Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XLP SPDR CNSMR STPLS SEC ETF   0.092 0.100 75.59 -0.16
 
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 0.00 3.25 1.27 0.00 10 94  W   74.5 XLP 0.00 1.93 0.01 0.00 4 91  W  
XLP 0.00 2.54 0.73 0.00 10 107  W   75 XLP 0.00 0.01 0.01 0.00 31 193  W  
XLP 0.00 4.65 0.16 0.00 30 124  W   75.5 XLP 0.00 0.01 0.01 0.00 890 77  W  
XLP 0.00 0.01 0.01 0.00 34 2621  W   76 XLP 0.00 4.80 0.20 0.00 47 130  W  
XLP 0.00 0.01 0.01 0.00 5 391  W   76.5 XLP 0.00 2.79 0.63 0.00 1 72  W  
XLP 0.00 0.21 0.01 0.00 2 345  W   77 XLP 0.00 3.35 1.22 0.00 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 0.50 4.35 1.36 1.25 0 90  W   74.5 XLP 0.09 0.14 0.10 0.05 29 222  W  
XLP 0.29 4.85 1.02 0.83 0 115  W   75 XLP 0.12 0.25 0.16 0.13 116 160  W  
XLP 0.34 0.71 0.54 0.49 51 916  W   75.5 XLP 0.22 0.43 0.32 0.30 103 99  W  
XLP 0.15 0.37 0.28 0.26 7 683  W   76 XLP 0.44 0.84 0.52 0.56 16 54  W  
XLP 0.13 0.79 0.16 0.11 25 6069  W   76.5 XLP 0.13 4.60 0.85 0.91 1 0  W  
XLP 0.00 0.09 0.06 0.04 24 48  W   77 XLP 0.19 4.85 0.00 1.34 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 0.28 4.85 1.72 1.68 0 68  W   74.5 XLP 0.00 2.09 1.46 0.09 0 10  W  
XLP 0.28 4.80 1.10 1.27 3 53  W   75 XLP 0.00 2.47 0.39 0.18 0 75  W  
XLP 0.50 1.05 0.78 0.92 19 28  W   75.5 XLP 0.00 0.60 0.54 0.32 0 20  W  
XLP 0.24 2.07 0.50 0.62 8 36  W   76 XLP 0.05 4.85 0.71 0.52 12 24  W  
XLP 0.15 2.38 0.28 0.40 9 39  W   76.5 XLP 0.05 4.85 0.76 0.79 0 5  W  
XLP 0.01 2.29 0.14 0.23 1 25  W   77 XLP 0.45 5.00 1.32 1.13 0 5  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 0.31 4.35 1.69 2.35 3 38  S   74.5 XLP 0.00 2.57 0.26 0.08 50 369  S  
XLP 1.10 1.53 1.24 1.92 21 1958  S   75 XLP 0.28 0.48 0.33 0.14 118 1888  S  
XLP 0.00 1.28 0.70 1.53 26 574  S   75.5 XLP 0.43 0.67 0.51 0.24 992 456  S  
XLP 0.41 0.62 0.64 1.17 163 2452  S   76 XLP 0.61 0.95 0.76 0.38 187 315  S  
XLP 0.27 0.42 0.44 0.87 868 64  S   76.5 XLP 0.86 1.34 1.01 0.56 2 12  S  
XLP 0.06 0.88 0.25 0.62 6 701  S   77 XLP 0.26 4.20 1.56 0.81 0 11  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  
XLP 0.33 4.55 1.15 3.28 0 34  W   74.5 XLP 0.00 2.85 0.30 0.05 3 30  W  
XLP 0.26 2.53 2.00 2.83 0 56  W   75 XLP 0.00 2.73 0.40 0.08 4 1013  W  
XLP 0.04 4.85 1.12 2.40 10 33  W   75.5 XLP 0.23 3.40 0.64 0.14 85 1  W  
XLP 0.03 2.96 0.87 1.99 0 26  W   76 XLP 0.05 4.85 0.76 0.22 0 10  W  
XLP 0.00 1.97 0.58 1.62 2 15  W   76.5 XLP 0.10 4.90 0.00 0.33 0 0  W  
XLP 0.00 2.70 0.55 1.28 0 7  W   77 XLP 0.28 4.75 1.55 0.48 0 2  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  
XLP 0.34 3.70 1.95 4.48 0 14  W   74.5 XLP 0.06 2.48 0.43 0.02 0 15  W  
XLP 0.29 4.50 1.65 4.01 6 47  W   75 XLP 0.09 2.67 0.46 0.03 80 126  W  
XLP 0.05 4.90 1.23 3.56 0 23  W   75.5 XLP 0.00 4.55 0.93 0.06 0 9  W  
XLP 0.85 4.20 0.95 3.12 2 38  W   76 XLP 0.00 4.50 0.88 0.10 2 53  W  
XLP 0.02 2.65 0.71 2.70 5 9  W   76.5 XLP 0.90 4.55 0.00 0.15 0 0  W  
XLP 0.00 3.20 0.78 2.30 0 7  W   77 XLP 0.26 4.40 0.00 0.23 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  
XLP 0.48 5.00 0.00 5.94 0 0  W   74.5 XLP 0.09 1.63 0.00 0.01 0 0  W  
XLP 0.30 4.70 1.36 5.48 0 1  W   75 XLP 0.06 3.00 0.60 0.01 0 11  W  
XLP 1.20 4.40 1.68 5.02 0 7  W   75.5 XLP 0.67 1.00 0.75 0.02 0 7  W  
XLP 0.90 2.64 1.09 4.56 6 15  W   76 XLP 0.96 2.95 0.92 0.03 6 18  W  
XLP 0.65 2.51 0.00 4.12 0 0  W   76.5 XLP 0.35 4.95 0.00 0.05 0 0  W  
XLP 0.12 3.10 0.75 3.68 0 8  W   77 XLP 0.27 4.75 0.00 0.08 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  
XLP 1.72 2.04 1.92 9.14 217 6465  S   75 XLP 0.62 0.85 0.72 0.00 14 2122  S  
XLP 1.10 1.40 1.34 8.25 70 3363  S   76 XLP 0.98 1.25 1.03 0.00 8 1111  S  
XLP 0.66 0.86 0.84 7.37 131 2956  S   77 XLP 1.23 2.22 1.68 0.00 0 212  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.