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

Option Chains For XLE 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   0.200 0.184 96.65 0.46
 
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  
XLE 0.45 1.00 0.88 0.00 862 4516  W   96 XLE 0.25 0.50 0.26 0.00 1024 2275  W  
XLE 0.20 0.48 0.30 0.00 2791 4195  W   97 XLE 0.62 1.21 0.72 0.00 85 518  W  
XLE 0.05 0.27 0.23 0.00 288 2280  W   97.5 XLE 0.76 1.67 0.94 0.00 60 425  W  
XLE 0.05 0.95 0.11 0.00 306 6454  W   98 XLE 0.05 4.80 1.36 0.00 63 209  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.36 2.15 1.89 1.79 150 427  W   95.5 XLE 0.08 4.90 0.58 0.45 133 311  W  
XLE 0.98 1.76 1.57 1.46 2259 778  W   96 XLE 0.70 1.22 0.75 0.62 119 1151  W  
XLE 0.93 1.50 1.27 1.16 285 181  W   96.5 XLE 0.89 1.42 1.00 0.82 48 678  W  
XLE 0.71 1.24 1.02 0.91 432 3843  W   97 XLE 1.10 1.74 1.21 1.07 97 219  W  
XLE 0.47 0.99 0.85 0.69 140 1487  W   97.5 XLE 1.40 2.12 1.62 1.35 30 132  W  
XLE 0.42 0.79 0.72 0.52 316 1648  W   98 XLE 1.70 2.43 1.87 1.68 18 6013  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.45 5.00 1.70 2.53 23 273  W   95.5 XLE 0.03 4.85 1.04 0.63 8 91  W  
XLE 1.40 2.19 1.99 2.19 117 189  W   96 XLE 0.03 4.85 1.28 0.79 269 178  W  
XLE 1.01 2.75 1.71 1.88 95 345  W   96.5 XLE 0.05 4.90 2.11 0.98 10 111  W  
XLE 0.04 4.75 1.48 1.60 151 332  W   97 XLE 0.31 4.90 1.76 1.19 3 73  W  
XLE 0.04 2.01 1.21 1.35 46 332  W   97.5 XLE 0.38 4.90 1.88 1.44 9 79  W  
XLE 0.04 2.40 1.02 1.12 394 595  W   98 XLE 0.44 5.00 2.25 1.71 17 50  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  
XLE 1.74 2.99 2.19 3.10 644 4958  S   96 XLE 1.20 1.76 1.30 0.77 633 5156  S  
XLE 1.44 1.88 1.79 2.45 386 5314  S   97 XLE 1.70 2.19 1.76 1.10 47 4931  S  
XLE 1.21 1.67 1.69 2.16 26 28  S   97.5 XLE 1.96 2.60 2.29 1.30 1 0  S  
XLE 1.06 1.45 1.30 1.89 610 6662  S   98 XLE 2.23 2.86 2.80 1.53 13 1040  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.52 5.20 3.15 4.63 5 65  W   95.5 XLE 0.04 4.85 1.34 0.53 7 114  W  
XLE 0.51 2.99 2.70 4.25 1 123  W   96 XLE 0.05 4.85 1.82 0.64 88 87  W  
XLE 0.33 5.00 2.35 3.89 15 22  W   96.5 XLE 0.36 4.90 1.96 0.76 22 29  W  
XLE 0.41 4.80 2.21 3.54 31 105  W   97 XLE 0.41 4.95 2.10 0.90 21 59  W  
XLE 0.36 4.90 1.88 3.21 35 52  W   97.5 XLE 0.60 5.05 3.55 1.05 0 5  W  
XLE 0.06 4.75 1.68 2.90 57 92  W   98 XLE 0.48 5.30 3.35 1.23 3 40  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.76 5.50 3.35 6.11 2 36  W   95.5 XLE 0.06 4.75 2.02 0.39 2 42  W  
XLE 0.54 5.15 3.05 5.71 34 74  W   96 XLE 0.36 4.90 1.71 0.47 8 41  W  
XLE 0.49 5.10 2.78 5.32 3 14  W   96.5 XLE 0.41 4.95 2.11 0.55 13 35  W  
XLE 0.47 5.05 2.46 4.94 7 46  W   97 XLE 0.46 5.05 2.35 0.65 2 35  W  
XLE 0.42 4.95 2.14 4.58 11 82  W   97.5 XLE 0.50 5.00 2.30 0.77 0 0  W  
XLE 0.37 4.95 1.63 4.23 7 60  W   98 XLE 0.75 5.40 2.91 0.89 4 43  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 0.90 5.70 0.00 7.91 0 0  W   95.5 XLE 0.00 4.75 0.00 0.25 0 0  W  
XLE 0.65 5.60 0.00 7.49 0 0  W   96 XLE 0.30 5.10 0.00 0.30 0 0  W  
XLE 0.55 5.20 2.82 7.09 32 0  W   96.5 XLE 0.03 4.75 0.00 0.36 0 0  W  
XLE 0.15 4.90 0.00 6.68 0 0  W   97 XLE 0.19 4.75 0.00 0.42 0 0  W  
XLE 0.05 4.85 2.31 6.29 12 0  W   97.5 XLE 0.55 5.25 0.00 0.50 0 0  W  
XLE 0.40 5.00 2.09 5.91 5 0  W   98 XLE 0.80 5.50 0.00 0.58 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 3.20 3.85 3.76 12.06 323 3163  S   96 XLE 2.18 2.65 2.18 0.09 948 4560  S  
XLE 2.78 3.25 3.15 11.21 570 9700  S   97 XLE 2.59 3.20 2.67 0.12 336 827  S  
XLE 2.29 2.80 2.75 10.38 51 10608  S   98 XLE 3.05 3.75 3.15 0.17 71 782  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLE 1.56 6.15 3.55 14.78 18 200  Q   96 XLE 0.61 5.20 3.00 0.04 2 5  Q  
XLE 1.05 5.65 3.05 13.95 4 241  Q   97 XLE 1.16 5.75 4.71 0.05 0 64  Q  
XLE 0.54 5.00 2.56 13.12 1 316  Q   98 XLE 1.88 6.40 5.25 0.08 0 87  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.