NYSEARCA:XOP - SPDR S&P Oil & Gas Exploration & Production ETF Options Chain

Sign in or create an account to add this stock to your watchlist.
$29.09 -1.35 (-4.43 %)
(As of 12/16/2018 03:31 AM ET)
Previous Close$29.09
Today's Range$28.97 - $30.21
52-Week Range$28.97 - $45.45
Volume29.59 million shs
Average Volume17.72 million shs
Market CapitalizationN/A
P/E RatioN/A
Dividend Yield0.86%
BetaN/A

Options Chain

SPDR S&P Oil & Gas Exploration & Production ETF (NYSEARCA:XOP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$65.00$0.010Call011.925 (+0.13125)0.004227
12/21/2018$64.00$0.010Call001.875 (+0.10625)0.003916
12/21/2018$63.00$0.010Call011.84687 (+0.134375)0.004188
12/21/2018$62.00$0.010Call021.79688 (+0.109375)0.003903
12/21/2018$61.00$0.010Call021.77188 (+0.109375)0.004302
12/21/2018$60.00$0.010Call0141.73457 (+0.125)0.004395
12/21/2018$59.00$0.010Call001.68457 (+0.1)0.004162
12/21/2018$58.00$0.010Call001.66388 (+0.112316)0.004756
12/21/2018$57.00$0.005Call0311.516 (+0.014441)0.00232
12/21/2018$56.00$0.010Call011.566 (+0.089441)0.00446
12/21/2018$55.00$0.010Call0101.53823 (+0.107046)0.004951
12/21/2018$54.00$0.010Call0201.4913 (+0.0913)0.004925
12/21/2018$53.00$0.010Call50301.44474 (+0.105216)0.004938
12/21/2018$52.00$0.010Call0761.3972 (+0.092682)0.004951
12/21/2018$51.00$0.010Call03,4581.35274 (+0.096945)0.005092
12/21/2018$50.00$0.010Call011,7671.31418 (+0.083632)0.005459
12/21/2018$49.00$0.010Call02761.2752 (+0.10076)0.00586
12/21/2018$48.00$0.010Call03,8741.22763 (+0.088793)0.006043
12/21/2018$47.00$0.005Call11,029 (-1)1.08876 (+0.05436)0.003048
12/21/2018$46.00$0.005Call04,1471.06043 (+0.025265)0.004007
12/21/2018$45.00$0.010Call321,6971.07547 (+0.07545)0.006607
12/21/2018$44.00$0.005Call412,8680.930892 (+0.050035)0.003265
12/21/2018$43.00$0.005Call106,892 (-3)0.892159 (+0.064574)0.004081
12/21/2018$42.00$0.010Call612,691 (-8)0.905769 (+0.060827)0.007164
12/21/2018$41.50$0.010Call000.880814 (+0.068333)0.007517
12/21/2018$41.00$0.005Call92,374 (-7)0.789391 (+0.077468)0.004945
12/21/2018$40.50$0.010Call0100.826187 (+0.066438)0.008879
12/21/2018$40.00$0.010Call1413,879 (-6)0.789391 (+0.127468)0.008726
12/21/2018$39.50$0.010Call0540.755458 (+0.053938)0.008946
12/21/2018$39.00$0.010Call319,662 (-1)0.727121 (+0.101346)0.009901
12/21/2018$38.50$0.010Call0190.688167 (+0.05741)0.0097
12/21/2018$38.00$0.010Call1646,9480.647368 (+0.04673)0.009309
12/21/2018$37.50$0.010Call01,094 (-1)0.624741 (+0.062131)0.011386
12/21/2018$37.00$0.015Call130,516 (-13)0.610451 (+0.081199)0.014736
12/21/2018$36.50$0.010Call56,474 (-1)0.55107 (+0.019731)0.012287
12/21/2018$36.00$0.010Call3434,678 (-22)0.508881 (+0.009608)0.012151
12/21/2018$35.50$0.015Call12,1060.511068 (+0.052905)0.018876
12/21/2018$35.00$0.015Call1026,211 (-16)0.465521 (+0.011199)0.018982
12/21/2018$34.50$0.010Call252,0020.395134 (-0.029371)0.014886
12/21/2018$34.00$0.015Call1817,925 (+1)0.382875 (-0.034396)0.023647
12/21/2018$33.50$0.030Call3011,685 (+2)0.383632 (-0.022498)0.043476
12/21/2018$33.00$0.060Call22232,654 (+112)0.384111 (-0.024205)0.078209
12/21/2018$32.50$0.100Call13976 (+155)0.376419 (-0.041119)0.121534
12/21/2018$32.00$0.180Call1894,631 (-25)0.386492 (-0.030726)0.193723
12/21/2018$31.50$0.300Call3502,302 (-70)0.393572 (-0.034058)0.284819
12/21/2018$31.00$0.470Call848406 (-7)0.396671 (-0.040107)0.389503
12/21/2018$30.50$0.695Call1512,541 (+11)0.404048 (-0.038251)0.500372
12/21/2018$30.00$0.975Call92332 (+67)0.415358 (-0.035262)0.609005
12/21/2018$29.50$1.310Call8279 (+30)0.425993 (-0.038393)0.707402
12/21/2018$29.00$1.690Call51186 (+5)0.434766 (-0.032812)0.788622
12/21/2018$28.50$2.110Call377 (+33)0.453835 (-0.027504)0.85114
12/21/2018$28.00$2.565Call6343 (+2)0.481938 (-0.010128)0.891607
12/21/2018$27.50$3.025Call4368 (+9)0.498568 (-0.009595)0.926455
12/21/2018$27.00$3.500Call0321 (-2)0.520981 (-0.00473)0.949108
12/21/2018$26.00$4.500Call02650.656942 (+0.063177)0.958163
12/21/2018$25.00$5.475Call03520.697368 (+0.10298)0.977974
12/21/2018$24.00$6.475Call01060.829158 (+0.129158)0.980268
12/21/2018$23.00$7.475Call0850.9571140.983195
12/21/2018$22.00$8.475Call0601.099920.984559
12/21/2018$21.00$9.475Call0451.23310.986403
12/21/2018$20.00$10.450Call02141.093750.997174
12/21/2018$65.00$34.525Put01
12/21/2018$64.00$33.550Put1011 (+9)
12/21/2018$63.00$32.575Put00-1
12/21/2018$62.00$31.550Put021 (+5)-1
12/21/2018$61.00$30.625Put06-0.96875
12/21/2018$60.00$29.625Put011-0.9425
12/21/2018$59.00$28.575Put02-0.935
12/21/2018$58.00$27.575Put029-1
12/21/2018$57.00$26.550Put09-1
12/21/2018$56.00$25.600Put00-1
12/21/2018$55.00$24.650Put001.50937-0.996018
12/21/2018$54.00$23.625Put00-1
12/21/2018$53.00$22.575Put01-0.995455
12/21/2018$52.00$21.550Put01-1
12/21/2018$51.00$20.575Put159 (+9)-1
12/21/2018$50.00$19.500Put040-1
12/21/2018$49.00$18.550Put00-1
12/21/2018$48.00$17.575Put00-1
12/21/2018$47.00$16.575Put029-1
12/21/2018$46.00$15.550Put00-1
12/21/2018$45.00$14.500Put0177-1
12/21/2018$44.00$13.550Put02,959-1
12/21/2018$43.00$12.575Put1876-0.995292
12/21/2018$42.00$11.575Put02,214-1
12/21/2018$41.50$11.075Put024-0.989078
12/21/2018$41.00$10.575Put29,164-1
12/21/2018$40.50$10.050Put00-1
12/21/2018$40.00$9.575Put19,145 (-1)-0.994242
12/21/2018$39.50$9.050Put00-1
12/21/2018$39.00$8.575Put416,498 (-4)-0.996038
12/21/2018$38.50$8.075Put0119-1
12/21/2018$38.00$7.575Put141,198 (-18)-0.998454
12/21/2018$37.50$7.075Put0306-1
12/21/2018$37.00$6.600Put2,82110,158 (-8)-0.992692
12/21/2018$36.50$6.075Put0291 (+2)-1
12/21/2018$36.00$5.600Put5965,619 (-111)-0.999969
12/21/2018$35.50$5.100Put059 (-3)-1
12/21/2018$35.00$4.600Put1,43024,095 (-161)-0.998276
12/21/2018$34.50$4.100Put0390 (-1)-1
12/21/2018$34.00$3.600Put23134,677 (-10)-0.998005
12/21/2018$33.50$3.100Put0643 (+48)-1
12/21/2018$33.00$2.640Put1,1315,198 (-14)-0.997117
12/21/2018$32.50$2.190Put583,242 (+57)0.309375 (-0.081641)-0.933033
12/21/2018$32.00$1.765Put3,05145,883 (-15)0.340625 (-0.059961)-0.851036
12/21/2018$31.50$1.380Put581,944 (+13)0.358203 (-0.056738)-0.752932
12/21/2018$31.00$1.045Put1,14224,507 (+3)0.372559 (-0.051789)-0.641124
12/21/2018$30.50$0.765Put242463 (-37)0.386914 (-0.047047)-0.523862
12/21/2018$30.00$0.535Put2,71015,638 (+327)0.397852 (-0.049902)-0.408915
12/21/2018$29.50$0.370Put3,116593 (+255)0.410156 (-0.051275)-0.306391
12/21/2018$29.00$0.240Put286,802 (-44)0.416359 (-0.051809)-0.218352
12/21/2018$28.50$0.155Put101,044 (-1)0.432644 (-0.052178)-0.150464
12/21/2018$28.00$0.095Put55613,364 (-21)0.442969 (-0.046484)-0.098585
12/21/2018$27.50$0.060Put01,429 (+86)0.456641 (-0.054687)-0.064631
12/21/2018$27.00$0.040Put106,902 (+6)0.486719 (-0.027344)-0.043792
12/21/2018$26.00$0.015Put19,104 (-2)0.525 (-0.002832)-0.017958
12/21/2018$25.00$0.010Put01,988 (-10)0.590625 (+0.021875)-0.010242
12/21/2018$24.00$0.015Put0160.740381 (+0.060498)-0.012077
12/21/2018$23.00$0.015Put050.853125 (+0.065625)-0.010351
12/21/2018$22.00$0.015Put0670.983217 (+0.084778)-0.009703
12/21/2018$21.00$0.010Put0101.06493 (+0.056604)-0.006284
12/21/2018$20.00$0.010Put0221.18593 (+0.04214)-0.005269
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel