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

Option Chains For XLE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLE SPDR ENERGY SECTOR ETF   0.163 0.192 94.38 0.98

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.50 3.10 1.49 0.00 1453 3214  Q   93 XLE 0.00 0.01 0.01 0.00 1080 671  Q  
XLE 0.15 1.92 0.56 0.00 3433 3448  Q   94 XLE 0.00 0.01 0.01 0.00 732 94  Q  
XLE 0.00 0.01 0.01 0.00 1319 3027  Q   95 XLE 0.00 2.68 0.44 0.00 26 17  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.46 1.82 1.80 1.96 424 897  W   93 XLE 0.04 0.26 0.29 0.40 877 312  W  
XLE 0.91 1.05 1.01 1.30 1453 665  W   94 XLE 0.52 0.58 0.58 0.74 775 161  W  
XLE 0.48 0.55 0.50 0.80 5401 1249  W   95 XLE 1.01 1.19 1.13 1.23 109 457  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.80 2.26 2.13 2.70 173 238  W   93 XLE 0.00 0.75 0.47 0.59 44 80  W  
XLE 1.12 1.66 1.47 2.03 312 148  W   94 XLE 0.77 0.99 0.82 0.92 168 42  W  
XLE 0.74 1.17 1.00 1.48 179 3139  W   95 XLE 0.26 2.06 1.39 1.35 19 49  W  
 
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  
XLE 2.08 2.51 2.48 3.61 272 9362  S   93 XLE 0.71 0.80 0.69 0.61 323 8139  S  
XLE 1.48 1.86 1.78 2.91 1304 10383  S   94 XLE 1.08 1.18 1.16 0.89 364 680  S  
XLE 1.15 1.28 1.30 2.29 2180 5263  S   95 XLE 1.56 1.67 1.58 1.25 229 160  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  
XLE 2.11 3.35 2.62 4.77 17 289  W   93 XLE 0.73 1.00 0.86 0.52 91 51  W  
XLE 1.68 2.34 2.20 4.03 97 170  W   94 XLE 0.51 1.61 1.28 0.74 85 9  W  
XLE 1.46 1.82 1.63 3.34 119 158  W   95 XLE 0.35 2.47 1.82 1.03 37 19  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  
XLE 1.98 4.20 3.06 6.22 12 67  W   93 XLE 0.22 1.41 1.17 0.39 4 2  W  
XLE 1.23 3.45 2.49 5.82 2 107  W   93.5 XLE 0.26 1.62 1.34 0.47 6 1  W  
XLE 2.21 2.79 2.43 5.43 17 83  W   94 XLE 0.30 1.83 1.55 0.56 20 13  W  
XLE 0.67 2.45 2.04 5.05 45 17  W   94.5 XLE 0.35 2.07 2.69 0.65 0 3  W  
XLE 1.04 2.11 1.99 4.69 74 35  W   95 XLE 0.39 4.10 0.00 0.76 0 0  W  
XLE 0.32 2.91 1.55 4.34 7 2  W   95.5 XLE 0.45 4.40 0.00 0.89 0 0  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  
XLE 1.28 5.50 0.00 7.98 0 0  W   93 XLE 0.00 3.45 0.00 0.26 0 0  W  
XLE 0.97 5.00 0.00 7.56 0 0  W   93.5 XLE 0.00 3.60 0.00 0.31 0 0  W  
XLE 1.00 4.80 2.75 7.16 5 0  W   94 XLE 0.00 3.85 1.86 0.37 3 0  W  
XLE 0.40 4.55 0.00 6.76 0 0  W   94.5 XLE 0.00 4.05 0.00 0.44 0 0  W  
XLE 0.15 4.30 1.93 6.36 2 0  W   95 XLE 0.06 4.30 0.00 0.51 0 0  W  
XLE 1.50 4.05 2.04 5.98 25 0  W   95.5 XLE 0.32 4.55 0.00 0.60 0 0  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  
XLE 3.50 3.75 3.70 10.05 108 4581  S   93 XLE 1.53 1.67 1.61 0.15 92 269  S  
XLE 2.91 3.10 3.11 9.21 1032 18335  S   94 XLE 1.91 2.06 1.92 0.22 362 207  S  
XLE 2.38 2.52 2.49 8.39 744 22800  S   95 XLE 2.38 2.54 2.38 0.31 655 65  S  


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


Data Provided by HistoricalOptionData.com
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.