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   0.224 0.168 90.355 1.98
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.44 1.88 1.65 1.49 498 7373  S   89 XLE 0.34 0.60 0.40 0.11 607 5610  S  
XLE 0.97 2.50 1.50 1.10 115 2844  S   89.5 XLE 0.01 2.69 0.60 0.21 2950 140  S  
XLE 0.81 1.31 1.20 0.76 2795 35345  S   90 XLE 0.60 0.79 0.74 0.38 5253 26410  S  
XLE 0.00 1.98 0.88 0.49 1032 624  S   90.5 XLE 0.00 2.29 0.98 0.61 212 70  S  
XLE 0.50 1.06 0.68 0.30 2104 3225  S   91 XLE 0.98 1.70 1.35 0.91 301 570  S  
XLE 0.08 0.54 0.48 0.16 2086 898  S   91.5 XLE 0.28 3.70 1.61 1.28 114 8  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.80 2.20 2.05 2.02 306 770  W   89 XLE 0.05 2.85 0.73 0.38 247 170  W  
XLE 1.60 3.80 1.83 1.67 77 114  W   89.5 XLE 0.00 3.05 1.07 0.52 16 19  W  
XLE 1.45 2.15 1.54 1.35 265 412  W   90 XLE 0.00 3.25 1.14 0.71 87 34  W  
XLE 0.02 1.64 1.64 1.08 67 29  W   90.5 XLE 0.05 3.45 1.33 0.93 79 27  W  
XLE 0.00 1.30 1.04 0.84 146 68  W   91 XLE 0.01 2.15 1.55 1.19 25 20  W  
XLE 0.02 1.10 0.90 0.64 126 15  W   91.5 XLE 0.01 4.00 1.99 1.49 21 0  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.40 3.00 2.61 2.67 60 255  W   89 XLE 0.00 2.52 1.05 0.48 13 56  W  
XLE 0.18 4.60 2.32 2.31 4 393  W   89.5 XLE 0.00 3.20 1.28 0.62 287 6  W  
XLE 0.44 2.50 1.88 1.98 241 2230  W   90 XLE 0.01 1.88 1.50 0.78 56 525  W  
XLE 0.01 2.10 1.59 1.68 24 58  W   90.5 XLE 0.01 3.80 1.65 0.98 5 0  W  
XLE 0.05 1.91 1.50 1.41 121 1266  W   91 XLE 0.08 2.70 2.02 1.20 15 23  W  
XLE 0.00 3.55 1.28 1.17 16 70  W   91.5 XLE 0.22 4.30 2.29 1.46 1 2  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.85 4.85 2.91 3.48 46 85  W   89 XLE 0.01 3.40 1.28 0.47 2 4  W  
XLE 1.73 4.55 2.43 3.10 18 21  W   89.5 XLE 0.01 3.60 1.43 0.59 2007 11  W  
XLE 0.48 2.70 2.30 2.75 54 141  W   90 XLE 0.10 3.80 1.88 0.73 21 3  W  
XLE 0.10 3.95 2.03 2.42 2056 86  W   90.5 XLE 0.08 4.05 2.02 0.89 10 0  W  
XLE 0.56 4.10 1.68 2.12 20 94  W   91 XLE 0.20 4.30 3.95 1.08 0 1  W  
XLE 0.09 3.85 1.59 1.84 5 141  W   91.5 XLE 0.35 4.55 4.53 1.29 0 0  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.26 4.75 3.50 4.49 36 53  W   89 XLE 0.02 3.65 2.83 0.40 0 5  W  
XLE 1.80 4.85 2.96 4.10 6 11  W   89.5 XLE 0.41 3.80 1.73 0.49 1 0  W  
XLE 1.64 4.55 2.57 3.72 90 53  W   90 XLE 0.07 4.05 1.93 0.60 5 9  W  
XLE 0.20 4.25 2.35 3.36 2 0  W   90.5 XLE 0.19 4.25 0.00 0.73 0 0  W  
XLE 0.70 4.00 2.07 3.03 57 8  W   91 XLE 0.88 4.50 2.46 0.87 1 0  W  
XLE 0.05 4.15 1.71 2.71 2 9  W   91.5 XLE 0.53 4.75 0.00 1.04 0 0  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 3.30 3.75 3.44 5.73 77 1050  S   89 XLE 0.50 3.50 1.65 0.30 57 830  S  
XLE 2.58 2.90 2.88 4.93 8602 10387  S   90 XLE 2.00 2.60 2.15 0.44 7492 2001  S  
XLE 2.17 2.50 2.40 4.17 464 1283  S   91 XLE 0.43 4.70 2.57 0.64 209 1231  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.79 6.05 3.83 7.22 15 0  W   89 XLE 0.07 4.00 1.85 0.20 1 0  W  
XLE 1.20 5.75 3.42 6.80 7 0  W   89.5 XLE 0.17 4.20 2.15 0.24 10 1  W  
XLE 2.75 3.85 3.13 6.39 27 22  W   90 XLE 0.27 4.40 2.66 0.30 3 0  W  
XLE 0.56 4.80 3.00 5.98 1 0  W   90.5 XLE 0.39 4.65 0.00 0.36 0 0  W  
XLE 0.33 4.90 2.63 5.58 56 1  W   91 XLE 0.63 4.90 0.00 0.43 0 0  W  
XLE 0.42 4.65 2.35 5.20 63 0  W   91.5 XLE 0.89 5.15 0.00 0.52 0 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.32 6.40 4.45 13.13 33 2376  S   89 XLE 0.34 2.62 2.41 0.03 17 2897  S  
XLE 3.80 5.20 3.90 12.28 432 4381  S   90 XLE 2.75 3.10 2.91 0.05 12470 11610  S  
XLE 3.15 3.50 3.40 11.44 5159 5282  S   91 XLE 1.19 3.60 3.30 0.07 11 6798  S  
 
2025-03-31 - Calls 2025-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.63 6.85 4.61 16.60 6 3464  Q   89 XLE 0.71 4.95 3.85 0.01 0 534  Q  
XLE 3.55 5.15 4.05 15.77 60 648  Q   90 XLE 1.14 5.40 3.25 0.01 5 280  Q  
XLE 1.49 5.60 3.45 14.95 101 237  Q   91 XLE 1.62 5.85 5.05 0.02 0 67  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.