2026 49.00 C 65 5.95 7.00 5.73 48.49 0.51 5.91 0.51 5.91
XLF 12/18/2026 50.00 C 65 5.05 5.45 4.81 49.39 0.61 6.94 0.61 6.94
XLF 12/18/2026 51.00 C 65 4.05 5.15 3.93 50.39 0.61 6.80 0.61 6.80
XLF 12/18/2026 52.00 C 65 3.30 3.60 3.11 51.14 0.86 9.44 0.86 9.44
XLF 12/18/2026 53.00 C 65 2.62 2.87 2.35 51.82 1.18 12.79 1.18 12.79
XLF 12/18/2026 54.00 C 65 2.01 2.08 1.66 52.43 1.57 16.82 1.57 16.82
XLF 12/18/2026 55.00 C 65 1.40 1.48 1.44 53.04 1.40 14.82 1.96 20.75
XLF 12/18/2026 56.00 C 65 0.95 1.01 0.98 53.49 0.95 9.97 2.51 26.35
XLF 12/18/2026 57.00 C 65 0.60 0.66 0.63 53.84 0.60 6.26 3.16 32.96
XLF 12/18/2026 58.00 C 65 0.37 0.43 0.40 54.07 0.37 3.84 3.93 40.81
XLF 12/18/2026 59.00 C 65 0.22 0.27 0.24 54.22 0.22 2.28 4.78 49.50
XLF 12/18/2026 60.00 C 65 0.15 0.16 0.15 54.29 0.15 1.55 5.71 59.06
XLF 12/18/2026 61.00 C 65 0.09 0.11 0.10 54.35 0.09 0.93 6.65 68.71
XLF 12/18/2026 62.00 C 65 0.05 0.09 0.07 54.39 0.05 0.52 7.61 78.57
XLF 12/31/2026 47.00 C 78 7.55 8.75 7.59 46.89 0.11 1.10 0.11 1.10
XLF 12/31/2026 48.00 C 78 6.45 7.35 6.67 47.99 0.01 0.10 0.01 0.10
XLF 12/31/2026 49.00 C 78 5.60 7.05 5.74 48.84 0.16 1.53 0.16 1.53
XLF 12/31/2026 50.00 C 78 4.85 6.00 4.82 49.59 0.41 3.87 0.41 3.87
XLF 12/31/2026 51.00 C 78 3.90 4.70 3.96 50.54 0.46 4.26 0.46 4.26
XLF 12/31/2026 52.00 C 78 3.40 3.80 3.18 51.04 0.96 8.80 0.96 8.80
XLF 12/31/2026 53.00 C 78 2.63 2.98 2.45 51.81 1.19 10.75 1.19 10.75
XLF 12/31/2026 54.00 C 78 2.04 2.37 1.75 52.40 1.60 14.29 1.60 14.29
XLF 12/31/2026 55.00 C 78 1.43 1.66 1.54 53.01 1.43 12.62 1.99 17.57
XLF 12/31/2026 56.00 C 78 1.03 1.11 1.07 53.41 1.03 9.02 2.59 22.69
XLF 12/31/2026 57.00 C 78 0.65 0.80 0.72 53.79 0.65 5.65 3.21 27.93
XLF 12/31/2026 58.00 C 78 0.41 0.50 0.46 54.03 0.41 3.55 3.97 34.38
XLF 12/31/2026 59.00 C 78 0.26 0.36 0.31 54.18 0.26 2.25 4.82 41.63
XLF 12/31/2026 60.00 C 78 0.16 0.26 0.21 54.28 0.16 1.38 5.72 49.31
XLF 12/31/2026 61.00 C 78 0.10 0.20 0.15 54.34 0.10 0.86 6.66 57.35
XLF 12/31/2026 62.00 C 78 0.08 0.16 0.12 54.36 0.08 0.69 7.64 65.77
XLF 01/15/2027 47.00 C 93 7.45 9.05 7.62 46.99 0.01 0.08 0.01 0.08
XLF 01/15/2027 48.00 C 93 6.85 7.85 6.67 47.59 0.41 3.38 0.41 3.38
XLF 01/15/2027 49.00 C 93 5.85 7.15 5.70 48.59 0.41 3.31 0.41 3.31
XLF 01/15/2027 50.00 C 93 5.15 5.80 4.86 49.29 0.71 5.65 0.71 5.65
XLF 01/15/2027 51.00 C 93 4.25 4.60 4.00 50.19 0.81 6.33 0.81 6.33
XLF 01/15/2027 52.00 C 93 3.55 3.85 3.19 50.89 1.11 8.56 1.11 8.56
XLF 01/15/2027 53.00 C 93 2.88 3.05 2.47 51.56 1.44 10.96 1.44 10.96
XLF 01/15/2027 54.00 C 93 2.26 2.37 1.77 52.18 1.82 13.69 1.82 13.69
XLF 01/15/2027 55.00 C 93 1.69 1.75 1.72 52.75 1.69 12.57 2.25 16.74
XLF 01/15/2027 56.00 C 93 1.21 1.34 1.27 53.23 1.21 8.92 2.77 20.42
XLF 01/15/2027 57.00 C 93 0.84 0.92 0.88 53.60 0.84 6.15 3.40 24.90
XLF 01/15/2027 58.00 C 93 0.60 0.67 0.64 53.84 0.60 4.37 4.16 30.32
XLF 01/15/2027 59.00 C 93 0.37 0.45 0.41 54.07 0.37 2.69 4.93 35.78
XLF 01/15/2027 60.00 C 93 0.27 0.29 0.28 54.17 0.27 1.96 5.83 42.24
XLF 01/15/2027 61.00 C 93 0.16 0.26 0.21 54.28 0.16 1.16 6.72 48.59
XLF 01/15/2027 62.00 C 93 0.11 0.19 0.15 54.33 0.11 0.79 7.67 55.41