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   0.304 0.296 224.69 4.06
 
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 15.10 19.30 3.80 18.85 0 2  S   210 XSD 1.15 3.70 3.25 0.82 0 27  S  
XSD 11.10 15.50 2.65 14.71 0 10  S   215 XSD 0.90 4.10 0.00 1.60 0 0  S  
XSD 8.60 12.00 3.40 11.03 0 6  S   220 XSD 3.10 5.80 11.50 2.85 0 1  S  
XSD 5.80 9.50 6.41 7.92 1 11  S   225 XSD 4.30 7.90 0.00 4.66 0 0  S  
XSD 4.00 6.60 1.50 5.43 0 14  S   230 XSD 7.50 11.10 12.50 7.09 0 12  S  
XSD 1.40 4.30 1.80 3.54 0 1  S   235 XSD 12.10 14.40 17.10 10.12 0 9  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 19.10 23.50 0.00 39.12 0 0  S   210 XSD 4.00 7.20 0.00 0.49 0 0  S  
XSD 15.60 20.20 0.00 34.99 0 0  S   215 XSD 5.00 8.30 0.00 0.80 0 0  S  
XSD 12.50 17.30 5.50 31.01 0 2  S   220 XSD 7.50 11.00 0.00 1.24 0 0  S  
XSD 11.20 13.50 0.00 27.20 0 0  S   225 XSD 10.20 12.00 0.00 1.86 0 0  S  
XSD 8.70 11.20 4.77 23.60 0 1  S   230 XSD 12.50 15.10 0.00 2.69 0 0  S  
XSD 6.10 9.90 0.00 20.24 0 0  S   235 XSD 14.10 18.20 0.00 3.76 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 22.60 26.20 28.56 65.34 0 2  S   210 XSD 5.40 8.00 6.41 0.07 0 0  S  
XSD 19.40 22.90 25.88 61.59 0 5  S   215 XSD 6.70 9.80 13.30 0.11 0 1  S  
XSD 15.70 19.90 7.10 57.86 0 3  S   220 XSD 9.50 11.80 0.00 0.17 0 0  S  
XSD 13.80 16.90 12.10 54.16 0 3  S   225 XSD 10.70 14.10 16.13 0.27 0 3  S  
XSD 11.30 14.20 16.00 50.50 0 3  S   230 XSD 14.50 17.30 12.41 0.41 0 0  S  
XSD 9.40 11.90 11.50 46.90 10 11  S   235 XSD 16.40 20.10 0.00 0.60 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.