Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For XHB Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XHB SPDR S&P HMBLDRS IDX FND   0.259 0.219 100.16 -0.54
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 0.00 4.80 3.35 0.00 0 25  S   99 XHB 0.00 1.69 0.01 0.00 1405 1549  S  
XHB 0.00 4.80 5.80 0.00 0 0  S   99.5 XHB 0.00 3.65 0.05 0.00 17 50  S  
XHB 0.00 4.80 0.25 0.00 11 101  S   100 XHB 0.00 4.80 0.05 0.00 1049 3908  S  
XHB 0.00 3.90 0.06 0.00 2 387  S   101 XHB 0.00 4.80 0.84 0.00 185 857  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 0.55 4.70 2.84 1.88 0 30  W   99 XHB 0.70 1.28 0.95 0.58 126 2  W  
XHB 1.79 2.12 0.00 1.56 0 0  W   99.5 XHB 1.00 1.30 1.17 0.76 14 58  W  
XHB 1.23 2.21 1.79 1.28 2 33  W   100 XHB 0.85 1.79 1.47 0.97 282 53  W  
XHB 1.24 1.57 1.37 1.03 2 10  W   100.5 XHB 1.44 1.77 1.87 1.22 2 13  W  
XHB 0.76 1.64 1.17 0.81 2 79  W   101 XHB 1.28 2.50 2.16 1.51 5 35  W  
XHB 0.80 1.13 1.03 0.63 7 5  W   101.5 XHB 2.01 2.33 2.00 1.82 0 18  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 0.57 5.00 4.65 2.71 0 10  W   99 XHB 0.78 5.00 1.81 0.88 1 62  W  
XHB 1.09 5.50 0.00 2.39 0 0  W   99.5 XHB 0.34 4.90 1.56 1.06 0 2  W  
XHB 0.49 5.00 2.19 2.09 2 8  W   100 XHB 0.39 2.52 2.13 1.26 24 166  W  
XHB 1.03 5.45 2.81 1.82 0 1  W   100.5 XHB 0.42 4.80 2.18 1.48 0 1  W  
XHB 0.38 4.90 2.34 1.57 1 0  W   101 XHB 0.79 5.30 0.63 1.73 0 1  W  
XHB 0.81 5.15 1.94 1.35 1 20  W   101.5 XHB 1.22 5.70 2.68 2.00 11 677  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 1.01 5.50 0.00 3.67 0 0  W   99 XHB 0.37 4.85 1.58 0.94 1 66  W  
XHB 0.57 5.10 4.05 3.02 0 0  W   100 XHB 0.45 4.95 2.14 1.27 0 43  W  
XHB 0.47 5.00 2.24 2.44 1 2  W   101 XHB 0.55 4.85 2.50 1.68 0 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 3.45 4.25 4.75 4.86 0 18  S   99 XHB 2.16 2.44 2.47 0.85 5 320  S  
XHB 2.76 3.85 3.37 4.16 104 79  S   100 XHB 1.52 3.20 2.73 1.13 4240 7151  S  
XHB 2.09 4.05 2.74 3.53 1 549  S   101 XHB 2.79 3.60 3.38 1.46 197 130  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 2.26 6.70 0.00 6.33 0 0  W   99 XHB 0.58 5.00 2.70 0.69 5 2  W  
XHB 2.30 6.60 4.45 5.58 0 0  W   100 XHB 0.76 5.40 3.15 0.91 6 35  W  
XHB 0.83 5.35 4.23 4.89 0 5  W   101 XHB 0.80 4.20 3.08 1.16 2 44  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 2.59 7.05 0.00 8.11 0 0  W   99 XHB 0.70 5.20 1.94 0.51 0 3  W  
XHB 2.30 6.85 0.00 7.71 0 0  W   99.5 XHB 0.64 5.10 0.00 0.58 0 0  W  
XHB 1.79 6.45 4.65 7.33 0 1  W   100 XHB 1.57 6.05 3.27 0.66 28 127  W  
XHB 1.93 6.30 3.61 6.58 3 0  W   101 XHB 1.59 6.00 1.96 0.85 0 1  W  
XHB 1.83 6.15 3.95 6.22 0 9  W   101.5 XHB 1.60 5.30 3.65 0.96 0 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XHB 2.77 7.50 6.36 15.38 0 766  S   99 XHB 1.34 6.00 3.47 0.11 2 153  S  
XHB 2.24 7.10 4.74 14.56 23 7151  S   100 XHB 2.57 4.25 4.13 0.14 50 7947  S  
XHB 2.00 6.80 4.90 13.75 0 23  S   101 XHB 1.44 5.25 4.05 0.19 0 284  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.