← Back to Home

XLI - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$166.90
SMA 50
$155.41
SMA 200
$147.35
Dividend Yield
1.29%
Next Dividend
N/A
Next Earnings
N/A
Signal
Extreme OB
Trading Range

Expiration: 2026-03-20

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
$27.08 $27.85 $31.85 1 1 80.66% - - - - $180.00 $0.47 $0.05 $2.05 6 608 23.51% - - - -
$26.74 $20.05 $25.00 0 1 65.45% - - - - $175.00 $1.43 $1.30 $1.49 88 7428 15.80% - - - -
- - - - - - - - - - $171.00 $2.81 $0.51 $4.90 118 199 24.51% - - - -
$5.40 $3.05 $7.95 17 2 22.87% - - - - $170.00 $3.20 $1.00 $4.95 53 671 23.23% - - - -
- - - - - - - - - - $169.00 $3.80 $1.50 $3.80 60 589 17.44% - - - -
- - - - - - - - - - $168.00 $4.24 $2.00 $6.60 27 225 26.14% - - - -
- - - - - - - - - - $167.00 $4.85 $2.60 $7.25 70 330 26.82% - - - -
- - - - - - - - - - $166.00 $5.50 $3.00 $7.80 24 383 27.05% - - - -
$3.20 $0.50 $4.95 17 2 21.63% - - - - $165.00 $6.11 $5.45 $7.00 2 7316 22.18% - - - -
$2.92 $0.50 $4.95 337 40 23.34% - - - - $164.00 $5.83 $4.50 $9.40 1 473 29.16% - - - -
$2.61 $0.05 $4.95 50 120 25.00% - - - - $163.00 $6.95 $5.10 $9.95 2 295 29.18% - - - -
$2.40 $0.00 $4.80 37 373 26.04% - - - - $162.00 $7.42 $6.00 $10.80 41 367 30.27% - - - -
$2.16 $0.00 $2.91 8 26 20.02% - - - - $161.00 $9.00 $6.50 $11.35 16 4182 30.15% - - - -
$1.96 $0.00 $4.80 18 213 29.16% - - - - $160.00 $9.78 $7.50 $12.30 15 918 31.54% - - - -
$1.80 $0.00 $4.80 10 154 30.69% - - - - $159.00 $8.45 $8.00 $12.90 1 466 31.49% - - - -
$1.60 $0.57 $4.95 2 260 32.81% - - - - $158.00 $10.40 $9.00 $13.40 1 460 30.95% - - - -
$1.45 $1.20 $4.95 4 351 34.31% - - - - $157.00 $12.08 $10.05 $14.80 1 144 34.09% - - - -
$1.36 $1.07 $4.10 2 864 32.15% - - - - $156.00 $10.86 $11.00 $15.45 17 397 34.08% - - - -
$1.21 $1.17 $1.60 5 5047 21.63% - - - - $155.00 $13.28 $11.60 $15.00 4 3213 29.04% - - - -
$1.11 $0.84 $2.80 1 322 28.94% - - - - $154.00 $11.70 $12.60 $17.45 1 557 36.96% - - - -
$1.02 $0.75 $2.94 10 324 30.91% - - - - $153.00 $15.00 $13.65 $18.50 1 221 38.62% - - - -
$0.93 $0.68 $1.52 15 300 24.60% - - - - $152.00 $12.50 $14.50 $19.25 3 178 38.90% - - - -
$1.09 $0.00 $4.80 112 328 42.39% - - - - $151.00 $8.25 $15.50 $19.80 3 109 38.18% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$151.00 $17.65 $1.75 ( 1.05% ) $17.65 ( 10.58% )
-9.53%
10.58%
$152.00 $16.88 $1.97 ( 1.18% ) $16.88 ( 10.11% )
-8.93%
10.11%
$153.00 $16.07 $2.17 ( 1.30% ) $16.07 ( 9.63% )
-8.33%
9.63%
$154.00 $15.02 $2.12 ( 1.27% ) $15.02 ( 9.00% )
-7.73%
9.00%
$155.00 $13.30 $1.40 ( 0.84% ) $13.30 ( 7.97% )
-7.13%
7.97%
$156.00 $13.22 $2.32 ( 1.39% ) $13.22 ( 7.92% )
-6.53%
7.92%
$157.00 $12.43 $2.53 ( 1.51% ) $12.43 ( 7.44% )
-5.93%
7.44%
$158.00 $11.20 $2.30 ( 1.38% ) $11.20 ( 6.71% )
-5.33%
6.71%
$159.00 $10.45 $2.55 ( 1.53% ) $10.45 ( 6.26% )
-4.73%
6.26%
$160.00 $9.90 $3.00 ( 1.80% ) $9.90 ( 5.93% )
-4.13%
5.93%
$161.00 $9.00 $3.10 ( 1.86% ) $9.00 ( 5.39% )
-3.54%
5.39%
$162.00 $8.40 $3.50 ( 2.10% ) $8.40 ( 5.03% )
-2.94%
5.03%
$163.00 $7.52 $3.62 ( 2.17% ) $7.52 ( 4.51% )
-2.34%
4.51%
$164.00 $6.95 $4.05 ( 2.43% ) $6.95 ( 4.16% )
-1.74%
4.16%
$165.00 $6.22 $4.32 ( 2.59% ) $6.22 ( 3.73% )
-1.14%
3.73%
$166.00 $5.50 $4.60 ( 2.76% ) $5.50 ( 3.30% )
-0.54%
3.30%
$167.00 $4.92 $5.03 ( 3.01% ) $4.92 ( 2.95% )
0.06%
2.95%
$168.00 $4.30 $5.40 ( 3.24% ) $4.30 ( 2.58% )
0.66%
2.58%
$169.00 $3.80 $5.90 ( 3.54% ) $3.80 ( 2.28% )
1.26%
2.28%
$170.00 $3.20 $6.30 ( 3.77% ) $3.20 ( 1.92% )
1.86%
1.92%
$171.00 $2.81 $6.91 ( 4.14% ) $2.81 ( 1.68% )
2.46%
1.68%
$175.00 $1.43 $9.53 ( 5.71% ) $1.43 ( 0.86% )
4.85%
0.86%
$180.00 $1.05 $14.15 ( 8.48% ) $1.05 ( 0.63% )
7.85%
0.63%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $165.00 $9.00
BE: $156.00 		$170.00 $12.00
BE: $182.00 		$5.00 $3.00 1.80% 361 $16,500.00
1:1 $165.00 $9.00
BE: $156.00 		$175.00 $9.50
BE: $184.50 		$10.00 $0.50 0.30% 361 $16,500.00
1:1 $165.00 $9.00
BE: $156.00 		$180.00 $8.25
BE: $188.25 		$15.00 $-0.75 -0.45% 361 $16,500.00
1:1 $165.00 $9.00
BE: $156.00 		$190.00 $4.00
BE: $194.00 		$25.00 $-5.00 -3.00% 361 $16,500.00
1:1 $170.00 $11.00
BE: $159.00 		$170.00 $12.00
BE: $182.00 		- $1.00 0.60% 361 $17,000.00
1:2 $165.00 $9.00
BE: $156.00 		$185.00 $3.42 × 2
BE: $183.91 		$20.00 $-2.17 -1.30% 361 $16,500.00
1:2 $165.00 $9.00
BE: $156.00 		$190.00 $4.00 × 2
BE: $189.50 		$25.00 $-1.00 -0.60% 361 $16,500.00
1:2 $165.00 $9.00
BE: $156.00 		$195.00 $3.00 × 2
BE: $193.50 		$30.00 $-3.00 -1.80% 361 $16,500.00
1:2 $170.00 $11.00
BE: $159.00 		$185.00 $3.42 × 2
BE: $182.91 		$15.00 $-4.17 -2.50% 361 $17,000.00
1:2 $170.00 $11.00
BE: $159.00 		$190.00 $4.00 × 2
BE: $188.50 		$20.00 $-3.00 -1.80% 361 $17,000.00
Collar
(1:1) 		$165.00 $9.00
BE: $156.00 		$165.00
Sold: $190.00 		$15.03
BE: $167.03
Max: $190.00 		- $2.03 1.21% 361 $16,500.00
Collar
(1:1) 		$165.00 $9.00
BE: $156.00 		$165.00
Sold: $185.00 		$15.03
BE: $167.61
Max: $185.00 		- $2.61 1.56% 361 $16,500.00
Collar
(1:1) 		$165.00 $9.00
BE: $156.00 		$165.00
Sold: $195.00 		$15.03
BE: $168.03
Max: $195.00 		- $3.03 1.81% 361 $16,500.00
Collar
(1:1) 		$165.00 $9.00
BE: $156.00 		$170.00
Sold: $195.00 		$12.00
BE: $170.00
Max: $195.00 		$5.00 $0.00 0.00% 361 $16,500.00
Collar
(1:1) 		$165.00 $9.00
BE: $156.00 		$170.00
Sold: $190.00 		$12.00
BE: $169.00
Max: $190.00 		$5.00 $-1.00 -0.60% 361 $16,500.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $167.00 $14.00
BE: $153.00 		$175.00 $17.50
BE: $192.50 		$8.00 $3.50 2.10% 732 $16,700.00
1:1 $167.00 $14.00
BE: $153.00 		$180.00 $15.00
BE: $195.00 		$13.00 $1.00 0.60% 732 $16,700.00
1:1 $167.00 $14.00
BE: $153.00 		$185.00 $12.50
BE: $197.50 		$18.00 $-1.50 -0.90% 732 $16,700.00
1:1 $167.00 $14.00
BE: $153.00 		$190.00 $10.50
BE: $200.50 		$23.00 $-3.50 -2.10% 732 $16,700.00
1:1 $167.00 $14.00
BE: $153.00 		$195.00 $9.00
BE: $204.00 		$28.00 $-5.00 -3.00% 732 $16,700.00
1:2 $167.00 $14.00
BE: $153.00 		$195.00 $9.00 × 2
BE: $197.00 		$28.00 $4.00 2.40% 732 $16,700.00
1:2 $167.00 $14.00
BE: $153.00 		$200.00 $7.50 × 2
BE: $200.50 		$33.00 $1.00 0.60% 732 $16,700.00
1:2 $167.00 $14.00
BE: $153.00 		$205.00 $6.00 × 2
BE: $204.00 		$38.00 $-2.00 -1.20% 732 $16,700.00
1:2 $167.00 $14.00
BE: $153.00 		$210.00 $5.00 × 2
BE: $208.00 		$43.00 $-4.00 -2.40% 732 $16,700.00
1:2 $170.00 $15.00
BE: $155.00 		$195.00 $9.00 × 2
BE: $196.50 		$25.00 $3.00 1.80% 732 $17,000.00
Collar
(1:1) 		$167.00 $14.00
BE: $153.00 		$167.00
Sold: $195.00 		$21.50
BE: $165.50
Max: $195.00 		- $-1.50 -0.90% 732 $16,700.00
Collar
(1:1) 		$167.00 $14.00
BE: $153.00 		$167.00
Sold: $190.00 		$21.50
BE: $164.00
Max: $190.00 		- $-3.00 -1.80% 732 $16,700.00
Collar
(1:2) 		$167.00 $14.00
BE: $153.00 		$167.00
Sold: $185.00 		$21.50 × 2
BE: $169.00
Max: $185.00 		- $4.00 2.40% 732 $16,700.00
Collar
(1:1) 		$167.00 $14.00
BE: $153.00 		$167.00
Sold: $185.00 		$21.50
BE: $162.00
Max: $185.00 		- $-5.00 -3.00% 732 $16,700.00
Collar
(1:1) 		$167.00 $14.00
BE: $153.00 		$170.00
Sold: $200.00 		$20.00
BE: $168.50
Max: $200.00 		$3.00 $-1.50 -0.90% 732 $16,700.00