← Back to Home

XLE - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$47.69
SMA 50
$45.11
SMA 200
$42.87
Dividend Yield
3.28%
Next Dividend
N/A
Next Earnings
N/A
Signal
Extreme OB
Trading Range

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$3.45 $3.20 $3.70 11 83 24.63% - - - - $50.00 $1.20 $1.10 $1.31 314 12161 23.73% - - - -
$2.04 $1.81 $2.25 18 675 25.03% - - - - $47.50 $2.26 $2.11 $2.44 32 21111 25.00% - - - -
$1.03 $0.88 $1.14 48 8661 24.46% - - - - $45.00 $3.82 $3.60 $4.10 23 11952 27.74% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$45.00 $3.85 $1.16 ( 2.43% ) $3.85 ( 8.07% )
-5.64%
8.07%
$47.50 $2.27 $2.09 ( 4.37% ) $2.27 ( 4.77% )
-0.40%
4.77%
$50.00 $1.21 $3.52 ( 7.37% ) $1.21 ( 2.53% )
4.84%
2.53%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $47.50 $4.10
BE: $43.40 		$47.50 $4.62
BE: $52.12 		- $0.53 1.10% 361 $4,750.00
1:1 $47.50 $4.10
BE: $43.40 		$48.00 $4.33
BE: $52.33 		$0.50 $0.23 0.47% 361 $4,750.00
1:1 $47.50 $4.10
BE: $43.40 		$48.50 $4.05
BE: $52.55 		$1.00 $-0.05 -0.10% 361 $4,750.00
1:1 $47.50 $4.10
BE: $43.40 		$50.00 $3.55
BE: $53.55 		$2.50 $-0.55 -1.15% 361 $4,750.00
1:1 $48.00 $3.77
BE: $44.23 		$48.00 $4.33
BE: $52.33 		- $0.55 1.15% 361 $4,800.00
1:2 $47.50 $4.10
BE: $43.40 		$52.50 $2.67 × 2
BE: $53.12 		$5.00 $1.23 2.58% 361 $4,750.00
1:2 $47.50 $4.10
BE: $43.40 		$55.00 $2.02 × 2
BE: $54.98 		$7.50 $-0.05 -0.10% 361 $4,750.00
1:2 $47.50 $4.10
BE: $43.40 		$57.50 $1.50 × 2
BE: $56.95 		$10.00 $-1.09 -2.29% 361 $4,750.00
1:2 $48.00 $3.77
BE: $44.23 		$55.00 $2.02 × 2
BE: $55.14 		$7.00 $0.27 0.58% 361 $4,800.00
1:2 $48.00 $3.77
BE: $44.23 		$57.50 $1.50 × 2
BE: $57.12 		$9.50 $-0.77 -1.60% 361 $4,800.00
Collar
(1:2) 		$47.50 $4.10
BE: $43.40 		$47.50
Sold: $52.50 		$4.62 × 2
BE: $47.41
Max: $52.50 		- $-0.18 -0.38% 361 $4,750.00
Collar
(1:1) 		$47.50 $4.10
BE: $43.40 		$47.50
Sold: $57.50 		$4.62
BE: $46.52
Max: $57.50 		- $-0.98 -2.05% 361 $4,750.00
Collar
(1:2) 		$47.50 $4.10
BE: $43.40 		$47.50
Sold: $55.00 		$4.62 × 2
BE: $48.05
Max: $55.00 		- $1.10 2.31% 361 $4,750.00
Collar
(1:2) 		$47.50 $4.10
BE: $43.40 		$48.00
Sold: $55.00 		$4.33 × 2
BE: $48.25
Max: $55.00 		$0.50 $0.50 1.05% 361 $4,750.00
Collar
(1:1) 		$47.50 $4.10
BE: $43.40 		$48.00
Sold: $60.00 		$4.33
BE: $47.23
Max: $60.00 		$0.50 $-0.77 -1.61% 361 $4,750.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $47.50 $5.20
BE: $42.30 		$47.50 $6.00
BE: $53.50 		- $0.80 1.68% 514 $4,750.00
1:1 $47.50 $5.20
BE: $42.30 		$50.00 $4.45
BE: $54.45 		$2.50 $-0.75 -1.57% 514 $4,750.00
1:1 $45.00 $3.82
BE: $41.18 		$50.00 $4.45
BE: $54.45 		$5.00 $0.63 1.32% 514 $4,500.00
1:1 $45.00 $3.82
BE: $41.18 		$52.50 $3.52
BE: $56.02 		$7.50 $-0.30 -0.62% 514 $4,500.00
1:1 $45.00 $3.82
BE: $41.18 		$55.00 $2.79
BE: $57.80 		$10.00 $-1.03 -2.15% 514 $4,500.00
1:2 $47.50 $5.20
BE: $42.30 		$55.00 $2.79 × 2
BE: $55.20 		$7.50 $0.39 0.82% 514 $4,750.00
1:2 $47.50 $5.20
BE: $42.30 		$57.50 $2.17 × 2
BE: $57.07 		$10.00 $-0.86 -1.80% 514 $4,750.00
1:2 $50.00 $6.20
BE: $43.80 		$52.50 $3.52 × 2
BE: $52.92 		$2.50 $0.85 1.78% 514 $5,000.00
1:2 $50.00 $6.20
BE: $43.80 		$55.00 $2.79 × 2
BE: $54.70 		$5.00 $-0.61 -1.28% 514 $5,000.00
1:2 $45.00 $3.82
BE: $41.18 		$57.50 $2.17 × 2
BE: $57.76 		$12.50 $0.52 1.09% 514 $4,500.00
Collar
(1:2) 		$47.50 $5.20
BE: $42.30 		$47.50
Sold: $52.50 		$6.00 × 2
BE: $47.38
Max: $52.50 		- $-0.25 -0.52% 514 $4,750.00
Collar
(1:2) 		$47.50 $5.20
BE: $42.30 		$47.50
Sold: $55.00 		$6.00 × 2
BE: $48.10
Max: $55.00 		- $1.21 2.54% 514 $4,750.00
Collar
(1:1) 		$47.50 $5.20
BE: $42.30 		$47.50
Sold: $57.50 		$6.00
BE: $46.13
Max: $57.50 		- $-1.37 -2.87% 514 $4,750.00
Collar
(1:2) 		$47.50 $5.20
BE: $42.30 		$50.00
Sold: $62.50 		$4.45 × 2
BE: $49.98
Max: $62.50 		$2.50 $-0.03 -0.06% 514 $4,750.00
Collar
(1:2) 		$47.50 $5.20
BE: $42.30 		$50.00
Sold: $60.00 		$4.45 × 2
BE: $50.05
Max: $60.00 		$2.50 $0.09 0.19% 514 $4,750.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $47.50 $5.53
BE: $41.98 		$47.50 $6.03
BE: $53.52 		- $0.50 1.05% 697 $4,750.00
1:1 $47.50 $5.53
BE: $41.98 		$50.00 $5.53
BE: $55.52 		$2.50 $0.00 0.00% 697 $4,750.00
1:1 $47.50 $5.53
BE: $41.98 		$52.50 $4.33
BE: $56.83 		$5.00 $-1.20 -2.52% 697 $4,750.00
1:1 $47.00 $5.45
BE: $41.55 		$47.00 $6.72
BE: $53.73 		- $1.28 2.67% 697 $4,700.00
1:1 $47.00 $5.45
BE: $41.55 		$47.50 $6.03
BE: $53.52 		$0.50 $0.58 1.21% 697 $4,700.00
1:2 $47.50 $5.53
BE: $41.98 		$57.50 $3.38 × 2
BE: $58.11 		$10.00 $1.22 2.57% 697 $4,750.00
1:2 $47.50 $5.53
BE: $41.98 		$60.00 $2.75 × 2
BE: $59.99 		$12.50 $-0.03 -0.05% 697 $4,750.00
1:2 $47.50 $5.53
BE: $41.98 		$62.50 $2.08 × 2
BE: $61.82 		$15.00 $-1.36 -2.84% 697 $4,750.00
1:2 $47.00 $5.45
BE: $41.55 		$57.50 $3.38 × 2
BE: $58.15 		$10.50 $1.30 2.73% 697 $4,700.00
1:2 $47.00 $5.45
BE: $41.55 		$60.00 $2.75 × 2
BE: $60.02 		$13.00 $0.05 0.10% 697 $4,700.00
Collar
(1:2) 		$47.50 $5.53
BE: $41.98 		$47.50
Sold: $57.50 		$6.03 × 2
BE: $47.39
Max: $57.50 		- $-0.22 -0.47% 697 $4,750.00
Collar
(1:2) 		$47.50 $5.53
BE: $41.98 		$47.50
Sold: $55.00 		$6.03 × 2
BE: $47.09
Max: $55.00 		- $-0.83 -1.73% 697 $4,750.00
Collar
(1:2) 		$47.50 $5.53
BE: $41.98 		$50.00
Sold: $60.00 		$5.53 × 2
BE: $50.01
Max: $60.00 		$2.50 $0.03 0.05% 697 $4,750.00
Collar
(1:2) 		$47.50 $5.53
BE: $41.98 		$50.00
Sold: $57.50 		$5.53 × 2
BE: $49.39
Max: $57.50 		$2.50 $-1.22 -2.57% 697 $4,750.00
Collar
(1:2) 		$47.50 $5.53
BE: $41.98 		$50.00
Sold: $62.50 		$5.53 × 2
BE: $50.68
Max: $62.50 		$2.50 $1.36 2.84% 697 $4,750.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $47.50 $6.55
BE: $40.95 		$47.50 $6.80
BE: $54.30 		- $0.25 0.52% 732 $4,750.00
1:1 $47.50 $6.55
BE: $40.95 		$48.00 $5.75
BE: $53.75 		$0.50 $-0.80 -1.68% 732 $4,750.00
1:1 $47.50 $6.55
BE: $40.95 		$48.50 $6.30
BE: $54.80 		$1.00 $-0.25 -0.52% 732 $4,750.00
1:1 $47.50 $6.55
BE: $40.95 		$49.00 $5.83
BE: $54.83 		$1.50 $-0.73 -1.52% 732 $4,750.00
1:1 $47.50 $6.55
BE: $40.95 		$50.00 $5.95
BE: $55.95 		$2.50 $-0.60 -1.26% 732 $4,750.00
1:2 $47.50 $6.55
BE: $40.95 		$55.00 $3.90 × 2
BE: $55.62 		$7.50 $1.25 2.62% 732 $4,750.00
1:2 $47.50 $6.55
BE: $40.95 		$57.50 $3.41 × 2
BE: $57.63 		$10.00 $0.26 0.55% 732 $4,750.00
1:2 $48.00 $6.42
BE: $41.58 		$55.00 $3.90 × 2
BE: $55.69 		$7.00 $1.38 2.88% 732 $4,800.00
1:2 $48.00 $6.42
BE: $41.58 		$57.50 $3.41 × 2
BE: $57.69 		$9.50 $0.39 0.81% 732 $4,800.00
1:2 $48.00 $6.42
BE: $41.58 		$60.00 $3.22 × 2
BE: $60.01 		$12.00 $0.02 0.05% 732 $4,800.00
Collar
(1:2) 		$47.50 $6.55
BE: $40.95 		$47.50
Sold: $57.50 		$6.80 × 2
BE: $47.62
Max: $57.50 		- $0.24 0.50% 732 $4,750.00
Collar
(1:2) 		$47.50 $6.55
BE: $40.95 		$47.50
Sold: $55.00 		$6.80 × 2
BE: $47.12
Max: $55.00 		- $-0.75 -1.57% 732 $4,750.00
Collar
(1:2) 		$47.50 $6.55
BE: $40.95 		$48.50
Sold: $60.00 		$6.30 × 2
BE: $48.30
Max: $60.00 		$1.00 $-0.40 -0.84% 732 $4,750.00
Collar
(1:2) 		$47.50 $6.55
BE: $40.95 		$48.50
Sold: $57.50 		$6.30 × 2
BE: $48.12
Max: $57.50 		$1.00 $-0.76 -1.59% 732 $4,750.00
Collar
(1:2) 		$47.50 $6.55
BE: $40.95 		$49.00
Sold: $60.00 		$5.83 × 2
BE: $48.33
Max: $60.00 		$1.50 $-1.35 -2.83% 732 $4,750.00
Expiration: 2028-12-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $47.00 $6.50
BE: $40.50 		$48.00 $7.90
BE: $55.90 		$1.00 $1.40 2.94% 1061 $4,700.00
1:1 $47.00 $6.50
BE: $40.50 		$50.00 $6.50
BE: $56.50 		$3.00 $0.00 0.00% 1061 $4,700.00
1:1 $47.00 $6.50
BE: $40.50 		$52.00 $5.50
BE: $57.50 		$5.00 $-1.00 -2.10% 1061 $4,700.00
1:1 $47.00 $6.50
BE: $40.50 		$53.00 $6.00
BE: $59.00 		$6.00 $-0.50 -1.05% 1061 $4,700.00
1:1 $47.00 $6.50
BE: $40.50 		$54.00 $5.50
BE: $59.50 		$7.00 $-1.00 -2.10% 1061 $4,700.00
1:2 $47.00 $6.50
BE: $40.50 		$65.00 $3.85 × 2
BE: $65.60 		$18.00 $1.20 2.52% 1061 $4,700.00
1:2 $50.00 $8.00
BE: $42.00 		$55.00 $4.25 × 2
BE: $55.25 		$5.00 $0.50 1.05% 1061 $5,000.00
1:2 $50.00 $8.00
BE: $42.00 		$60.00 $4.00 × 2
BE: $60.00 		$10.00 $0.00 0.00% 1061 $5,000.00
1:2 $50.00 $8.00
BE: $42.00 		$65.00 $3.85 × 2
BE: $64.85 		$15.00 $-0.30 -0.63% 1061 $5,000.00
1:2 $51.00 $8.50
BE: $42.50 		$55.00 $4.25 × 2
BE: $55.00 		$4.00 $0.00 0.00% 1061 $5,100.00
Collar
(1:2) 		$47.00 $6.50
BE: $40.50 		$48.00
Sold: $55.00 		$7.90 × 2
BE: $48.40
Max: $55.00 		$1.00 $0.80 1.68% 1061 $4,700.00
Collar
(1:2) 		$47.00 $6.50
BE: $40.50 		$50.00
Sold: $65.00 		$6.50 × 2
BE: $49.40
Max: $65.00 		$3.00 $-1.20 -2.52% 1061 $4,700.00
Collar
(1:2) 		$45.00 $5.50
BE: $39.50 		$45.00
Sold: $50.00 		$9.00 × 2
BE: $44.75
Max: $50.00 		- $-0.50 -1.05% 1061 $4,500.00
Collar
(1:2) 		$45.00 $5.50
BE: $39.50 		$45.00
Sold: $53.00 		$9.00 × 2
BE: $45.25
Max: $53.00 		- $0.50 1.05% 1061 $4,500.00
Collar
(1:2) 		$45.00 $5.50
BE: $39.50 		$46.00
Sold: $53.00 		$8.57 × 2
BE: $45.83
Max: $53.00 		$1.00 $-0.35 -0.73% 1061 $4,500.00