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

Option Chains For XSD 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
XSD SPDR S&P SEMICONDUCTOR   0.308 0.297 215.54 4.75
 
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  
XSD 12.10 16.50 8.30 15.86 0 12  S   205 XSD 1.80 5.30 3.70 1.38 0 26  S  
XSD 7.60 12.50 3.80 12.07 0 2  S   210 XSD 2.10 5.70 2.11 2.50 0 26  S  
XSD 5.90 9.90 2.65 8.81 0 10  S   215 XSD 5.60 8.60 0.00 4.15 0 0  S  
XSD 3.00 6.60 3.40 6.16 0 6  S   220 XSD 8.00 11.40 11.50 6.40 0 1  S  
XSD 1.40 6.00 3.10 4.11 4 7  S   225 XSD 10.70 14.50 0.00 9.25 0 0  S  
XSD 0.75 3.50 0.70 2.61 0 13  S   230 XSD 14.30 18.40 6.30 12.66 0 3  S  
 
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  
XSD 16.00 20.50 0.00 36.16 0 0  S   205 XSD 5.40 8.10 11.10 0.63 0 1  S  
XSD 13.00 17.40 0.00 32.14 0 0  S   210 XSD 7.40 10.50 0.00 1.00 0 0  S  
XSD 10.10 14.30 0.00 28.28 0 0  S   215 XSD 7.60 12.00 0.00 1.54 0 0  S  
XSD 8.30 11.40 5.50 24.62 0 2  S   220 XSD 10.60 15.00 0.00 2.27 0 0  S  
XSD 6.40 10.40 0.00 21.19 0 0  S   225 XSD 14.10 18.00 0.00 3.23 0 0  S  
XSD 4.10 8.10 4.77 18.02 0 1  S   230 XSD 16.90 21.80 0.00 4.45 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSD 18.50 23.00 24.24 62.08 0 1  S   205 XSD 7.20 9.60 0.00 0.08 0 0  S  
XSD 15.60 19.80 28.56 58.39 0 2  S   210 XSD 8.90 11.50 6.41 0.13 0 0  S  
XSD 13.00 16.40 25.88 54.72 0 5  S   215 XSD 9.50 13.90 13.30 0.21 0 1  S  
XSD 10.70 13.80 7.10 51.09 0 3  S   220 XSD 12.60 16.30 0.00 0.32 0 0  S  
XSD 8.50 12.50 23.10 47.50 0 1  S   225 XSD 16.40 19.50 16.13 0.48 0 3  S  
XSD 7.30 11.00 16.00 43.98 0 3  S   230 XSD 18.30 22.40 12.41 0.70 0 0  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.