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

COMMUNICATION SERVICES SELECT (XLC) 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
XLC COMMUNICATION SERVICES SELECT   0.219 0.172 77.96 -2.88
 
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  
XLC 0.80 5.80 1.00 0.00 10 0  W   76.5 XLC 0.00 4.80 0.20 0.00 774 353  W  
XLC 0.00 4.80 1.35 0.00 109 2  W   77 XLC 0.00 4.80 0.27 0.00 1288 1458  W  
XLC 0.00 4.80 1.00 0.00 235 0  W   77.5 XLC 0.00 4.80 0.75 0.00 77 109  W  
XLC 0.00 4.80 0.70 0.00 109 2  W   78 XLC 0.00 0.90 0.63 0.00 1229 1082  W  
XLC 0.00 4.80 0.50 0.00 175 10  W   78.5 XLC 0.00 4.80 0.95 0.00 23 7583  W  
XLC 0.10 4.80 0.30 0.00 8 45  W   79 XLC 0.00 4.80 1.66 0.00 9 69  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  
XLC 0.90 5.80 0.00 1.80 0 0  W   76.5 XLC 0.00 1.55 0.50 0.19 11 20  W  
XLC 0.10 5.00 0.00 1.42 0 0  W   77 XLC 0.00 1.20 0.63 0.31 214 10  W  
XLC 0.20 5.00 1.48 1.08 29 0  W   77.5 XLC 0.00 4.80 1.35 0.47 10 9  W  
XLC 0.10 5.00 1.20 0.80 7 1  W   78 XLC 0.00 1.80 1.53 0.68 460 65  W  
XLC 0.00 4.80 0.88 0.56 1 0  W   78.5 XLC 0.05 5.00 1.30 0.95 20 3252  W  
XLC 0.00 4.80 0.70 0.38 39 26  W   79 XLC 0.10 5.00 1.75 1.27 50 48  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  
XLC 1.00 5.90 1.60 2.37 2 0  W   76.5 XLC 0.05 5.00 0.50 0.31 10 1  W  
XLC 0.50 5.50 0.00 2.00 0 0  W   77 XLC 0.00 4.80 1.38 0.44 12 6  W  
XLC 0.25 5.10 1.45 1.66 3 10  W   77.5 XLC 0.00 4.80 0.39 0.59 0 1  W  
XLC 0.10 5.00 1.20 1.35 1 3  W   78 XLC 0.10 5.00 0.60 0.78 0 5  W  
XLC 0.00 4.80 2.85 1.08 0 7  W   78.5 XLC 0.05 4.80 1.03 1.01 0 1  W  
XLC 0.05 5.00 0.94 0.85 10 11  W   79 XLC 0.20 4.80 1.80 1.27 7 480  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  
XLC 1.60 6.60 3.70 3.12 0 4  S   76.5 XLC 0.00 4.80 0.70 0.32 0 1  S  
XLC 0.70 5.70 2.05 2.74 3 39  S   77 XLC 0.20 4.80 1.15 0.43 11 64  S  
XLC 0.10 5.10 3.80 2.38 0 3  S   77.5 XLC 0.10 4.80 1.55 0.56 67 4  S  
XLC 1.50 6.00 1.77 2.04 910 17  S   78 XLC 0.20 4.80 1.37 0.72 547 1395  S  
XLC 1.25 5.80 1.45 1.73 251 6  S   78.5 XLC 0.05 4.80 1.50 0.90 44 3  S  
XLC 0.45 5.00 0.75 1.46 3 58  S   79 XLC 0.10 5.00 2.65 1.12 34 607  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  
XLC 1.10 6.10 2.73 4.09 1 2  W   76.5 XLC 0.50 5.00 0.00 0.27 0 0  W  
XLC 1.00 5.90 4.20 3.69 0 6  W   77 XLC 0.20 4.80 0.63 0.35 0 13  W  
XLC 0.10 5.10 0.00 3.30 0 0  W   77.5 XLC 0.15 3.90 1.35 0.45 4 2  W  
XLC 0.10 5.00 0.00 2.94 0 0  W   78 XLC 0.10 4.80 1.62 0.57 4 1  W  
XLC 0.10 4.90 0.00 2.59 0 0  W   78.5 XLC 0.70 4.70 3.11 0.71 3 23  W  
XLC 0.00 4.80 0.00 2.27 0 0  W   79 XLC 0.05 5.00 1.00 0.87 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  
XLC 1.30 6.00 0.00 5.31 0 0  W   76.5 XLC 0.20 4.80 1.62 0.19 3 0  W  
XLC 0.70 5.70 2.70 4.89 2 0  W   77 XLC 0.25 4.80 1.24 0.25 2 16  W  
XLC 0.25 5.00 0.00 4.48 0 0  W   77.5 XLC 0.00 4.80 0.00 0.32 0 0  W  
XLC 0.10 5.00 2.10 4.09 20 0  W   78 XLC 0.10 5.00 0.85 0.40 0 3  W  
XLC 0.25 5.00 0.00 3.71 0 0  W   78.5 XLC 0.20 5.00 1.89 0.50 1 1  W  
XLC 0.10 4.90 0.00 3.35 0 0  W   79 XLC 0.10 5.00 3.03 0.61 0 2  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  
XLC 1.60 6.60 3.15 6.79 5 0  W   76.5 XLC 0.00 4.80 0.00 0.12 0 0  W  
XLC 1.30 6.30 2.85 6.36 6 0  W   77 XLC 0.00 4.80 0.00 0.15 0 0  W  
XLC 1.00 6.00 0.00 5.93 0 0  W   77.5 XLC 0.00 4.80 1.81 0.19 1 0  W  
XLC 0.60 5.60 0.00 5.52 0 0  W   78 XLC 0.05 5.00 0.00 0.24 0 0  W  
XLC 0.10 5.00 0.00 5.12 0 0  W   78.5 XLC 0.05 5.00 0.00 0.31 0 0  W  
XLC 0.00 4.80 1.40 4.72 2 0  W   79 XLC 0.40 5.10 0.00 0.38 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  
XLC 1.40 6.10 3.20 10.08 73 1209  S   77 XLC 0.45 5.00 1.57 0.04 6 1243  S  
XLC 1.20 6.00 3.30 9.22 14 295  S   78 XLC 0.10 3.30 1.95 0.06 773 1736  S  
XLC 0.10 5.00 2.02 8.37 1 278  S   79 XLC 0.10 5.00 2.57 0.10 1 728  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.