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   0.109 0.133 60.74 0.12

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 0.99 1.47 1.13 0.00 0 127  S   59.5 XLP 0.00 0.13 0.01 0.00 2 2685  S  
XLP 0.49 0.97 0.84 0.00 78 2911  S   60 XLP 0.00 0.01 0.02 0.00 31 17043  S  
XLP 0.00 0.47 0.40 0.00 56 2000  S   60.5 XLP 0.00 0.05 0.01 0.00 37 1847  S  
XLP 0.00 0.03 0.03 0.00 5919 9760  S   61 XLP 0.03 0.50 0.21 0.00 2222 13126  S  
XLP 0.00 0.02 0.01 0.00 2 0  S   61.5 XLP 0.53 1.01 0.68 0.00 12 700  S  
XLP 0.00 0.03 0.01 0.00 4 7524  S   62 XLP 1.03 1.51 1.07 0.00 4 175  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.02 1.57 1.26 1.32 0 113  W   59.5 XLP 0.00 0.20 0.04 0.05 3 113  W  
XLP 0.62 1.10 0.86 0.91 22 10158  W   60 XLP 0.02 0.30 0.11 0.14 5044 0  W  
XLP 0.29 0.71 0.51 0.56 81 180  W   60.5 XLP 0.17 0.35 0.19 0.29 40 720  W  
XLP 0.08 0.20 0.20 0.31 431 1287  W   61 XLP 0.33 0.72 0.37 0.54 117 899  W  
XLP 0.01 0.07 0.06 0.15 17 976  W   61.5 XLP 0.57 1.09 0.71 0.88 7 45  W  
XLP 0.00 0.17 0.02 0.06 5 1268  W   62 XLP 0.78 1.65 1.41 1.29 0 6  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.12 1.65 1.38 1.53 9 170  W   59.5 XLP 0.07 0.36 0.13 0.15 39 14289  W  
XLP 0.80 1.25 1.08 1.15 10 280  W   60 XLP 0.16 0.25 0.21 0.26 30 4694  W  
XLP 0.47 0.87 0.64 0.82 10 326  W   60.5 XLP 0.31 0.64 0.32 0.43 14 1944  W  
XLP 0.23 0.58 0.43 0.55 3 2094  W   61 XLP 0.46 0.89 0.62 0.67 0 611  W  
XLP 0.08 0.37 0.19 0.35 0 1468  W   61.5 XLP 0.71 1.20 1.05 0.97 0 18  W  
XLP 0.05 0.25 0.04 0.21 0 249  W   62 XLP 1.06 1.60 1.29 1.32 0 7  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.26 1.76 0.00 1.79 0 0  W   59.5 XLP 0.14 0.42 0.25 0.21 1076 17433  W  
XLP 0.90 1.36 1.29 1.41 3 597  W   60 XLP 0.25 0.60 0.31 0.33 75 266  W  
XLP 0.58 1.01 0.85 1.08 47 7259  W   60.5 XLP 0.37 0.78 0.40 0.49 1 169  W  
XLP 0.32 0.71 0.45 0.80 0 11  W   61 XLP 0.55 1.00 0.62 0.71 1 128  W  
XLP 0.15 0.49 0.32 0.57 1 109  W   61.5 XLP 0.79 1.31 1.28 0.98 0 75  W  
XLP 0.07 0.33 0.14 0.39 5 339  W   62 XLP 1.11 1.67 1.56 1.30 0 3  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.20 1.55 1.28 1.71 194 918  S   60 XLP 0.39 0.46 0.40 0.35 198 11139  S  
XLP 0.43 0.80 0.65 1.07 230 10107  S   61 XLP 0.65 1.11 0.75 0.70 227 3048  S  
XLP 0.11 0.21 0.22 0.61 72 1963  S   62 XLP 1.18 1.74 1.31 1.22 1 734  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.45 1.99 1.82 2.45 0 11  W   59.5 XLP 0.32 0.68 0.37 0.24 9 21  W  
XLP 1.18 1.58 1.15 2.06 0 2  W   60 XLP 0.42 0.83 0.62 0.34 0 99  W  
XLP 0.78 1.25 1.08 1.71 18 46  W   60.5 XLP 0.56 1.03 0.72 0.48 0 130  W  
XLP 0.52 0.96 0.56 1.39 0 92  W   61 XLP 0.74 1.25 0.80 0.65 7 63  W  
XLP 0.31 0.72 0.49 1.11 10 2  W   61.5 XLP 0.97 1.53 1.35 0.86 0 2  W  
XLP 0.19 0.53 0.30 0.87 0 8  W   62 XLP 1.26 1.99 1.79 1.11 0 4  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.52 2.06 0.00 2.87 0 0  W   59.5 XLP 0.42 0.74 0.51 0.22 0 7  W  
XLP 1.17 1.66 1.22 2.47 0 4  W   60 XLP 0.48 0.90 0.60 0.31 0 42  W  
XLP 0.86 1.33 1.15 2.10 4 19  W   60.5 XLP 0.00 1.20 0.71 0.43 1 32  W  
XLP 0.59 1.03 0.83 1.76 4 10  W   61 XLP 0.80 1.15 0.84 0.58 1 33  W  
XLP 0.37 0.78 0.40 1.46 0 8  W   61.5 XLP 1.03 1.58 1.50 0.76 0 1  W  
XLP 0.21 0.58 0.38 1.19 310 55  W   62 XLP 1.30 1.85 1.90 0.98 0 3  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLP 1.40 2.07 1.79 4.11 124 867  S   60 XLP 0.65 1.01 0.94 0.17 67 2300  S  
XLP 0.74 1.39 1.11 3.31 2 3588  S   61 XLP 1.20 2.03 1.33 0.31 9 2157  S  
XLP 0.00 1.14 0.59 2.58 254 3885  S   62 XLP 1.48 2.73 1.84 0.53 1 69  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.