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
XLV 171.09 -0.49
XLV 10/02/2026 165.00 C 35 6.65 7.80 6.65 164.44 0.56 3.55 0.56 3.55
XLV 10/02/2026 166.00 C 35 5.25 8.50 5.96 165.84 0.16 1.01 0.16 1.01
XLV 10/02/2026 167.00 C 35 5.55 6.65 5.19 165.54 1.46 9.20 1.46 9.20
XLV 10/02/2026 167.50 C 35 5.00 6.10 4.89 166.09 1.41 8.85 1.41 8.85
XLV 10/02/2026 168.00 C 35 4.75 5.75 4.46 166.34 1.66 10.41 1.66 10.41
XLV 10/02/2026 169.00 C 35 4.00 5.10 3.88 167.09 1.91 11.92 1.91 11.92
XLV 10/02/2026 170.00 C 35 3.70 4.25 3.32 167.39 2.61 16.26 2.61 16.26
XLV 10/02/2026 171.00 C 35 2.95 3.75 3.35 168.14 2.86 17.74 2.86 17.74
XLV 10/02/2026 172.00 C 35 2.35 3.30 2.83 168.74 2.35 14.52 3.26 20.15
XLV 10/02/2026 172.50 C 35 2.44 2.95 2.69 168.65 2.44 15.09 3.85 23.81
XLV 10/02/2026 173.00 C 35 1.98 2.78 2.38 169.11 1.98 12.21 3.89 23.99
XLV 10/02/2026 174.00 C 35 1.57 2.58 2.08 169.52 1.57 9.66 4.48 27.56
XLV 10/02/2026 175.00 C 35 1.60 1.98 1.79 169.49 1.60 9.84 5.51 33.90
XLV 10/02/2026 176.00 C 35 0.97 1.79 1.38 170.12 0.97 5.95 5.88 36.05
XLV 10/02/2026 177.00 C 35 1.00 1.52 1.26 170.09 1.00 6.13 6.91 42.37
XLV 10/02/2026 177.50 C 35 0.80 1.31 1.05 170.29 0.80 4.90 7.21 44.15
XLV 10/09/2026 165.00 C 42 6.10 8.10 7.02 164.99 0.01 0.05 0.01 0.05
XLV 10/09/2026 166.00 C 42 6.35 7.55 6.30 164.74 1.26 6.65 1.26 6.65
XLV 10/09/2026 167.00 C 42 6.00 6.70 5.62 165.09 1.91 10.05 1.91 10.05
XLV 10/09/2026 167.50 C 42 5.50 6.50 5.17 165.59 1.91 10.02 1.91 10.02
XLV 10/09/2026 168.00 C 42 4.95 6.15 4.81 166.14 1.86 9.73 1.86 9.73
XLV 10/09/2026 169.00 C 42 4.35 5.65 4.16 166.74 2.26 11.78 2.26 11.78
XLV 10/09/2026 170.00 C 42 3.90 4.95 3.56 167.19 2.81 14.61 2.81 14.61
XLV 10/09/2026 171.00 C 42 3.30 4.35 3.12 167.79 3.21 16.63 3.21 16.63
XLV 10/09/2026 172.00 C 42 2.87 4.55 3.71 168.22 2.87 14.83 3.78 19.53
XLV 10/09/2026 172.50 C 42 2.73 3.60 3.17 168.36 2.73 14.09 4.14 21.37
XLV 10/09/2026 173.00 C 42 2.31 3.40 2.85 168.78 2.31 11.89 4.22 21.73
XLV 10/09/2026 174.00 C 42 2.12 2.97 2.54 168.97 2.12 10.90 5.03 25.87
XLV 10/09/2026 175.00 C 42 1.56 2.60 2.08 169.53 1.56 8.00 5.47 28.04
XLV 10/09/2026 176.00 C 42 1.27 2.27 1.77 169.82 1.27 6.50 6.18 31.63
XLV 10/09/2026 177.00 C 42 1.00 1.98 1.49 170.09 1.00 5.11 6.91 35.31
XLV 10/09/2026 177.50 C 42 1.07 1.85 1.46 170.02 1.07 5.47 7.48 38.23
XLV 10/16/2026 164.00 C 49 8.35 9.25 8.00 162.74 1.26 5.77 1.26 5.77
XLV 10/16/2026 165.00 C 49 7.20 9.85 7.08 163.89 1.11 5.05 1.11 5.05
XLV 10/16/2026 166.00 C 49 6.90 7.50 6.41 164.19 1.81 8.21 1.81 8.21
XLV 10/16/2026 167.00 C 49 6.20 6.95 5.62 164.89 2.11 9.53 2.11 9.53
XLV 10/16/2026 168.00 C 49 5.55 6.10 5.03 165.54 2.46 11.07 2.46 11.07
XLV 10/16/2026 169.00 C 49 4.90 5.90 4.37 166.19 2.81 12.60 2.81 12.60
XLV 10/16/2026 170.00 C 49 4.20 5.00 3.83 166.89 3.11 13.88 3.11 13.88
XLV 10/16/2026 171.00 C 49 3.80 4.50 3.32 167.29 3.71 16.52 3.71 16.52
XLV 10/16/2026 172.00 C 49 3.25 3.95 3.60 167.84 3.25 14.42 4.16 18.46
XLV 10/16/2026 173.00 C 49 2.65 3.75 3.20 168.44 2.65 11.72 4.56 20.17
XLV 10/16/2026 174.00 C 49 2.56 3.00 2.78 168.53 2.56 11.32 5.47 24.18
XLV 10/16/2026 175.00 C 49 2.06 2.67 2.37 169.03 2.06 9.08 5.97 26.31
XLV 10/16/2026 176.00 C 49 1.68 2.39 2.04 169.41 1.68 7.39 6.59 28.98
XLV 10/16/2026 177.00 C 49 1.36 1.94 1.65 169.73 1.36 5.97 7.27 31.91
XLV 10/16/2026 178.00 C 49 1.09 2.06 1.57 170.00 1.09 4.78 8.00 35.05
XLV 10/16/2026 179.00 C 49 0.92 1.48 1.20 170.17 0.92 4.03 8.83 38.65
XLV 11/20/2026 135.00 C 84 34.70 38.75 36.01 136.39 -1.39 -4.43 -1.39 -4.43
XLV 11/20/2026 140.00 C 84 31.20 32.40 31.01 139.89 0.11 0.34 0.11 0.34
XLV 11/20/2026 145.00 C 84 26.40 27.75 26.01 144.69 0.31 0.93 0.31 0.93
XLV 11/20/2026 150.00 C 84 21.55 22.95 21.11 149.54 0.46 1.34 0.46 1.34
XLV 11/20/2026 155.00 C 84 17.25 19.75 16.50 153.84 1.16 3.28 1.16 3.28
XLV 11/20/2026 160.00 C 84 12.90 14.05 12.05 158.19 1.81 4.97 1.81 4.97
XLV 11/20/2026 165.00 C 84 9.30 10.30 8.32 161.79 3.21 8.62 3.21 8.62
XLV 11/20/2026 170.00 C 84 6.20 6.85 5.11 164.89 5.11 13.47 5.11 13.47
XLV 11/20/2026 175.00 C 84 3.80 4.30 4.05 167.29 3.80 9.87 7.71 20.03
XLV 11/20/2026 180.00 C 84 2.12 2.65 2.38 168.97 2.12 5.45 11.03 28.36
XLV 11/20/2026 185.00 C 84 0.72 1.88 1.30 170.37 0.72 1.84 14.63 37.31
XLV 11/20/2026 190.00 C 84 0.20 1.13 0.67 170.89 0.20 0.51 19.11 48.59
XLV 11/20/2026 195.00 C 84 0.18 0.67 0.42 170.91 0.18 0.46 24.09 61.25
XLV 11/20/2026 200.00 C 84 0.06 0.44 0.25 171.03 0.06 0.15 28.97 73.60
XLV 11/20/2026 205.00 C 84 0.00 0.52 0.26 171.09 0.00 0.00 33.91 86.12
XLV 11/20/2026 210.00 C 84 0.00 0.27 0.14 171.09 0.00 0.00 38.91 98.82
XLV 12/18/2026 159.00 C 112 14.65 15.60 13.55 156.44 2.56 5.33 2.56 5.33
XLV 12/18/2026 160.00 C 112 13.90 15.05 12.71 157.19 2.81 5.83 2.81 5.83
XLV 12/18/2026 161.00 C 112 13.10 14.55 12.01 157.99 3.01 6.21 3.01 6.21
XLV 12/18/2026 162.00 C 112 12.35 13.45 11.07 158.74 3.26 6.69 3.26 6.69
XLV 12/18/2026 163.00 C 112 11.75 13.45 10.35 159.34 3.66 7.49 3.66 7.49
XLV 12/18/2026 164.00 C 112 11.05 12.75 9.71 160.04 3.96 8.06 3.96 8.06
XLV 12/18/2026 165.00 C 112 10.50 11.25 9.01 160.59 4.41 8.95 4.41 8.95
XLV 12/18/2026 170.00 C 112 7.25 8.00 5.72 163.84 6.16 12.25 6.16 12.25
XLV 12/18/2026 175.00 C 112 4.50 5.60 5.05 166.59 4.50 8.80 8.41 16.45
XLV 12/18/2026 180.00 C 112 2.98 4.10 3.54 168.11 2.98 5.78 11.89 23.05
XLV 12/18/2026 185.00 C 112 1.59 2.16 1.88 169.50 1.59 3.06 15.50 29.80
XLV 12/18/2026 190.00 C 112 0.79 1.58 1.19 170.30 0.79 1.51 19.70 37.70
XLV 12/18/2026 195.00 C 112 0.45 1.42 0.94 170.64 0.45 0.86 24.36 46.52
XLV 12/18/2026 200.00 C 112 0.22 0.60 0.41 170.87 0.22 0.42 29.13 55.56
XLV 12/18/2026 205.00 C 112 0.12 0.54 0.34 170.97 0.12 0.23 34.03 64.87
XLV 12/18/2026 210.00 C 112 0.06 0.33 0.20 171.03 0.06 0.11 38.97 74.26