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

Option Chains For XLP 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
XLP SPDR CNSMR STPLS SEC ETF   0.112 0.126 60.32 0.40

 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.28 1.44 1.35 0.00 16 3678  S   59 XLP 0.00 0.01 0.03 0.00 4 18482  S  
XLP 0.78 0.95 0.95 0.00 228 7504  S   59.5 XLP 0.00 0.12 0.02 0.00 7 1942  S  
XLP 0.31 0.44 0.40 0.00 216 2869  S   60 XLP 0.00 0.08 0.04 0.00 258 655  S  
XLP 0.04 0.09 0.06 0.00 16 390  S   60.5 XLP 0.15 0.26 0.21 0.00 22 91  S  
XLP 0.00 0.02 0.01 0.00 5 1030  S   61 XLP 0.54 0.76 1.13 0.00 0 9  S  
XLP 0.00 0.10 0.01 0.00 0 17  S   61.5 XLP 1.00 1.30 0.00 0.00 0 0  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.30 1.50 1.43 1.42 7 200  W   59 XLP 0.04 0.08 0.05 0.05 54 20626  W  
XLP 0.91 1.03 1.00 0.99 199 251  W   59.5 XLP 0.06 0.12 0.08 0.12 93 10264  W  
XLP 0.52 0.61 0.53 0.63 155 292  W   60 XLP 0.17 0.22 0.20 0.26 100 5114  W  
XLP 0.15 0.34 0.26 0.36 54 93  W   60.5 XLP 0.34 0.44 0.39 0.49 23 161  W  
XLP 0.06 0.12 0.08 0.18 27 29  W   61 XLP 0.65 0.78 0.67 0.81 3 36  W  
XLP 0.00 0.09 0.02 0.08 0 14  W   61.5 XLP 0.00 4.60 3.32 1.20 0 1  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.48 1.59 1.55 1.64 10 90  W   59 XLP 0.09 0.20 0.14 0.11 11 2761  W  
XLP 1.07 1.19 0.98 1.24 22 68  W   59.5 XLP 0.20 0.24 0.22 0.21 170 15753  W  
XLP 0.71 0.79 0.80 0.90 203 3133  W   60 XLP 0.34 0.38 0.32 0.36 268 30595  W  
XLP 0.41 0.48 0.41 0.61 5 41  W   60.5 XLP 0.48 0.60 0.84 0.58 0 300  W  
XLP 0.21 0.27 0.25 0.39 61 281  W   61 XLP 0.00 2.11 3.02 0.86 0 0  W  
XLP 0.08 0.13 0.07 0.24 3 75  W   61.5 XLP 0.40 2.24 0.00 1.20 0 0  W  
 
2019-08-09 - Calls 2019-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 0.00 4.50 1.30 1.94 0 18  W   59 XLP 0.19 0.23 0.20 0.15 1 109  W  
XLP 0.00 3.90 0.99 1.54 0 137  W   59.5 XLP 0.28 0.33 0.30 0.25 15 307  W  
XLP 0.00 1.05 0.67 1.19 0 47  W   60 XLP 0.42 0.49 0.61 0.39 0 119  W  
XLP 0.52 0.61 0.60 0.89 9 36  W   60.5 XLP 0.61 0.68 0.81 0.59 1 113  W  
XLP 0.28 0.36 0.25 0.64 0 94  W   61 XLP 0.88 0.96 0.88 0.83 3 51  W  
XLP 0.14 0.20 0.11 0.44 0 14  W   61.5 XLP 1.22 1.31 1.24 1.13 7 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.68 1.77 1.70 2.31 76 2304  S   59 XLP 0.25 0.31 0.28 0.16 187 6986  S  
XLP 0.94 1.03 0.99 1.54 142 830  S   60 XLP 0.52 0.57 0.51 0.38 287 3854  S  
XLP 0.41 0.45 0.43 0.93 153 6999  S   61 XLP 0.93 1.03 0.96 0.75 153 244  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 0.00 4.65 1.22 2.76 0 22  W   59 XLP 0.29 0.39 0.44 0.15 0 129  W  
XLP 0.00 4.55 1.37 2.35 1 11  W   59.5 XLP 0.43 0.50 0.59 0.22 0 124  W  
XLP 0.00 2.78 0.85 1.96 0 21  W   60 XLP 0.61 0.65 0.76 0.33 2 106  W  
XLP 0.72 0.83 0.56 1.61 0 120  W   60.5 XLP 0.78 0.86 1.62 0.47 0 4  W  
XLP 0.50 0.57 0.35 1.30 0 8  W   61 XLP 1.03 1.12 1.42 0.64 0 5  W  
XLP 0.30 0.40 0.27 1.02 0 10  W   61.5 XLP 0.00 4.55 2.47 0.86 0 2  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 0.00 4.65 1.63 3.30 0 2  W   59 XLP 0.37 0.45 0.43 0.12 1 24  W  
XLP 0.00 4.80 0.00 2.87 0 0  W   59.5 XLP 0.47 0.58 0.53 0.18 1 3  W  
XLP 0.00 2.97 1.12 2.47 1 19  W   60 XLP 0.63 0.75 0.77 0.27 1 1  W  
XLP 0.85 0.91 0.92 2.10 23 5  W   60.5 XLP 0.82 0.94 0.00 0.38 0 0  W  
XLP 0.58 0.66 0.59 1.75 18 4  W   61 XLP 1.10 1.18 1.36 0.52 4 0  W  
XLP 0.37 0.48 0.36 1.44 1 1  W   61.5 XLP 0.00 4.50 2.28 0.69 0 1  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 2.06 2.18 2.24 5.45 8 1449  S   59 XLP 0.69 0.77 0.71 0.04 43 1440  S  
XLP 1.37 1.47 1.44 4.57 173 2108  S   60 XLP 1.03 1.09 1.05 0.09 408 3559  S  
XLP 0.82 0.89 0.90 3.73 2517 549  S   61 XLP 1.50 1.59 1.56 0.19 302 1361  S  



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.