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

Option Chains For XOP 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
XOP SPDR S&P OILGAS EPL ETF   0.437 1.569 47.52 -0.02

 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 0.79 1.14 0.75 0.00 35 205  S   46.5 XOP 0.00 0.03 0.06 0.00 73 331  S  
XOP 0.34 0.67 0.39 0.00 336 2203  S   47 XOP 0.00 0.03 0.05 0.00 165 1806  S  
XOP 0.02 0.18 0.19 0.00 535 434  S   47.5 XOP 0.00 0.29 0.07 0.00 89 212  S  
XOP 0.00 0.07 0.01 0.00 370 1039  S   48 XOP 0.48 0.71 0.63 0.00 276 2237  S  
XOP 0.01 0.06 0.01 0.00 15 832  S   48.5 XOP 0.85 1.23 1.29 0.00 10 876  S  
XOP 0.00 0.03 0.02 0.00 6 741  S   49 XOP 1.42 1.71 1.78 0.00 42 1445  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 1.41 1.62 1.46 4.30 94 317  W   46.5 XOP 0.72 0.90 0.87 3.28 62 159  W  
XOP 1.16 1.30 1.25 4.05 213 440  W   47 XOP 0.93 1.11 1.02 3.53 122 295  W  
XOP 0.91 1.07 0.96 3.82 181 214  W   47.5 XOP 1.23 1.45 1.47 3.80 56 177  W  
XOP 0.72 0.85 0.82 3.59 1408 3999  W   48 XOP 1.50 1.67 1.76 4.07 32 904  W  
XOP 0.59 0.68 0.64 3.38 83 135  W   48.5 XOP 1.90 2.08 1.71 4.36 2 23  W  
XOP 0.39 0.54 0.51 3.17 113 308  W   49 XOP 1.99 2.47 2.49 4.65 0 85  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 1.92 2.09 1.75 6.06 1 219  W   46.5 XOP 1.21 1.39 1.34 5.04 12 87  W  
XOP 1.65 1.84 1.61 5.83 115 361  W   47 XOP 1.43 1.70 1.51 5.31 87 267  W  
XOP 1.19 1.33 1.09 5.39 137 645  W   48 XOP 1.92 2.23 1.96 5.86 13 181  W  
XOP 0.81 0.95 0.86 4.97 22 120  W   49 XOP 2.62 2.80 2.49 6.45 3 72  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 2.28 2.48 2.21 7.38 0 78  W   46.5 XOP 1.59 1.79 1.98 6.35 11 130  W  
XOP 1.96 2.23 1.95 7.16 112 74  W   47 XOP 1.82 2.02 2.14 6.62 99 226  W  
XOP 1.76 1.97 1.73 6.94 92 101  W   47.5 XOP 2.06 2.26 2.37 6.91 28 102  W  
XOP 1.48 1.80 1.52 6.73 78 185  W   48 XOP 2.31 2.55 2.44 7.20 109 135  W  
XOP 1.35 1.52 1.32 6.52 76 119  W   48.5 XOP 2.55 2.86 2.49 7.49 12 23  W  
XOP 1.15 1.31 1.35 6.32 71 227  W   49 XOP 2.93 3.15 4.98 7.79 0 1  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 2.40 2.59 2.47 8.26 461 311  S   47 XOP 2.22 2.36 2.41 7.72 328 2726  S  
XOP 1.92 2.04 1.87 7.84 60 590  S   48 XOP 2.73 2.88 2.87 8.30 78 549  S  
XOP 1.51 1.63 1.59 7.45 27 1466  S   49 XOP 3.30 3.55 3.50 8.90 6 789  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 2.91 3.15 2.98 9.43 0 44  W   46.5 XOP 2.25 2.45 2.18 8.38 49 108  W  
XOP 2.65 2.79 2.60 9.22 114 50  W   47 XOP 2.46 2.63 2.70 8.67 1501 114  W  
XOP 2.42 2.69 2.66 9.02 21 117  W   47.5 XOP 2.74 2.95 2.98 8.96 51 31  W  
XOP 2.19 2.45 2.31 8.82 96 66  W   48 XOP 3.00 3.25 2.90 9.26 15 70  W  
XOP 1.94 2.20 1.98 8.62 34 55  W   48.5 XOP 3.25 3.50 4.00 9.56 0 5  W  
XOP 1.79 1.98 1.91 8.43 17 45  W   49 XOP 3.55 3.75 3.50 9.87 0 50  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 3.20 3.50 3.25 10.29 1 79  W   46.5 XOP 2.55 2.72 2.51 9.22 0 46  W  
XOP 2.95 3.15 2.89 10.09 20 234  W   47 XOP 2.78 2.97 3.04 9.51 9 99  W  
XOP 2.73 2.88 2.86 9.89 4 86  W   47.5 XOP 3.00 3.20 3.10 9.81 34 44  W  
XOP 2.51 2.66 2.66 9.69 872 171  W   48 XOP 3.30 3.50 3.75 10.12 0 20  W  
XOP 2.29 2.52 2.33 9.50 14 132  W   48.5 XOP 3.55 3.80 3.75 10.42 8 19  W  
XOP 2.07 2.24 2.14 9.31 33 128  W   49 XOP 3.75 4.10 3.80 10.73 7 10  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 3.85 4.10 3.80 12.29 13 39  S   47 XOP 3.65 3.85 3.65 11.65 14 15  S  
XOP 3.40 3.60 3.65 11.92 2 155  S   48 XOP 4.20 4.40 4.41 12.28 26 42  S  
XOP 2.94 3.15 2.87 11.56 14 68  S   49 XOP 4.65 5.00 5.13 12.91 49 153  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.