XLE Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

68.45

Change

+0.24

Open

68.47

Previous

68.21

High

68.93

Low

68.13

Bid

-

Ask

-

Volume

27,974,397

Trades

-

Dividend

0.87

Yield

5.20%

Ex-Div

Sep 15, 2017

Impl Vol

0.290

Hist Vol

0.740

Opt Volume

136,724

Open Int

3,912,019

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261028C00066000	2.16	3.75	2.88	0.00	1	51	W	66.00	XLE 261028P00066000	0.00	0.01	0.02	0.00	34	971	W
XLE 261028C00067000	1.27	1.72	1.50	0.00	25	394	W	67.00	XLE 261028P00067000	0.00	0.04	0.03	0.00	176	14,093	W
XLE 261028C00068000	0.35	0.58	0.53	0.00	327	775	W	68.00	XLE 261028P00068000	0.00	0.01	0.01	0.00	1,634	6,430	W
XLE 261028C00069000	0.01	0.02	0.01	0.00	5,775	994	W	69.00	XLE 261028P00069000	0.31	0.65	0.38	0.00	217	931	W
XLE 261028C00070000	0.00	0.01	0.01	0.00	254	828	W	70.00	XLE 261028P00070000	0.93	1.77	1.40	0.00	35	58	W
XLE 261028C00071000	0.00	0.01	0.01	0.00	27	2,039	W	71.00	XLE 261028P00071000	0.90	3.75	2.68	0.00	10	10	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261030C00067000	1.24	2.03	1.94	1.93	11	372	W	67.00	XLE 261030P00067000	0.21	0.24	0.22	0.48	8,447	1,156	W
XLE 261030C00067500	1.24	1.48	1.43	1.59	57	10,735	W	67.50	XLE 261030P00067500	0.32	0.36	0.30	0.64	1,307	633	W
XLE 261030C00068000	0.93	1.13	1.03	1.30	170	1,599	W	68.00	XLE 261030P00068000	0.49	0.52	0.48	0.84	5,481	2,792	W
XLE 261030C00068500	0.67	0.74	0.78	1.03	2,874	1,050	W	68.50	XLE 261030P00068500	0.69	0.74	0.70	1.08	1,870	381	W
XLE 261030C00069000	0.48	0.49	0.49	0.81	755	1,313	W	69.00	XLE 261030P00069000	0.85	1.10	0.85	1.36	51	1,274	W
XLE 261030C00069500	0.31	0.33	0.31	0.62	340	3,913	W	69.50	XLE 261030P00069500	1.01	1.64	1.34	1.67	70	1,265	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261102C00066000	1.73	3.95	2.48	3.55	0	15	S	66.00	XLE 261102P00066000	0.15	0.33	0.15	1.07	640	166	S
XLE 261102C00067000	1.14	2.50	1.93	2.91	3	96	S	67.00	XLE 261102P00067000	0.31	0.35	0.34	1.43	379	166	S
XLE 261102C00068000	1.02	1.32	1.17	2.36	0	67	S	68.00	XLE 261102P00068000	0.60	0.91	0.60	1.87	436	165	S
XLE 261102C00069000	0.62	0.68	0.73	1.87	560	220	S	69.00	XLE 261102P00069000	0.54	1.59	1.17	2.39	3	21	S
XLE 261102C00070000	0.30	0.48	0.37	1.46	387	576	S	70.00	XLE 261102P00070000	1.60	2.05	1.70	2.98	11	42	S
XLE 261102C00071000	0.14	0.37	0.15	1.12	286	356	S	71.00	XLE 261102P00071000	1.38	3.60	2.32	3.64	0	23	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261104C00066000	1.60	3.45	3.09	4.00	1	8	W	66.00	XLE 261104P00066000	0.15	0.39	0.27	1.48	102	136	W
XLE 261104C00067000	0.97	3.55	2.00	3.39	1	11	W	67.00	XLE 261104P00067000	0.15	1.03	0.64	1.87	0	165	W
XLE 261104C00068000	0.77	2.03	1.71	2.85	2	37	W	68.00	XLE 261104P00068000	0.72	1.10	0.75	2.33	22	28	W
XLE 261104C00069000	0.80	1.40	0.92	2.37	3	133	W	69.00	XLE 261104P00069000	0.97	1.62	1.28	2.84	8	194	W
XLE 261104C00070000	0.33	1.00	0.65	1.94	2	111	W	70.00	XLE 261104P00070000	1.21	2.47	2.05	3.42	0	35	W
XLE 261104C00071000	0.27	0.53	0.34	1.58	18	88	W	71.00	—	—	—	—	—	—	—	—

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261106C00067000	2.20	2.32	2.27	3.81	271	474	W	67.00	XLE 261106P00067000	0.68	0.71	0.67	2.23	412	2,741	W
XLE 261106C00067500	1.71	2.63	2.05	3.53	89	575	W	67.50	XLE 261106P00067500	0.60	0.90	0.81	2.46	237	456	W
XLE 261106C00068000	1.19	1.82	1.68	3.27	196	1,893	W	68.00	XLE 261106P00068000	1.01	1.06	1.05	2.70	437	604	W
XLE 261106C00068500	1.30	1.50	1.47	3.03	27	835	W	68.50	XLE 261106P00068500	0.90	1.72	1.23	2.95	344	700	W
XLE 261106C00069000	1.07	1.10	1.16	2.79	919	1,572	W	69.00	XLE 261106P00069000	1.16	1.64	1.45	3.21	83	85	W
XLE 261106C00069500	0.86	0.88	0.88	2.57	774	1,589	W	69.50	XLE 261106P00069500	1.25	2.12	2.10	3.49	0	333	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	66.00	XLE 261109P00066000	0.00	1.00	0.53	2.26	0	256	S
XLE 261109C00067000	1.10	4.10	2.30	4.37	1	1	S	67.00	—	—	—	—	—	—	—	—
XLE 261109C00068000	1.57	1.99	1.99	3.84	34	8	S	68.00	XLE 261109P00068000	0.38	1.60	1.10	3.15	5	4	S
XLE 261109C00069000	0.57	2.02	1.42	3.36	6	22	S	69.00	XLE 261109P00069000	1.04	2.33	1.75	3.67	0	22	S
XLE 261109C00070000	0.16	1.63	0.81	2.92	0	68	S	70.00	XLE 261109P00070000	1.45	3.25	1.78	4.23	0	1	S
XLE 261109C00071000	0.01	1.33	0.55	2.53	0	21	S	71.00	XLE 261109P00071000	1.60	4.20	2.80	4.83	2	0	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	64.00	XLE 261111P00064000	0.01	0.94	0.29	1.77	0	3	W
XLE 261111C00066000	2.22	5.00	3.00	5.28	0	1	W	66.00	XLE 261111P00066000	0.01	1.38	0.56	2.51	5	2	W
XLE 261111C00068000	1.54	2.57	2.10	4.19	1	1	W	68.00	XLE 261111P00068000	0.90	1.61	1.43	3.41	0	2	W
XLE 261111C00069000	1.19	2.15	1.58	3.71	1	4	W	69.00	—	—	—	—	—	—	—	—
XLE 261111C00070000	0.76	1.18	1.00	3.27	4	21	W	70.00	—	—	—	—	—	—	—	—
XLE 261111C00072000	0.04	1.08	0.49	2.51	1	0	W	72.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261113C00067000	2.43	2.84	2.80	5.05	113	107	W	67.00	XLE 261113P00067000	0.46	1.47	0.92	3.16	82	518	W
XLE 261113C00067500	1.56	3.05	2.30	4.78	3	587	W	67.50	XLE 261113P00067500	0.66	1.64	1.10	3.39	72	276	W
XLE 261113C00068000	1.76	2.27	2.10	4.53	500	920	W	68.00	XLE 261113P00068000	0.87	1.75	1.39	3.63	13	269	W
XLE 261113C00068500	1.63	1.93	1.83	4.28	43	14	W	68.50	XLE 261113P00068500	1.62	1.83	1.61	3.88	497	43	W
XLE 261113C00069000	1.49	1.56	1.54	4.05	312	475	W	69.00	XLE 261113P00069000	1.35	2.36	1.76	4.14	2	252	W
XLE 261113C00069500	1.28	1.33	1.31	3.82	300	45	W	69.50	XLE 261113P00069500	1.77	2.70	1.81	4.41	0	13	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261120C00067000	2.81	3.05	3.05	6.15	8	9,707	S	67.00	XLE 261120P00067000	1.12	1.34	1.18	3.77	137	7,257	S
XLE 261120C00067500	2.47	2.93	2.60	5.89	13	457	S	67.50	XLE 261120P00067500	1.22	1.51	1.36	4.00	176	15,918	S
XLE 261120C00068000	2.25	2.60	2.49	5.63	120	15,055	S	68.00	XLE 261120P00068000	1.65	1.72	1.67	4.23	215	2,530	S
XLE 261120C00068500	1.95	2.44	2.17	5.39	31	271	S	68.50	XLE 261120P00068500	1.63	2.22	1.86	4.48	72	547	S
XLE 261120C00069000	1.80	1.85	1.89	5.15	126	5,243	S	69.00	XLE 261120P00069000	2.17	2.21	2.18	4.73	158	1,369	S
XLE 261120C00069500	1.53	1.63	1.71	4.92	146	3,812	S	69.50	XLE 261120P00069500	2.09	2.68	2.49	4.99	2	155	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261127C00067000	2.97	4.40	4.08	7.23	0	19	W	67.00	XLE 261127P00067000	0.80	1.66	1.35	4.15	34	75	W
XLE 261127C00067500	1.79	4.10	2.51	6.96	0	111	W	67.50	XLE 261127P00067500	1.51	1.96	1.55	4.38	98	398	W
XLE 261127C00068000	2.33	3.05	2.64	6.71	2	456	W	68.00	XLE 261127P00068000	1.50	1.98	1.68	4.61	34	239	W
XLE 261127C00068500	2.20	2.46	2.40	6.46	154	217	W	68.50	XLE 261127P00068500	1.77	2.31	1.97	4.85	91	166	W
XLE 261127C00069000	1.82	2.09	2.19	6.21	39	595	W	69.00	XLE 261127P00069000	1.97	2.51	2.28	5.10	25	95	W
XLE 261127C00070000	1.36	1.73	1.72	5.75	196	407	W	70.00	XLE 261127P00070000	2.51	3.45	3.00	5.61	0	16	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261204C00067000	2.66	4.65	3.44	8.31	0	17	W	67.00	XLE 261204P00067000	1.35	1.70	1.52	4.38	113	28	W
—	—	—	—	—	—	—	—	67.50	XLE 261204P00067500	1.49	2.18	1.70	4.60	123	83	W
XLE 261204C00068000	2.66	3.15	3.00	7.79	4	163	W	68.00	XLE 261204P00068000	1.78	2.14	1.99	4.82	81	55	W
—	—	—	—	—	—	—	—	68.50	XLE 261204P00068500	2.01	2.52	2.17	5.05	71	33	W
XLE 261204C00069000	2.15	2.73	2.24	7.29	0	41	W	69.00	XLE 261204P00069000	2.45	2.58	2.42	5.29	62	41	W
XLE 261204C00069500	2.04	2.12	2.09	7.05	116	137	W	69.50	XLE 261204P00069500	2.49	3.35	2.73	5.53	6	14	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261218C00065000	5.05	5.40	5.15	11.73	64	41,976	S	65.00	XLE 261218P00065000	1.24	1.32	1.26	3.72	454	61,924	S
XLE 261218C00066000	4.35	4.75	4.62	11.16	1	3,398	S	66.00	XLE 261218P00066000	1.55	1.61	1.53	4.08	161	4,127	S
XLE 261218C00067500	3.50	3.70	3.55	10.34	62	7,874	S	67.50	XLE 261218P00067500	2.13	2.20	2.16	4.65	234	9,531	S
XLE 261218C00069000	2.65	2.95	2.86	9.57	38	16,123	S	69.00	XLE 261218P00069000	2.86	2.94	2.89	5.27	148	824	S
XLE 261218C00070000	2.30	2.35	2.31	9.08	358	13,669	S	70.00	XLE 261218P00070000	3.25	3.90	3.36	5.71	26	1,869	S
XLE 261218C00071000	1.91	1.95	2.03	8.60	180	7,719	S	71.00	XLE 261218P00071000	3.75	4.60	3.45	6.17	0	138	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLE 261231C00055000	12.95	15.25	15.10	20.70	0	1,002	Q	55.00	XLE 261231P00055000	0.08	0.33	0.15	1.24	0	507	Q
XLE 261231C00060000	9.10	9.50	10.20	17.20	0	3,572	Q	60.00	XLE 261231P00060000	0.40	0.58	0.48	2.20	1	641	Q
XLE 261231C00065000	5.05	5.50	5.33	14.09	5	2,426	Q	65.00	XLE 261231P00065000	1.42	1.74	1.51	3.55	45	399	Q
XLE 261231C00070000	2.41	2.73	2.63	11.40	41	928	Q	70.00	XLE 261231P00070000	2.95	4.00	3.95	5.30	0	169	Q
XLE 261231C00075000	0.97	1.27	1.10	9.10	16	2,113	Q	75.00	XLE 261231P00075000	6.15	8.80	7.00	7.47	0	92	Q
XLE 261231C00080000	0.35	0.62	0.55	7.20	0	920	Q	80.00	XLE 261231P00080000	10.45	13.05	25.65	10.01	0	1	Q

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