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
XLV 173.82 +4.16
XLV 11/13/2026 167.50 C 30 6.75 9.50 7.74 167.08 0.42 3.06 0.42 3.06
XLV 11/13/2026 168.00 C 30 6.55 9.35 7.35 167.28 0.72 5.24 0.72 5.24
XLV 11/13/2026 169.00 C 30 6.55 8.10 6.62 167.28 1.72 12.51 1.72 12.51
XLV 11/13/2026 170.00 C 30 6.00 6.85 5.89 167.83 2.17 15.73 2.17 15.73
XLV 11/13/2026 171.00 C 30 5.40 5.95 5.22 168.43 2.57 18.56 2.57 18.56
XLV 11/13/2026 172.00 C 30 4.65 5.35 4.66 169.18 2.82 20.28 2.82 20.28
XLV 11/13/2026 172.50 C 30 4.50 5.85 4.36 169.33 3.17 22.78 3.17 22.78
XLV 11/13/2026 173.00 C 30 4.25 4.95 4.04 169.58 3.42 24.54 3.42 24.54
XLV 11/13/2026 174.00 C 30 3.75 4.30 3.45 170.08 3.75 26.83 3.92 28.04
XLV 11/13/2026 175.00 C 30 3.30 3.60 3.45 170.53 3.30 23.54 4.47 31.89
XLV 11/13/2026 176.00 C 30 2.73 3.25 2.99 171.10 2.73 19.41 4.90 34.84
XLV 11/13/2026 177.00 C 30 2.30 2.78 2.54 171.53 2.30 16.31 5.47 38.80
XLV 11/13/2026 177.50 C 30 1.95 2.66 2.31 171.88 1.95 13.80 5.62 39.78
XLV 11/13/2026 178.00 C 30 2.00 2.54 2.27 171.83 2.00 14.16 6.17 43.69
XLV 11/13/2026 179.00 C 30 1.46 2.23 1.84 172.37 1.46 10.31 6.63 46.80
XLV 11/13/2026 180.00 C 30 1.41 1.66 1.53 172.42 1.41 9.95 7.58 53.49
XLV 11/20/2026 166.00 C 37 8.80 10.20 9.16 165.03 0.97 5.80 0.97 5.80
XLV 11/20/2026 167.00 C 37 8.30 10.25 8.44 165.53 1.47 8.76 1.47 8.76
XLV 11/20/2026 168.00 C 37 7.95 8.50 7.65 165.88 2.12 12.61 2.12 12.61
XLV 11/20/2026 169.00 C 37 7.30 7.75 6.76 166.53 2.47 14.63 2.47 14.63
XLV 11/20/2026 170.00 C 37 6.60 7.05 6.22 167.23 2.77 16.34 2.77 16.34
XLV 11/20/2026 171.00 C 37 5.90 6.40 5.60 167.93 3.07 18.03 3.07 18.03
XLV 11/20/2026 172.00 C 37 5.45 5.90 4.92 168.38 3.62 21.21 3.62 21.21
XLV 11/20/2026 173.00 C 37 4.80 5.15 4.34 169.03 3.97 23.17 3.97 23.17
XLV 11/20/2026 174.00 C 37 4.30 4.75 3.81 169.53 4.30 25.02 4.47 26.01
XLV 11/20/2026 175.00 C 37 3.90 4.05 3.98 169.93 3.90 22.64 5.07 29.43
XLV 11/20/2026 176.00 C 37 3.30 3.65 3.48 170.53 3.30 19.09 5.47 31.64
XLV 11/20/2026 177.00 C 37 2.80 3.25 3.02 171.03 2.80 16.15 5.97 34.43
XLV 11/20/2026 178.00 C 37 2.53 2.92 2.73 171.30 2.53 14.57 6.70 38.58
XLV 11/20/2026 179.00 C 37 2.15 2.38 2.27 171.68 2.15 12.35 7.32 42.06
XLV 11/20/2026 180.00 C 37 1.96 2.13 2.04 171.87 1.96 11.25 8.13 46.66
XLV 11/20/2026 181.00 C 37 1.50 1.80 1.65 172.33 1.50 8.59 8.67 49.63
XLV 11/27/2026 167.50 C 44 7.50 10.65 8.48 166.33 1.17 5.84 1.17 5.84
XLV 11/27/2026 168.00 C 44 7.10 9.60 8.12 166.73 1.27 6.32 1.27 6.32
XLV 11/27/2026 169.00 C 44 6.55 9.10 7.38 167.28 1.72 8.53 1.72 8.53
XLV 11/27/2026 170.00 C 44 6.95 7.50 6.65 166.88 3.12 15.51 3.12 15.51
XLV 11/27/2026 171.00 C 44 5.75 7.10 6.11 168.08 2.92 14.41 2.92 14.41
XLV 11/27/2026 172.00 C 44 5.55 6.55 5.58 168.28 3.72 18.34 3.72 18.34
XLV 11/27/2026 172.50 C 44 4.55 6.25 4.76 169.28 3.22 15.78 3.22 15.78
XLV 11/27/2026 173.00 C 44 4.75 6.10 5.28 169.08 3.92 19.23 3.92 19.23
XLV 11/27/2026 174.00 C 44 4.20 5.90 4.20 169.63 4.20 20.54 4.37 21.37
XLV 11/27/2026 175.00 C 44 3.90 4.45 4.15 169.93 3.90 19.04 5.07 24.75
XLV 11/27/2026 176.00 C 44 3.50 4.45 3.98 170.33 3.50 17.05 5.67 27.61
XLV 11/27/2026 177.00 C 44 2.88 4.60 3.74 170.95 2.88 13.98 6.05 29.36
XLV 11/27/2026 177.50 C 44 2.71 3.60 3.15 171.12 2.71 13.14 6.38 30.93
XLV 11/27/2026 178.00 C 44 2.55 4.10 3.33 171.28 2.55 12.35 6.72 32.55
XLV 11/27/2026 179.00 C 44 2.21 3.20 2.71 171.62 2.21 10.68 7.38 35.67
XLV 11/27/2026 180.00 C 44 1.85 2.89 2.37 171.98 1.85 8.92 8.02 38.68
XLV 12/18/2026 159.00 C 65 15.50 18.50 15.99 158.33 0.67 2.38 0.67 2.38
XLV 12/18/2026 160.00 C 65 15.50 16.30 15.08 158.33 1.67 5.92 1.67 5.92
XLV 12/18/2026 161.00 C 65 14.30 15.65 14.20 159.53 1.47 5.17 1.47 5.17
XLV 12/18/2026 162.00 C 65 13.85 14.90 13.33 159.98 2.02 7.09 2.02 7.09
XLV 12/18/2026 163.00 C 65 13.00 14.80 12.52 160.83 2.17 7.58 2.17 7.58
XLV 12/18/2026 164.00 C 65 12.25 13.20 11.77 161.58 2.42 8.41 2.42 8.41
XLV 12/18/2026 165.00 C 65 11.55 12.30 10.99 162.28 2.72 9.41 2.72 9.41
XLV 12/18/2026 170.00 C 65 8.00 8.60 7.29 165.83 4.17 14.12 4.17 14.12
XLV 12/18/2026 175.00 C 65 5.20 5.55 4.11 168.63 5.20 17.32 6.37 21.21
XLV 12/18/2026 180.00 C 65 2.99 3.55 3.27 170.84 2.99 9.83 9.16 30.11
XLV 12/18/2026 185.00 C 65 1.73 1.98 1.85 172.10 1.73 5.64 12.90 42.09
XLV 12/18/2026 190.00 C 65 0.85 1.05 0.95 172.98 0.85 2.76 17.02 55.25
XLV 12/18/2026 195.00 C 65 0.43 0.71 0.57 173.40 0.43 1.39 21.60 69.95
XLV 12/18/2026 200.00 C 65 0.22 0.30 0.26 173.61 0.22 0.71 26.39 85.36
XLV 12/18/2026 205.00 C 65 0.01 0.27 0.14 173.82 0.01 0.03 31.18 100.73
XLV 12/18/2026 210.00 C 65 0.00 0.29 0.14 173.83 0.00 0.00 36.17 116.84
XLV 01/15/2027 163.00 C 93 12.05 14.60 12.48 161.78 1.22 2.96 1.22 2.96
XLV 01/15/2027 164.00 C 93 11.35 13.85 11.82 162.48 1.52 3.67 1.52 3.67
XLV 01/15/2027 165.00 C 93 12.25 13.10 10.94 161.58 3.42 8.31 3.42 8.31
XLV 01/15/2027 166.00 C 93 11.20 12.15 10.21 162.63 3.37 8.13 3.37 8.13
XLV 01/15/2027 167.00 C 93 9.15 12.55 9.61 164.68 2.32 5.53 2.32 5.53
XLV 01/15/2027 168.00 C 93 9.50 11.15 8.82 164.33 3.67 8.77 3.67 8.77
XLV 01/15/2027 169.00 C 93 9.00 10.05 8.36 164.83 4.17 9.93 4.17 9.93
XLV 01/15/2027 170.00 C 93 8.85 9.50 7.51 164.98 5.02 11.94 5.02 11.94
XLV 01/15/2027 175.00 C 93 6.20 6.75 4.69 167.63 6.20 14.52 7.37 17.26
XLV 01/15/2027 180.00 C 93 3.90 4.45 4.17 169.93 3.90 9.01 10.07 23.26
XLV 01/15/2027 185.00 C 93 2.45 2.90 2.67 171.38 2.45 5.61 13.62 31.19
XLV 01/15/2027 190.00 C 93 1.14 1.92 1.53 172.69 1.14 2.59 17.31 39.34
XLV 01/15/2027 195.00 C 93 0.83 1.13 0.98 173.00 0.83 1.88 22.00 49.91
XLV 01/15/2027 200.00 C 93 0.15 0.60 0.38 173.68 0.15 0.34 26.32 59.48
XLV 01/15/2027 205.00 C 93 0.06 0.38 0.22 173.77 0.06 0.14 31.23 70.54
XLV 01/15/2027 210.00 C 93 0.00 0.50 0.25 173.83 0.00 0.00 36.17 81.66