home
sector SPDR covered call returns
calcs
links
XLB
XLC
XLE
XLF
XLI
XLK
XLP
XLRE
XLU
XLV
XLY
<![CDATA[
2025-04-10 12:40:00
XLF 45.46 45.47
XLF 05/16/2025 38.00 C 36 8.15 8.25 8.18 37.32 0.68 18.47 0.68 18.47
XLF 05/16/2025 39.00 C 36 7.00 7.40 7.28 38.47 0.53 13.97 0.53 13.97
XLF 05/16/2025 40.00 C 36 6.40 6.50 6.42 39.07 0.93 24.13 0.93 24.13
XLF 05/16/2025 41.00 C 36 5.50 5.65 5.58 39.97 1.03 26.13 1.03 26.13
XLF 05/16/2025 42.00 C 36 4.75 4.85 4.79 40.72 1.28 31.87 1.28 31.87
XLF 05/16/2025 43.00 C 36 4.00 4.10 4.03 41.47 1.53 37.41 1.53 37.41
XLF 05/16/2025 44.00 C 36 3.30 3.40 3.32 42.17 1.83 44.00 1.83 44.00
XLF 05/16/2025 45.00 C 36 2.66 2.70 2.66 42.81 2.19 51.87 2.19 51.87
XLF 05/16/2025 46.00 C 36 2.07 2.10 2.08 43.40 2.07 48.36 2.60 60.74
XLF 05/16/2025 47.00 C 36 1.53 1.56 1.54 43.94 1.53 35.30 3.06 70.61
XLF 05/16/2025 48.00 C 36 1.08 1.11 1.09 44.39 1.08 24.67 3.61 82.45
XLF 05/16/2025 49.00 C 36 0.72 0.75 0.73 44.75 0.72 16.31 4.25 96.29
XLF 05/16/2025 50.00 C 36 0.45 0.47 0.46 45.02 0.45 10.13 4.98 112.15
XLF 05/16/2025 51.00 C 36 0.27 0.28 0.27 45.20 0.27 6.06 5.80 130.10
XLF 05/16/2025 52.00 C 36 0.15 0.16 0.15 45.32 0.15 3.36 6.68 149.44
XLF 05/16/2025 53.00 C 36 0.08 0.09 0.09 45.39 0.08 1.79 7.61 169.99
XLF 05/23/2025 40.00 C 43 6.50 6.60 6.53 38.97 1.03 22.44 1.03 22.44
XLF 05/23/2025 41.00 C 43 5.50 7.25 5.71 39.97 1.03 21.87 1.03 21.87
XLF 05/23/2025 42.00 C 43 4.60 5.00 4.92 40.87 1.13 23.47 1.13 23.47
XLF 05/23/2025 43.00 C 43 4.15 4.25 4.15 41.32 1.68 34.51 1.68 34.51
XLF 05/23/2025 43.50 C 43 3.80 3.85 3.80 41.67 1.83 37.28 1.83 37.28
XLF 05/23/2025 44.00 C 43 3.45 3.50 3.44 42.02 1.98 40.00 1.98 40.00
XLF 05/23/2025 44.50 C 43 3.10 3.20 3.12 42.37 2.13 42.67 2.13 42.67
XLF 05/23/2025 45.00 C 43 2.78 2.83 2.79 42.69 2.31 45.93 2.31 45.93
XLF 05/23/2025 45.50 C 43 2.47 2.52 2.48 43.00 2.47 48.76 2.50 49.35
XLF 05/23/2025 46.00 C 43 2.18 2.23 2.19 43.29 2.18 42.75 2.71 53.14
XLF 05/23/2025 46.50 C 43 1.90 1.95 1.92 43.57 1.90 37.02 2.93 57.08
XLF 05/23/2025 47.00 C 43 1.64 1.69 1.66 43.83 1.64 31.76 3.17 61.39
XLF 05/23/2025 47.50 C 43 1.40 1.45 1.42 44.07 1.40 26.97 3.43 66.07
XLF 05/23/2025 48.00 C 43 1.18 1.23 1.20 44.29 1.18 22.62 3.71 71.10
XLF 05/23/2025 48.50 C 43 0.98 1.03 1.00 44.49 0.98 18.70 4.01 76.51
XLF 05/23/2025 49.00 C 43 0.81 0.85 0.82 44.66 0.81 15.40 4.34 82.49
XLF 05/30/2025 41.50 C 50 3.55 7.45 4.99 41.92 -0.42 -7.31 -0.42 -7.31
XLF 05/30/2025 42.00 C 50 4.70 5.80 4.92 40.77 1.23 22.02 1.23 22.02
XLF 05/30/2025 42.50 C 50 2.98 4.80 4.38 42.49 0.01 0.17 0.01 0.17
XLF 05/30/2025 43.00 C 50 2.30 4.40 3.86 43.17 -0.17 -2.87 -0.17 -2.87
XLF 05/30/2025 43.50 C 50 2.94 4.05 2.96 42.53 0.97 16.65 0.97 16.65
XLF 05/30/2025 44.00 C 50 2.70 3.65 2.97 42.77 1.23 20.99 1.23 20.99
XLF 05/30/2025 44.50 C 50 3.05 3.30 2.81 42.42 2.08 35.79 2.08 35.79
XLF 05/30/2025 45.00 C 50 2.33 2.99 2.66 43.14 1.86 31.47 1.86 31.47
XLF 05/30/2025 45.50 C 50 0.82 2.70 1.75 44.65 0.82 13.41 0.85 13.90
XLF 05/30/2025 46.00 C 50 1.72 2.41 2.06 43.75 1.72 28.70 2.25 37.54
XLF 05/30/2025 46.50 C 50 0.55 2.12 1.33 44.92 0.55 8.94 1.58 25.68
XLF 05/30/2025 47.00 C 50 0.70 1.87 1.27 44.77 0.70 11.41 2.23 36.36
XLF 05/30/2025 47.50 C 50 0.00 2.09 1.04 45.47 0.00 0.00 2.03 32.59
XLF 05/30/2025 48.00 C 50 0.00 2.62 1.31 45.47 0.00 0.00 2.53 40.62
XLF 05/30/2025 48.50 C 50 0.00 1.98 0.99 45.47 0.00 0.00 3.03 48.65
XLF 05/30/2025 49.00 C 50 0.00 2.27 1.14 45.47 0.00 0.00 3.53 56.67
XLF 06/20/2025 38.00 C 71 8.55 8.70 8.58 36.92 1.08 15.04 1.08 15.04
XLF 06/20/2025 39.00 C 71 6.40 7.90 7.73 39.07 -0.07 -0.92 -0.07 -0.92
XLF 06/20/2025 40.00 C 71 6.85 7.00 6.90 38.62 1.38 18.37 1.38 18.37
XLF 06/20/2025 41.00 C 71 6.05 6.20 6.10 39.42 1.58 20.61 1.58 20.61
XLF 06/20/2025 42.00 C 71 5.30 5.40 5.32 40.17 1.83 23.42 1.83 23.42
XLF 06/20/2025 43.00 C 71 4.55 4.70 4.60 40.92 2.08 26.13 2.08 26.13
XLF 06/20/2025 44.00 C 71 3.80 4.00 3.90 41.67 2.33 28.75 2.33 28.75
XLF 06/20/2025 45.00 C 71 3.25 3.35 3.25 42.22 2.78 33.85 2.78 33.85
XLF 06/20/2025 46.00 C 71 2.66 2.70 2.67 42.81 2.66 31.94 3.19 38.31
XLF 06/20/2025 47.00 C 71 2.10 2.14 2.12 43.37 2.10 24.89 3.63 43.03
XLF 06/20/2025 48.00 C 71 1.61 1.64 1.62 43.86 1.61 18.87 4.14 48.53
XLF 06/20/2025 49.00 C 71 1.19 1.22 1.20 44.28 1.19 13.82 4.72 54.80
XLF 06/20/2025 50.00 C 71 0.84 0.87 0.85 44.63 0.84 9.68 5.37 61.86
XLF 06/20/2025 51.00 C 71 0.57 0.60 0.58 44.90 0.57 6.53 6.10 69.84
XLF 06/20/2025 52.00 C 71 0.37 0.40 0.38 45.10 0.37 4.22 6.90 78.65
XLF 06/20/2025 53.00 C 71 0.23 0.24 0.23 45.24 0.23 2.61 7.76 88.18
XLF 06/30/2025 38.00 C 81 7.50 8.75 8.61 37.97 0.03 0.36 0.03 0.36
XLF 06/30/2025 39.00 C 81 7.75 7.90 7.76 37.72 1.28 15.29 1.28 15.29
XLF 06/30/2025 40.00 C 81 6.90 7.05 6.94 38.57 1.43 16.71 1.43 16.71
XLF 06/30/2025 41.00 C 81 6.10 6.25 6.15 39.37 1.63 18.66 1.63 18.66
XLF 06/30/2025 42.00 C 81 5.35 5.50 5.38 40.12 1.88 21.12 1.88 21.12
XLF 06/30/2025 43.00 C 81 4.55 4.75 4.65 40.92 2.08 22.91 2.08 22.91
XLF 06/30/2025 44.00 C 81 3.90 4.05 3.96 41.57 2.43 26.34 2.43 26.34
XLF 06/30/2025 45.00 C 81 3.30 3.40 3.32 42.17 2.83 30.24 2.83 30.24
XLF 06/30/2025 46.00 C 81 2.71 2.77 2.73 42.76 2.71 28.56 3.24 34.14
XLF 06/30/2025 47.00 C 81 2.15 2.22 2.18 43.32 2.15 22.36 3.68 38.28
XLF 06/30/2025 48.00 C 81 1.66 1.72 1.69 43.81 1.66 17.07 4.19 43.10
XLF 06/30/2025 49.00 C 81 1.23 1.29 1.26 44.24 1.23 12.53 4.76 48.48
XLF 06/30/2025 50.00 C 81 0.88 0.94 0.91 44.59 0.88 8.89 5.41 54.67
XLF 06/30/2025 51.00 C 81 0.60 0.66 0.63 44.87 0.60 6.03 6.13 61.56
XLF 06/30/2025 52.00 C 81 0.40 0.45 0.42 45.07 0.40 4.00 6.93 69.29
XLF 06/30/2025 53.00 C 81 0.25 0.30 0.28 45.22 0.25 2.49 7.78 77.53
XLF 07/18/2025 38.00 C 99 8.75 8.90 8.77 36.72 1.28 12.85 1.28 12.85
XLF 07/18/2025 39.00 C 99 7.90 8.10 7.93 37.57 1.43 14.03 1.43 14.03
XLF 07/18/2025 40.00 C 99 7.10 7.25 7.13 38.37 1.63 15.66 1.63 15.66
XLF 07/18/2025 41.00 C 99 6.35 6.45 6.35 39.12 1.88 17.72 1.88 17.72
XLF 07/18/2025 42.00 C 99 5.55 5.70 5.60 39.92 2.08 19.21 2.08 19.21
XLF 07/18/2025 43.00 C 99 3.55 5.00 4.88 41.92 1.08 9.50 1.08 9.50
XLF 07/18/2025 44.00 C 99 4.05 4.30 4.19 41.42 2.58 22.97 2.58 22.97
XLF 07/18/2025 45.00 C 99 3.55 3.65 3.55 41.92 3.08 27.09 3.08 27.09
XLF 07/18/2025 46.00 C 99 2.97 3.00 2.98 42.50 2.97 25.76 3.50 30.36
XLF 07/18/2025 47.00 C 99 2.41 2.45 2.42 43.06 2.41 20.63 3.94 33.73
XLF 07/18/2025 48.00 C 99 1.92 1.95 1.93 43.55 1.92 16.25 4.45 37.67
XLF 07/18/2025 49.00 C 99 1.48 1.51 1.49 43.99 1.48 12.40 5.01 41.99
XLF 07/18/2025 50.00 C 99 1.10 1.13 1.11 44.37 1.10 9.14 5.63 46.78
XLF 07/18/2025 51.00 C 99 0.80 0.83 0.81 44.67 0.80 6.60 6.33 52.25
XLF 07/18/2025 52.00 C 99 0.56 0.58 0.57 44.91 0.56 4.60 7.09 58.21
XLF 07/18/2025 53.00 C 99 0.38 0.40 0.39 45.09 0.38 3.11 7.91 64.68
]]></plaintext></body></div>