Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XLE SPDR ENERGY SECTOR ETF   0.210 0.186 94.4 -0.83
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.49 1.99 1.83 1.50 156 8948  S   93 XLE 0.04 0.26 0.24 0.09 4072 8758  S  
XLE 0.99 1.07 1.02 0.75 4147 9328  S   94 XLE 0.47 0.55 0.46 0.34 2318 10901  S  
XLE 0.49 0.57 0.53 0.28 1857 7111  S   95 XLE 0.95 1.06 0.88 0.86 972 5718  S  
 
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  
XLE 2.02 2.47 2.18 2.14 43 222  W   93 XLE 0.61 0.64 0.64 0.44 124 979  W  
XLE 1.57 1.69 1.65 1.48 377 151  W   94 XLE 0.97 1.05 0.96 0.78 221 1448  W  
XLE 1.09 1.15 1.10 0.96 569 440  W   95 XLE 1.46 1.55 1.45 1.25 310 535  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  
XLE 2.41 2.87 2.51 2.91 10 51  W   93 XLE 0.70 1.19 0.94 0.57 301 6033  W  
XLE 1.90 2.55 2.39 2.56 12 55  W   93.5 XLE 0.69 1.38 1.32 0.71 289 333  W  
XLE 1.80 2.30 2.05 2.23 75 122  W   94 XLE 1.10 1.59 1.33 0.88 51 440  W  
XLE 1.70 2.25 1.72 1.93 431 77  W   94.5 XLE 1.34 1.83 1.56 1.07 7 358  W  
XLE 1.30 1.76 1.57 1.65 422 309  W   95 XLE 1.40 2.14 1.79 1.29 25 481  W  
XLE 1.08 2.15 1.32 1.40 181 30  W   95.5 XLE 1.88 2.39 2.16 1.53 12 156  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  
XLE 2.72 4.05 2.98 3.89 5 28  W   93 XLE 0.89 1.41 1.27 0.55 9 376  W  
XLE 2.41 2.87 2.65 3.52 1 4  W   93.5 XLE 1.12 1.60 1.55 0.66 3 507  W  
XLE 2.13 2.62 2.17 3.17 8 30  W   94 XLE 1.32 1.82 1.51 0.80 22 334  W  
XLE 1.85 2.15 2.19 2.84 114 15  W   94.5 XLE 1.56 2.55 1.93 0.96 42 330  W  
XLE 1.77 1.90 1.90 2.53 59 45  W   95 XLE 1.82 2.32 2.06 1.14 35 115  W  
XLE 1.39 1.67 1.73 2.24 101 60  W   95.5 XLE 1.98 2.70 2.39 1.34 5 98  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  
XLE 3.25 3.30 3.37 5.13 68 3966  S   93 XLE 1.34 1.49 1.36 0.44 453 2920  S  
XLE 2.61 2.92 2.75 4.37 735 14100  S   94 XLE 1.75 1.83 1.70 0.64 214 2488  S  
XLE 2.02 2.20 2.16 3.66 4618 23096  S   95 XLE 2.05 2.36 2.19 0.90 1251 9758  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  
XLE 3.45 3.75 3.70 6.67 26 9  W   93 XLE 1.45 1.82 1.51 0.32 13 78  W  
XLE 3.10 3.45 5.32 6.26 0 1  W   93.5 XLE 0.36 4.45 1.80 0.38 1 23  W  
XLE 2.71 3.15 3.14 5.86 1 12  W   94 XLE 0.82 2.47 1.91 0.45 19 146  W  
XLE 2.48 2.96 2.74 5.48 8 0  W   94.5 XLE 2.09 2.35 1.47 0.54 0 10  W  
XLE 2.37 2.62 2.29 5.10 9 50  W   95 XLE 0.65 2.74 2.46 0.64 27 49  W  
XLE 1.77 3.30 2.25 4.73 18 14  W   95.5 XLE 2.62 4.95 2.95 0.74 3 8  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  
XLE 3.60 3.95 0.00 8.53 0 0  W   93 XLE 1.02 2.20 1.39 0.20 0 1  W  
XLE 3.35 3.70 0.00 8.11 0 0  W   93.5 XLE 1.79 2.20 1.42 0.24 0 2  W  
XLE 3.05 3.40 2.99 7.69 1 0  W   94 XLE 1.83 2.25 1.32 0.29 0 6  W  
XLE 2.80 3.10 3.10 7.28 3 0  W   94.5 XLE 1.66 2.50 0.00 0.34 0 0  W  
XLE 2.54 2.76 2.87 6.88 3 0  W   95 XLE 2.31 2.86 2.50 0.40 9 9  W  
XLE 2.34 2.72 2.60 6.49 19 1  W   95.5 XLE 2.36 3.05 2.83 0.47 2 4  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  
XLE 4.45 5.85 4.55 15.88 170 5433  S   93 XLE 1.95 4.70 2.09 0.02 851 1869  S  
XLE 3.70 5.50 3.80 15.05 294 3935  S   94 XLE 2.37 2.85 2.49 0.03 113 1087  S  
XLE 3.30 3.50 3.45 14.22 999 36148  S   95 XLE 3.00 3.20 3.07 0.05 1356 21268  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 4.40 4.90 4.50 18.83 5 158  Q   93 XLE 2.15 4.30 1.70 0.01 0 134  Q  
XLE 3.85 4.30 5.18 18.02 0 117  Q   94 XLE 2.79 3.15 3.20 0.01 17 46  Q  
XLE 2.99 4.60 3.65 17.21 221 1686  Q   95 XLE 3.40 3.70 3.40 0.02 19 111  Q  


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.