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   0.418 0.472 88.71 -1.26

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 1.22 1.48 1.43 0.00 98 3253  S   88 XOP 0.46 0.58 0.50 0.00 175 1239  S  
XOP 0.65 0.90 0.86 0.00 138 1079  S   89 XOP 0.96 1.04 0.90 0.00 206 401  S  
XOP 0.34 0.42 0.41 0.00 4621 19268  S   90 XOP 1.55 1.72 1.45 0.00 492 2572  S  
XOP 0.13 0.23 0.24 0.00 187 1144  S   91 XOP 2.07 2.62 2.16 0.00 45 195  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 2.43 2.65 2.78 2.68 107 615  W   88 XOP 2.01 2.20 1.91 1.96 112 518  W  
XOP 1.94 2.10 2.23 2.17 192 245  W   89 XOP 2.54 2.71 2.52 2.46 104 1123  W  
XOP 1.47 1.68 1.66 1.74 187 854  W   90 XOP 3.05 3.30 3.45 3.03 487 657  W  
XOP 1.20 1.35 1.41 1.37 33 70  W   91 XOP 3.70 3.95 3.41 3.66 160 46  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 3.45 3.70 3.40 3.89 83 58  W   87.5 XOP 2.56 2.78 2.59 2.67 6 87  W  
XOP 3.15 3.40 3.36 3.63 19 31  W   88 XOP 2.80 3.05 2.90 2.91 41 58  W  
XOP 2.56 2.89 2.86 3.13 46 71  W   89 XOP 3.35 3.60 3.60 3.41 5 24  W  
XOP 2.32 2.44 2.54 2.69 44 514  W   90 XOP 3.85 4.10 4.25 3.97 4 95  W  
XOP 1.88 2.05 2.13 2.29 48 584  W   91 XOP 4.45 4.70 4.25 4.57 26 42  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 3.85 4.10 3.51 4.36 8 1  W   88 XOP 3.45 3.65 3.85 3.63 5 17  W  
XOP 3.40 3.55 3.34 3.87 15 58  W   89 XOP 3.95 4.15 4.50 4.14 1 36  W  
XOP 2.90 3.15 3.17 3.43 1007 140  W   90 XOP 4.50 4.75 4.05 4.69 0 122  W  
XOP 2.49 2.69 2.65 3.02 9 15  W   91 XOP 5.05 5.40 5.40 5.28 216 523  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 4.30 4.50 4.54 4.98 62 1535  S   88 XOP 3.95 4.10 3.98 4.23 356 255  S  
XOP 3.85 4.00 4.00 4.50 525 9718  S   89 XOP 4.45 4.70 4.55 4.75 46 195  S  
XOP 3.40 3.55 3.60 4.05 3425 4057  S   90 XOP 5.00 5.20 4.90 5.30 54 297  S  
XOP 2.99 3.20 3.30 3.64 54 2174  S   91 XOP 5.55 5.75 5.85 5.89 75 76  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 5.00 5.30 3.75 5.79 0 6  W   87.5 XOP 4.15 4.35 5.60 4.51 0 15  W  
XOP 4.80 5.05 5.17 5.54 11 81  W   88 XOP 4.40 4.70 5.30 4.76 0 39  W  
XOP 4.30 4.50 4.75 5.06 2 23  W   89 XOP 4.90 5.25 4.92 5.28 10 7  W  
XOP 3.85 4.00 4.59 4.61 0 42  W   90 XOP 5.40 5.65 5.30 5.83 0 2  W  
XOP 3.40 3.60 3.20 4.19 2 1  W   91 XOP 6.00 6.25 7.20 6.41 0 10  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 5.50 5.75 4.65 6.29 0 21  W   87.5 XOP 4.60 4.80 4.70 4.99 1 29  W  
XOP 5.20 5.45 5.53 6.04 1 72  W   88 XOP 4.80 5.00 4.75 5.24 0 19  W  
XOP 4.85 5.15 4.92 5.80 3 25  W   88.5 XOP 5.10 5.25 4.90 5.49 0 28  W  
XOP 4.25 4.50 4.60 5.12 2 22  W   90 XOP 5.80 6.10 5.52 6.31 0 4  W  
XOP 3.85 4.10 0.00 4.69 0 0  W   91 XOP 6.25 6.65 0.00 6.89 0 0  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XOP 6.25 6.50 0.00 7.36 0 0  S   88 XOP 5.90 6.10 0.00 6.44 0 0  S  
XOP 5.85 6.05 0.00 6.89 0 0  S   89 XOP 6.35 6.65 7.00 6.96 1 0  S  
XOP 5.30 5.55 5.65 6.44 78 822  S   90 XOP 6.95 7.15 7.35 7.52 2 242  S  
XOP 4.85 5.15 5.03 6.01 1 0  S   91 XOP 7.45 7.75 0.00 8.09 0 0  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.