Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLE SPDR ENERGY SECTOR ETF   0.000 0.444 47.84 0.03

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.66 1.08 1.02 0.00 873 13798  S   47 XLE 0.18 0.25 0.22 0.00 721 32561  S  
XLE 0.34 0.80 0.71 0.00 371 518  S   47.5 XLE 0.26 0.42 0.33 0.00 967 6624  S  
XLE 0.40 0.50 0.43 0.00 2080 4126  S   48 XLE 0.43 0.72 0.61 0.00 247 21617  S  
XLE 0.15 0.35 0.24 0.00 875 2524  S   48.5 XLE 0.70 1.24 0.88 0.00 365 3911  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.06 1.65 1.41 0.00 116 178  W   47 XLE 0.49 0.61 0.56 0.00 362 575  W  
XLE 0.99 1.73 1.09 0.00 17 180  W   47.5 XLE 0.40 0.99 0.80 0.00 26 298  W  
XLE 0.70 0.90 0.87 0.00 1007 2924  W   48 XLE 0.80 1.25 1.01 0.00 14 499  W  
XLE 0.47 0.65 0.65 0.00 790 2079  W   48.5 XLE 1.03 1.56 1.31 0.00 20 1792  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.21 4.00 1.72 0.00 54 89  W   47 XLE 0.60 1.01 0.94 0.00 90 1211  W  
XLE 0.98 2.83 1.38 0.00 50 18  W   47.5 XLE 0.68 1.29 1.05 0.00 28 277  W  
XLE 0.90 1.50 1.18 0.00 113 605  W   48 XLE 1.02 1.73 1.32 0.00 72 276  W  
XLE 0.68 1.23 0.94 0.00 93 172  W   48.5 XLE 1.29 1.90 1.57 0.00 175 105  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.68 3.20 2.00 0.00 19 31  W   47 XLE 0.60 1.29 1.15 0.00 77 213  W  
XLE 1.16 2.08 1.89 0.00 0 4  W   47.5 XLE 1.08 2.39 1.34 0.00 6 238  W  
XLE 0.95 1.65 1.46 0.00 67 239  W   48 XLE 1.08 1.84 1.57 0.00 46 351  W  
XLE 0.88 1.36 1.19 0.00 12 373  W   48.5 XLE 1.07 2.15 2.01 0.00 2 225  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.85 2.69 2.15 0.00 18 118  W   47 XLE 1.06 1.51 1.30 0.00 2 45  W  
XLE 0.36 4.35 1.88 0.00 20 5  W   47.5 XLE 0.51 3.75 1.93 0.00 1 34  W  
XLE 1.50 1.65 1.64 0.00 73 50  W   48 XLE 0.34 4.25 1.72 0.00 1 61  W  
XLE 0.94 3.30 1.39 0.00 7 77  W   48.5 XLE 1.70 2.37 2.06 0.00 5 300  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.24 2.56 2.35 0.00 207 593  S   47 XLE 1.24 1.61 1.48 0.00 175 10832  S  
XLE 1.73 2.02 1.80 0.00 460 1252  S   48 XLE 1.65 2.18 1.93 0.00 102 2895  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.91 5.00 3.62 0.00 0 3  W   47 XLE 0.31 5.00 1.64 0.00 8 143  W  
XLE 1.87 5.00 2.19 0.00 5 1  W   47.5 XLE 0.96 5.00 1.86 0.00 1 189  W  
XLE 1.66 3.35 1.98 0.00 5 20  W   48 XLE 0.60 2.90 1.80 0.00 0 90  W  
XLE 0.46 5.00 1.93 0.00 1 51  W   48.5 XLE 1.99 2.81 2.28 0.00 0 42  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.62 3.50 2.88 0.00 772 277  S   47 XLE 1.81 2.33 2.06 0.00 14 2001  S  
XLE 2.27 2.75 2.38 0.00 122 988  S   48 XLE 2.13 2.76 2.49 0.00 30 2300  S  
 
2021-06-30 - Calls 2021-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 2.50 5.10 3.08 0.00 68 11700  Q   47 XLE 2.08 2.75 2.49 0.00 0 113  Q  
XLE 2.45 2.60 2.51 0.00 68 554  Q   48 XLE 0.60 5.15 3.00 0.00 2 177  Q  


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.