Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLE SPDR ENERGY SECTOR ETF   0.390 0.620 42.75 -1.73

 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.97 1.36 1.26 0.00 651 1405  S   41.5 XLE 0.00 0.01 0.03 0.00 239 2222  S  
XLE 0.44 0.89 0.66 0.00 1122 49561  S   42 XLE 0.00 0.04 0.01 0.00 12049 6637  S  
XLE 0.00 0.60 0.34 0.00 1154 9209  S   42.5 XLE 0.00 0.13 0.04 0.00 21121 1866  S  
XLE 0.01 0.02 0.02 0.00 15602 12108  S   43 XLE 0.05 0.47 0.30 0.00 3576 5698  S  
XLE 0.00 0.03 0.02 0.00 784 4457  S   43.21 XLE 0.38 0.74 0.45 0.00 2085 12041  S  
XLE 0.00 0.01 0.01 0.00 1667 0  S   43.5 XLE 0.29 1.01 0.70 0.00 300 1548  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.47 1.73 1.74 2.05 33 728  W   41.5 XLE 0.35 0.45 0.41 0.80 316 335  W  
XLE 1.02 1.37 1.28 1.75 169 557  W   42 XLE 0.52 0.60 0.53 1.00 1732 1295  W  
XLE 0.88 1.08 1.00 1.48 130 259  W   42.5 XLE 0.72 0.90 0.74 1.23 578 5591  W  
XLE 0.67 0.84 0.76 1.24 731 727  W   43 XLE 0.98 1.13 0.98 1.49 13596 885  W  
XLE 0.46 0.62 0.57 1.03 1066 2419  W   43.5 XLE 1.21 1.48 1.36 1.77 197 2164  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.83 2.10 1.94 2.66 64 1800  W   41.5 XLE 0.72 0.87 0.79 1.40 132 624  W  
XLE 1.56 1.88 1.69 2.38 60 1080  W   42 XLE 0.94 1.06 0.96 1.62 13937 5518  W  
XLE 1.33 1.49 1.43 2.12 84 854  W   42.5 XLE 1.16 1.29 1.17 1.86 2354 2501  W  
XLE 1.12 1.25 1.24 1.88 419 41139  W   43 XLE 1.41 1.56 1.44 2.13 149 203  W  
XLE 0.93 1.04 0.96 1.66 135 4955  W   43.5 XLE 1.66 1.97 1.73 2.41 53 421  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.18 2.52 2.54 3.12 2 96  W   41.5 XLE 1.03 1.18 0.90 1.86 85 56  W  
XLE 1.89 2.17 2.18 2.85 25 487  W   42 XLE 1.21 1.46 1.23 2.09 27 91  W  
XLE 1.65 1.92 1.73 2.60 3 75  W   42.5 XLE 1.45 1.64 1.57 2.34 1159 983  W  
XLE 1.37 1.63 1.56 2.36 82 265  W   43 XLE 1.70 1.92 1.64 2.60 75 146  W  
XLE 1.21 1.43 1.35 2.14 131 1163  W   43.5 XLE 1.99 2.23 2.12 2.88 24 23  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.30 2.84 2.64 3.51 1 311  W   41.5 XLE 1.26 1.49 1.26 2.24 13 27  W  
XLE 1.66 2.50 2.25 3.25 7 826  W   42 XLE 1.42 1.76 1.65 2.48 5 76  W  
XLE 1.86 2.21 2.23 3.00 2 448  W   42.5 XLE 1.70 1.99 1.65 2.73 14 53  W  
XLE 1.67 1.86 1.75 2.77 55 321  W   43 XLE 1.95 2.16 1.95 3.00 8 2510  W  
XLE 1.43 1.68 1.54 2.55 19 190  W   43.5 XLE 2.17 2.57 1.95 3.28 0 5  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.21 2.59 2.21 3.60 607 4146  S   42 XLE 1.62 1.84 1.68 2.82 828 3279  S  
XLE 1.83 2.00 2.01 3.12 355 7858  S   43 XLE 2.10 2.34 2.15 3.34 265 4057  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.76 3.15 2.99 4.17 5 24  W   41.5 XLE 1.61 1.86 1.55 2.88 14 83  W  
XLE 2.32 2.83 2.92 3.92 21 53  W   42 XLE 1.84 2.09 1.82 3.12 10 39  W  
XLE 1.96 2.57 2.52 3.68 10 48  W   42.5 XLE 2.08 2.26 1.35 3.38 0 22  W  
XLE 2.05 2.28 2.13 3.45 20 87  W   43 XLE 2.34 2.60 2.36 3.65 21 30  W  
XLE 1.81 2.06 1.90 3.23 18 33  W   43.5 XLE 2.40 2.83 2.32 3.93 15 72  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 3.00 3.40 3.25 4.75 271 8380  S   42 XLE 2.39 2.56 2.42 3.89 92 274  S  
XLE 2.59 2.85 2.73 4.29 525 11357  S   43 XLE 2.89 3.05 2.99 4.42 57 5605  S  
 
2021-03-31 - Calls 2021-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.86 3.60 3.40 5.16 25 382  Q   42 XLE 2.62 3.05 2.05 4.26 0 198  Q  
XLE 2.70 3.10 2.87 4.71 48 447  Q   43 XLE 3.10 3.65 3.59 4.80 1 151  Q  



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.