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

Option Chains For XLE 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   0.264 0.357 57.95 0.54

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.65 1.10 0.94 0.00 1698 3003  W   57 XLE 0.00 0.01 0.01 0.00 2368 4088  W  
XLE 0.06 0.67 0.46 0.00 1748 1246  W   57.5 XLE 0.00 0.01 0.01 0.00 3862 3565  W  
XLE 0.01 0.05 0.03 0.00 4481 8782  W   58 XLE 0.08 0.73 0.08 0.00 2342 2976  W  
XLE 0.00 0.01 0.01 0.00 53 0  W   58.5 XLE 0.45 0.90 0.69 0.00 921 1217  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.95 1.50 1.36 1.59 564 1338  W   57 XLE 0.40 0.51 0.42 0.64 1069 1199  W  
XLE 0.80 1.10 1.04 1.29 1313 2119  W   57.5 XLE 0.51 0.71 0.61 0.84 2618 970  W  
XLE 0.59 0.80 0.59 1.03 1791 4576  W   58 XLE 0.77 1.11 0.83 1.08 1536 353  W  
XLE 0.43 0.61 0.56 0.81 623 978  W   58.5 XLE 1.03 1.34 1.10 1.36 14 152  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.32 2.19 1.75 2.07 579 1341  W   57 XLE 0.61 1.11 0.87 1.11 67 201  W  
XLE 1.17 1.65 1.47 1.79 2294 5327  W   57.5 XLE 0.77 1.34 1.07 1.33 85 473  W  
XLE 1.00 1.40 1.23 1.54 2840 831  W   58 XLE 1.06 1.64 1.27 1.58 70 114  W  
XLE 0.74 1.14 0.98 1.31 80 332  W   58.5 XLE 1.22 1.99 1.65 1.85 4 138  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.58 2.28 1.90 2.43 14 164  W   57 XLE 0.83 1.40 1.10 1.47 54 63  W  
XLE 1.30 2.06 1.74 2.16 5 60  W   57.5 XLE 1.06 1.62 1.66 1.70 0 133  W  
XLE 1.15 1.74 1.49 1.91 22 494  W   58 XLE 1.30 1.91 1.63 1.95 4 22  W  
XLE 0.97 1.48 1.08 1.68 11 204  W   58.5 XLE 1.46 2.23 1.75 2.22 0 9  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.95 2.37 2.28 2.75 283 14939  S   57 XLE 1.30 1.40 1.31 1.77 1313 17521  S  
XLE 1.72 2.09 1.99 2.48 836 777  S   57.5 XLE 1.46 1.68 1.55 2.00 470 1332  S  
XLE 1.48 1.82 1.74 2.23 467 16573  S   58 XLE 1.71 2.16 1.79 2.26 776 7560  S  
XLE 1.15 1.58 1.50 2.00 140 476  S   58.5 XLE 1.97 2.57 2.07 2.52 231 490  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.99 2.80 2.43 3.02 15 216  W   57 XLE 1.36 1.77 1.50 2.03 286 1077  W  
XLE 1.78 2.42 2.20 2.76 42 96  W   57.5 XLE 1.57 2.08 1.87 2.27 32 218  W  
XLE 1.57 2.18 1.81 2.51 40 446  W   58 XLE 1.67 2.30 1.97 2.52 364 183  W  
XLE 1.30 1.84 1.55 2.28 1 65  W   58.5 XLE 1.86 2.66 2.50 2.79 0 37  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.18 3.05 2.55 3.27 21 0  W   57 XLE 1.47 2.06 1.77 2.26 36 23  W  
XLE 1.96 2.79 2.01 3.01 206 21  W   57.5 XLE 1.65 2.28 2.19 2.50 15 1  W  
XLE 1.73 2.41 2.02 2.77 3 2  W   58 XLE 1.89 2.55 2.54 2.76 0 1  W  
XLE 1.51 2.19 1.83 2.54 10 0  W   58.5 XLE 2.15 2.84 2.44 3.03 1 5  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.92 3.20 3.10 3.73 64 4791  S   57 XLE 2.07 2.27 2.10 2.67 337 4271  S  
XLE 2.45 2.68 2.59 3.23 286 61497  S   58 XLE 2.53 2.72 2.66 3.17 190 2865  S  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.86 3.75 3.21 4.13 40 950  Q   57 XLE 2.49 3.15 2.82 3.02 5 299  Q  
XLE 2.38 3.15 2.67 3.64 8 6597  Q   58 XLE 2.84 3.55 3.45 3.52 1 188  Q  


Below are few quick-links for most popular options chains:


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.