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

SPDR S&P OILGAS EPL ETF (XOP) 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
XOP SPDR S&P OILGAS EPL ETF   0.240 0.243 147.72 -0.76

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 3.25 3.45 3.45 3.12 31 114  W   145 XOP 0.46 0.49 0.49 0.35 55 205  W  
XOP 2.56 2.70 2.88 2.37 68 204  W   146 XOP 0.71 0.76 0.69 0.59 84 237  W  
XOP 1.96 2.01 2.10 1.72 60 253  W   147 XOP 1.09 1.14 1.07 0.95 169 164  W  
XOP 1.43 1.47 1.54 1.19 633 412  W   148 XOP 1.56 1.62 1.47 1.42 124 31  W  
XOP 1.00 1.06 1.16 0.78 44 461  W   149 XOP 2.11 2.20 2.14 2.01 15 16  W  
XOP 0.69 0.73 0.73 0.49 63 373  W   150 XOP 2.80 2.89 2.83 2.71 1 31  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 4.00 4.15 3.97 4.17 10 72  Q   145 XOP 1.03 1.08 1.06 0.98 18 197  Q  
XOP 3.30 3.45 3.45 3.50 15 351  Q   146 XOP 1.35 1.40 1.36 1.31 6 19  Q  
XOP 2.76 2.81 2.78 2.89 26 213  Q   147 XOP 1.75 1.80 1.75 1.69 15 26  Q  
XOP 2.23 2.28 2.26 2.35 54 176  Q   148 XOP 2.24 2.27 2.35 2.15 86 19  Q  
XOP 1.78 1.84 1.79 1.88 158 86  Q   149 XOP 2.77 2.83 2.74 2.68 43 3  Q  
XOP 1.40 1.43 1.51 1.48 104 290  Q   150 XOP 3.35 3.50 3.27 3.27 2 17  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 4.70 4.85 4.67 5.73 1 60  W   145 XOP 1.56 1.62 2.62 1.34 0 47  W  
XOP 4.05 4.20 4.26 5.05 1 5  W   146 XOP 1.91 1.98 2.20 1.65 0 21  W  
XOP 3.45 3.60 4.15 4.42 0 14  W   147 XOP 2.33 2.40 2.33 2.01 8 1  W  
XOP 2.93 3.10 3.09 3.84 4 22  W   148 XOP 2.78 2.87 2.70 2.42 1 2  W  
XOP 2.47 2.58 2.39 3.31 8 17  W   149 XOP 3.25 3.45 3.55 2.87 1 6  W  
XOP 2.01 2.16 2.05 2.83 0 25  W   150 XOP 2.82 4.05 3.76 3.38 0 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 5.25 6.45 5.40 7.38 0 24  W   145 XOP 1.99 2.07 2.37 1.36 0 6  W  
XOP 2.68 4.80 5.31 6.68 0 2  W   146 XOP 2.35 2.44 2.86 1.63 0 2  W  
XOP 4.05 4.20 0.00 6.01 0 0  W   147 XOP 2.78 2.90 3.60 1.95 0 3  W  
XOP 3.50 3.65 3.50 5.39 0 15  W   148 XOP 3.25 3.35 3.47 2.30 1 1  W  
XOP 3.05 3.20 3.45 4.80 10 10  W   149 XOP 3.75 3.90 3.65 2.69 0 2  W  
XOP 2.63 2.76 2.62 4.25 1 8  W   150 XOP 4.30 4.50 4.55 3.12 6 0  W  
 
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  
XOP 5.80 5.90 5.79 9.40 20 849  S   145 XOP 2.40 2.45 2.39 1.21 67 1098  S  
XOP 5.15 5.30 5.08 8.66 1 614  S   146 XOP 2.78 2.83 2.85 1.44 6 108  S  
XOP 4.60 4.70 4.75 7.96 107 446  S   147 XOP 3.15 3.30 3.20 1.69 156 60  S  
XOP 4.05 4.20 4.15 7.28 9 449  S   148 XOP 3.65 3.75 3.80 1.98 42 292  S  
XOP 3.55 3.70 3.61 6.64 77 0  S   149 XOP 4.15 4.25 4.45 2.30 48 0  S  
XOP 3.15 3.25 3.15 6.03 568 2414  S   150 XOP 4.70 4.85 5.00 2.66 77 256  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  
XOP 4.55 7.20 6.46 11.84 0 5  W   145 XOP 2.75 2.88 2.87 0.98 1 9  W  
XOP 5.70 6.65 6.23 11.07 0 8  W   146 XOP 3.15 3.30 0.00 1.15 0 0  W  
XOP 4.35 5.35 5.02 10.32 1 0  W   147 XOP 3.55 3.70 3.56 1.35 0 5  W  
XOP 4.60 4.95 4.82 9.60 1 3  W   148 XOP 4.00 4.20 4.28 1.58 0 2  W  
XOP 4.10 4.25 4.53 8.91 0 3  W   149 XOP 4.35 4.70 4.70 1.82 10 2  W  
XOP 3.65 3.80 3.20 8.24 0 12  W   150 XOP 4.90 5.25 0.00 2.10 0 0  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  
XOP 7.85 8.35 7.95 21.87 0 115  S   145 XOP 3.85 4.00 3.95 0.30 0 87  S  
XOP 7.25 7.85 6.70 21.05 0 47  S   146 XOP 4.25 4.40 5.38 0.35 0 4  S  
XOP 6.70 6.80 7.24 20.25 2 189  S   147 XOP 4.70 4.80 4.58 0.42 2 7  S  
XOP 6.15 6.30 6.21 19.45 24 1447  S   148 XOP 5.15 5.30 5.20 0.49 15 35  S  
XOP 5.65 5.75 5.75 18.66 31 49  S   149 XOP 5.65 5.80 5.70 0.57 26 4  S  
XOP 5.15 5.30 5.30 17.88 20 551  S   150 XOP 6.10 6.30 6.05 0.66 76 28  S  


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.