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

SPDR ENERGY SECTOR ETF (XLE) Option Chains 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
XLE SPDR ENERGY SECTOR ETF   0.208 0.184 96.39 0.65
 
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 1.06 2.06 1.80 1.59 193 892  W   95 XLE 0.10 0.45 0.35 0.16 617 1524  W  
XLE 1.36 1.59 1.47 1.20 167 544  W   95.5 XLE 0.38 0.50 0.48 0.28 221 398  W  
XLE 0.96 1.24 0.95 0.87 2118 2648  W   96 XLE 0.60 0.70 0.69 0.45 376 1281  W  
XLE 0.80 1.00 0.90 0.60 860 768  W   96.5 XLE 0.81 0.95 1.01 0.68 74 700  W  
XLE 0.60 0.70 0.67 0.40 1087 3908  W   97 XLE 1.04 1.26 1.20 0.97 128 304  W  
XLE 0.26 0.51 0.46 0.24 425 1646  W   97.5 XLE 1.21 2.28 2.25 1.32 0 137  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 1.42 2.53 2.03 2.25 31 175  W   95 XLE 0.27 1.27 0.69 0.48 62 280  W  
XLE 1.78 2.02 1.76 1.91 21 289  W   95.5 XLE 0.69 0.87 0.75 0.64 17 105  W  
XLE 1.50 1.70 1.53 1.59 177 231  W   96 XLE 0.65 1.21 1.05 0.82 41 177  W  
XLE 1.25 1.45 1.30 1.31 47 324  W   96.5 XLE 1.13 1.31 1.20 1.04 10 128  W  
XLE 1.01 1.19 1.06 1.06 134 369  W   97 XLE 1.39 1.60 1.70 1.29 28 105  W  
XLE 0.22 1.26 0.83 0.85 67 349  W   97.5 XLE 1.54 2.60 1.71 1.57 8 76  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 2.46 2.63 2.52 3.06 215 17901  S   95 XLE 0.82 0.94 0.88 0.58 1547 9483  S  
XLE 1.87 2.13 2.03 2.38 960 5008  S   96 XLE 1.28 1.81 1.29 0.88 868 5234  S  
XLE 1.36 1.56 1.35 1.79 834 7036  S   97 XLE 1.50 2.55 1.93 1.28 85 4856  S  
XLE 1.16 1.33 1.06 1.53 10 45  S   97.5 XLE 1.77 2.88 2.10 1.52 18 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.43 3.25 2.75 4.09 8 101  W   95 XLE 0.10 3.80 1.11 0.54 17 129  W  
XLE 1.72 4.50 2.49 3.72 1 76  W   95.5 XLE 0.25 3.80 1.35 0.65 24 117  W  
XLE 0.44 3.00 2.23 3.36 11 137  W   96 XLE 0.00 4.75 1.53 0.79 12 120  W  
XLE 0.38 5.00 1.87 3.03 226 38  W   96.5 XLE 0.05 5.00 1.73 0.94 18 46  W  
XLE 1.35 3.20 1.71 2.71 4 118  W   97 XLE 0.39 5.00 2.14 1.11 1 87  W  
XLE 0.29 2.95 1.53 2.41 2 60  W   97.5 XLE 0.45 5.00 3.55 1.30 0 5  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.50 5.40 3.22 5.40 0 267  W   95 XLE 0.00 4.30 1.33 0.43 17 35  W  
XLE 0.67 5.50 2.68 5.01 0 74  W   95.5 XLE 1.25 4.60 1.68 0.52 3 80  W  
XLE 0.49 5.00 2.49 4.63 13 73  W   96 XLE 0.10 4.90 1.70 0.62 9 51  W  
XLE 0.43 2.40 2.10 4.26 18 46  W   96.5 XLE 0.38 5.00 1.92 0.73 7 48  W  
XLE 0.38 4.85 1.90 3.91 48 82  W   97 XLE 0.43 5.00 2.11 0.86 10 37  W  
XLE 0.34 4.80 1.57 3.57 26 88  W   97.5 XLE 0.46 5.00 2.30 1.00 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.30 6.00 2.94 7.02 0 2  W   95 XLE 0.08 1.52 1.62 0.30 2 27  W  
XLE 0.85 5.50 2.62 6.61 0 14  W   95.5 XLE 0.33 4.80 1.70 0.36 1 0  W  
XLE 0.73 5.50 2.82 6.21 30 0  W   96 XLE 1.21 5.00 1.92 0.43 10 10  W  
XLE 0.49 5.00 2.48 5.81 28 31  W   96.5 XLE 0.42 5.00 2.26 0.50 4 0  W  
XLE 0.44 5.00 2.33 5.43 11 1  W   97 XLE 0.47 5.00 2.39 0.59 3 0  W  
XLE 0.40 4.80 1.98 5.06 7 12  W   97.5 XLE 0.52 5.00 0.00 0.69 0 0  W  
 
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  
XLE 3.55 4.10 3.80 11.23 90 36462  S   95 XLE 1.71 1.96 1.88 0.10 155 22054  S  
XLE 3.20 3.70 3.20 10.37 51 3366  S   96 XLE 2.11 2.33 2.24 0.14 65 4440  S  
XLE 2.76 2.94 2.70 9.54 240 11277  S   97 XLE 2.55 2.78 2.83 0.20 717 517  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 3.40 4.40 3.99 13.79 7 1771  Q   95 XLE 1.84 2.90 2.33 0.05 1 163  Q  
XLE 2.73 3.80 3.30 12.94 7 214  Q   96 XLE 2.26 3.30 2.80 0.07 2 11  Q  
XLE 2.19 3.25 2.87 12.10 2 231  Q   97 XLE 2.82 3.90 3.28 0.10 1 64  Q  
 
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  
XLE 3.75 4.85 4.30 22.85 12 7937  S   95 XLE 2.36 3.25 2.66 0.00 25 1209  S  
XLE 3.40 4.20 3.89 22.08 5 2053  S   96 XLE 2.66 3.70 3.20 0.00 47 4837  S  
XLE 3.20 3.75 3.35 21.31 668 5357  S   97 XLE 3.15 4.15 3.65 0.00 7 1279  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.