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

SPDR CNSMR STPLS SEC ETF (XLP) Option Chains 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   0.089 0.099 76.36 0.11

 
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  
XLP 1.07 1.88 1.41 0.00 7 497  Q   75 XLP 0.00 0.01 0.01 0.00 5 620  Q  
XLP 0.64 1.43 0.97 0.00 11 641  Q   75.5 XLP 0.00 0.22 0.01 0.00 68 336  Q  
XLP 0.00 1.13 0.45 0.00 191 696  Q   76 XLP 0.00 0.01 0.01 0.00 55 337  Q  
XLP 0.00 0.01 0.01 0.00 1035 105  Q   76.5 XLP 0.00 0.79 0.13 0.00 11 25  Q  
XLP 0.00 0.01 0.01 0.00 106 2077  Q   77 XLP 0.07 0.86 0.60 0.00 1 0  Q  
XLP 0.00 0.22 0.01 0.00 0 92  Q   77.5 XLP 0.63 1.60 1.13 0.00 4 0  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  
XLP 0.96 1.98 1.54 1.54 9 585  W   75 XLP 0.02 0.27 0.06 0.03 506 710  W  
XLP 0.83 1.47 1.10 1.10 1 362  W   75.5 XLP 0.00 0.41 0.10 0.09 10 192  W  
XLP 0.38 0.80 0.65 0.72 22 539  W   76 XLP 0.15 0.28 0.22 0.21 47 247  W  
XLP 0.27 0.46 0.37 0.42 54 77  W   76.5 XLP 0.28 0.55 1.31 0.41 0 6  W  
XLP 0.10 0.21 0.17 0.22 1115 4209  W   77 XLP 0.52 1.03 0.72 0.71 10 21  W  
XLP 0.05 0.26 0.06 0.10 2 3  W   77.5 XLP 0.10 2.39 1.81 1.09 0 0  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  
XLP 0.87 1.89 1.66 2.01 2 42  W   75 XLP 0.02 0.33 0.13 0.06 35 813  W  
XLP 0.98 1.46 1.27 1.58 7 1954  W   75.5 XLP 0.01 0.41 0.25 0.13 0 109  W  
XLP 0.60 1.08 0.94 1.18 44 45  W   76 XLP 0.13 0.54 0.35 0.23 39 679  W  
XLP 0.29 0.79 0.56 0.85 7 44  W   76.5 XLP 0.32 0.80 0.52 0.39 546 0  W  
XLP 0.00 0.73 0.31 0.57 6 28  W   77 XLP 0.61 1.41 1.41 0.61 0 3  W  
XLP 0.05 0.24 0.10 0.36 0 10  W   77.5 XLP 0.78 2.18 1.13 0.90 29 0  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  
XLP 1.15 2.04 1.85 2.72 420 4451  S   75 XLP 0.16 0.45 0.22 0.05 1915 5787  S  
XLP 1.13 1.63 1.39 2.28 2 133  S   75.5 XLP 0.26 0.38 0.30 0.10 52 3452  S  
XLP 0.91 1.19 1.07 1.86 60 4544  S   76 XLP 0.39 0.53 0.43 0.17 1759 4578  S  
XLP 0.64 0.83 0.73 1.47 63 237  S   76.5 XLP 0.51 0.77 0.64 0.27 279 142  S  
XLP 0.38 0.56 0.51 1.13 408 2829  S   77 XLP 0.79 1.04 0.87 0.42 1236 1300  S  
XLP 0.18 0.37 0.28 0.84 59 668  S   77.5 XLP 1.04 1.91 1.11 0.62 10 0  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  
XLP 1.71 3.05 2.00 3.71 3 16  W   75 XLP 0.09 0.53 0.25 0.03 3 19  W  
XLP 1.33 2.21 1.87 3.24 9 77  W   75.5 XLP 0.14 1.11 0.39 0.05 4 59  W  
XLP 0.99 2.19 1.49 2.80 8 45  W   76 XLP 0.28 0.80 0.53 0.09 20 41  W  
XLP 0.52 1.02 0.91 2.37 2 87  W   76.5 XLP 0.13 1.05 0.72 0.15 80 1  W  
XLP 0.10 1.41 0.66 1.97 8 64  W   77 XLP 0.72 1.17 1.14 0.23 0 2  W  
XLP 0.12 0.64 0.46 1.60 5 14  W   77.5 XLP 0.56 2.08 0.00 0.35 0 0  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  
XLP 1.94 2.59 1.40 4.96 0 3  W   75 XLP 0.10 0.58 0.32 0.01 2 3  W  
XLP 0.90 2.14 1.37 4.49 0 51  W   75.5 XLP 0.08 0.60 0.54 0.02 0 51  W  
XLP 0.85 2.58 0.94 4.03 0 43  W   76 XLP 0.31 0.70 0.54 0.04 11 56  W  
XLP 0.91 1.31 1.07 3.58 11 6083  W   76.5 XLP 0.15 1.67 0.82 0.06 3 1  W  
XLP 0.41 1.18 0.78 3.14 5 44  W   77 XLP 0.15 1.27 0.00 0.10 0 0  W  
XLP 0.46 0.99 0.59 2.72 2 64  W   77.5 XLP 1.10 1.57 0.00 0.15 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  
XLP 0.63 4.35 0.00 6.47 0 0  W   75 XLP 0.33 0.65 0.00 0.00 0 0  W  
XLP 0.67 3.95 0.00 6.01 0 0  W   75.5 XLP 0.24 0.76 0.00 0.01 0 0  W  
XLP 1.06 1.72 1.48 5.55 1 0  W   76 XLP 0.21 1.34 0.63 0.01 1 0  W  
XLP 0.82 1.44 1.22 5.09 17 0  W   76.5 XLP 0.42 2.35 0.78 0.02 16 0  W  
XLP 0.42 1.18 0.90 4.64 5 0  W   77 XLP 0.28 1.43 1.05 0.03 5 0  W  
XLP 0.40 0.96 0.00 4.19 0 0  W   77.5 XLP 0.26 1.75 0.00 0.05 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  
XLP 2.16 4.50 2.36 8.23 5 178  S   75 XLP 0.41 0.51 0.46 0.00 10 296  S  
XLP 1.51 1.75 1.64 7.32 55 494  S   76 XLP 0.65 0.82 0.71 0.00 66 191  S  
XLP 0.96 1.11 1.06 6.42 33 199  S   77 XLP 1.10 1.24 1.12 0.01 55 152  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.