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   0.405 0.419 110.99 3.31

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 2.88 3.15 3.05 0.00 327 1155  W   108 XOP 0.00 0.02 0.02 0.00 75 439  W  
XOP 1.93 2.20 2.03 0.00 1683 1375  W   109 XOP 0.00 0.04 0.03 0.00 1983 748  W  
XOP 0.95 1.19 1.09 0.00 2483 2647  W   110 XOP 0.00 0.05 0.01 0.00 141 417  W  
XOP 0.13 0.49 0.25 0.00 1408 1794  W   111 XOP 0.07 0.55 2.49 0.00 54 65  W  
XOP 0.01 0.15 0.02 0.00 95 1014  W   112 XOP 0.70 2.64 2.28 0.00 0 48  W  
XOP 0.00 0.02 0.01 0.00 272 5691  W   113 XOP 1.49 3.60 3.80 0.00 0 39  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 4.10 4.40 4.00 4.14 837 1281  S   108 XOP 1.12 1.35 1.22 1.15 385 2074  S  
XOP 3.45 3.70 3.25 3.48 138 938  S   109 XOP 1.44 1.68 1.51 1.49 213 225  S  
XOP 2.85 2.95 2.90 2.89 395 16484  S   110 XOP 1.82 1.96 1.90 1.90 558 1638  S  
XOP 2.27 2.47 2.39 2.37 91 1031  S   111 XOP 2.28 2.57 2.35 2.38 81 87  S  
XOP 1.84 1.96 1.85 1.92 596 1917  S   112 XOP 2.80 3.05 2.90 2.92 264 70  S  
XOP 1.46 1.56 1.52 1.53 287 1470  S   113 XOP 3.40 3.70 4.85 3.53 20 118  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 5.25 5.50 5.20 5.16 281 119  W   108 XOP 2.22 2.49 2.42 2.16 277 30  W  
XOP 4.65 4.70 4.63 4.56 275 277  W   109 XOP 2.55 2.97 3.16 2.56 70 293  W  
XOP 4.05 4.25 3.85 4.01 25 208  W   110 XOP 3.00 3.20 4.35 3.00 261 144  W  
XOP 3.50 3.70 2.95 3.50 78 202  W   111 XOP 3.45 3.70 3.55 3.50 18 7  W  
XOP 3.05 3.20 3.11 3.04 54 329  W   112 XOP 4.00 4.20 4.20 4.04 21 39  W  
XOP 2.56 2.90 2.15 2.62 51 161  W   113 XOP 4.55 4.75 6.10 4.62 17 9  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 6.00 6.30 5.00 5.95 3 75  W   108 XOP 2.96 3.25 3.80 2.94 4 101  W  
XOP 5.50 5.70 4.95 5.38 20 85  W   109 XOP 3.45 3.65 4.25 3.36 31 8  W  
XOP 4.90 5.15 4.88 4.84 33 203  W   110 XOP 3.90 4.10 5.20 3.83 17 18  W  
XOP 4.40 4.65 4.10 4.35 112 64  W   111 XOP 4.40 4.60 5.25 4.33 2 0  W  
XOP 3.95 4.15 3.30 3.88 26 50  W   112 XOP 4.90 5.10 5.75 4.87 147 8  W  
XOP 3.50 3.70 3.65 3.46 34 70  W   113 XOP 5.45 6.45 6.70 5.44 0 9  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 6.70 6.95 5.90 6.64 2 86  W   108 XOP 3.55 3.90 4.55 3.60 33 82  W  
XOP 5.10 6.45 5.35 6.08 7 46  W   109 XOP 4.15 4.35 5.40 4.04 15 3  W  
XOP 5.60 5.85 5.14 5.55 11 74  W   110 XOP 4.60 4.80 5.80 4.51 15 29  W  
XOP 4.95 5.35 4.27 5.06 10 75  W   111 XOP 5.05 5.30 6.40 5.02 0 1  W  
XOP 4.65 4.95 4.15 4.59 5 77  W   112 XOP 5.60 5.80 6.60 5.56 3 2  W  
XOP 4.20 4.45 3.55 4.16 13 23  W   113 XOP 6.10 6.60 7.52 6.12 0 1  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 7.40 7.65 6.25 7.24 13 175  S   108 XOP 4.40 4.55 4.51 4.18 16 395  S  
XOP 6.90 7.05 6.96 6.69 81 256  S   109 XOP 4.85 5.00 4.94 4.63 41 51  S  
XOP 6.35 6.50 6.42 6.18 171 1724  S   110 XOP 5.30 5.45 5.38 5.11 22 124  S  
XOP 5.75 6.00 5.88 5.69 15 252  S   111 XOP 5.75 5.95 6.55 5.62 4 54  S  
XOP 5.30 5.50 5.22 5.22 22 249  S   112 XOP 6.25 6.45 6.65 6.16 13 29  S  
XOP 4.85 5.05 4.75 4.79 301 837  S   113 XOP 6.80 7.05 7.10 6.72 2 119  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 6.75 8.10 7.00 7.79 0 36  W   108 XOP 4.75 5.05 5.75 4.70 0 45  W  
XOP 6.40 7.80 6.70 7.26 3 31  W   109 XOP 5.25 5.45 6.40 5.16 13 16  W  
XOP 6.70 7.20 6.75 6.74 6 34  W   110 XOP 5.65 6.35 6.15 5.64 7 34  W  
XOP 6.30 6.50 5.70 6.26 1 32  W   111 XOP 6.20 6.45 7.25 6.15 2 0  W  
XOP 5.80 6.00 4.85 5.79 0 27  W   112 XOP 6.70 6.95 8.45 6.69 6 11  W  
XOP 4.50 5.60 4.60 5.36 0 22  W   113 XOP 7.00 7.50 7.65 7.25 0 5  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 8.45 8.65 7.10 8.31 0 10  W   108 XOP 5.40 5.60 6.60 5.17 7 0  W  
XOP 7.45 8.10 7.25 7.78 7 0  W   109 XOP 5.85 6.10 0.00 5.64 0 0  W  
XOP 7.35 7.55 5.75 7.27 0 9  W   110 XOP 6.30 6.50 7.35 6.13 4 0  W  
XOP 6.30 7.35 0.00 6.78 0 0  W   111 XOP 6.80 6.95 7.60 6.64 2 0  W  
XOP 6.25 6.55 5.75 6.32 2 0  W   112 XOP 7.30 7.50 8.40 7.18 2 0  W  
XOP 5.30 6.35 5.45 5.89 2 0  W   113 XOP 7.85 8.05 0.00 7.74 0 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 9.50 9.70 9.41 9.25 40 479  S   108 XOP 6.40 6.60 7.33 6.01 13 244  S  
XOP 8.80 9.15 8.00 8.73 43 621  S   109 XOP 6.85 7.05 7.75 6.49 116 332  S  
XOP 8.40 8.60 8.51 8.23 280 2519  S   110 XOP 7.30 7.50 8.50 6.98 22 2376  S  
XOP 7.40 8.45 7.55 7.75 34 184  S   111 XOP 7.80 8.05 9.05 7.50 1 63  S  
XOP 7.40 7.60 7.25 7.29 9 238  S   112 XOP 8.35 8.55 9.25 8.04 0 122  S  
XOP 6.95 7.20 6.60 6.85 20 418  S   113 XOP 8.85 9.05 9.55 8.60 0 95  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.