NYSEARCA:XOP - SPDR S&P Oil & Gas Explore & Prod. Options Chain

Sign in or create an account to add this stock to your watchlist.
$31.00 +0.81 (+2.68 %)
(As of 02/18/2019 03:43 PM ET)
Previous Close$30.19
Today's Range$30.50 - $31.01
52-Week Range$23.89 - $45.45
Volume17.92 million shs
Average Volume20.00 million shs
Market Capitalization$2.05 billion
P/E RatioN/A
Dividend Yield0.88%
BetaN/A

Options Chain

SPDR S&P Oil & Gas Explore & Prod. (NYSEARCA:XOP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$37.50$0.010Call000.594384 (-0.029667)0.01167
2/22/2019$37.00$0.010Call010.558147 (-0.032404)0.012333
2/22/2019$36.50$0.010Call000.521089 (-0.0353)0.013104
2/22/2019$36.00$0.010Call040.483107 (-0.038398)0.014003
2/22/2019$35.50$0.010Call000.444185 (-0.0415)0.015079
2/22/2019$34.50$0.010Call02540.363027 (-0.048358)0.018005
2/22/2019$34.00$0.010Call0120.320538 (-0.052137)0.020077
2/22/2019$33.50$0.015Call0560.300501 (-0.053588)0.03319
2/22/2019$33.00$0.015Call120,0130.247365 (-0.063558)0.03598
2/22/2019$32.50$0.040Call1811830.243677 (-0.022402)0.084614
2/22/2019$32.00$0.110Call2,039133 (+58)0.25192 (-0.024271)0.1883
2/22/2019$31.50$0.240Call109526 (+88)0.256521 (-0.011067)0.335647
2/22/2019$31.00$0.460Call384610 (-16)0.26597 (-0.004907)0.510528
2/22/2019$30.50$0.765Call302597 (+71)0.274993 (-0.01015)0.674992
2/22/2019$30.00$1.160Call164867 (+28)0.298323 (+0.00638)0.794307
2/22/2019$29.50$1.585Call796,731 (+49)0.307258 (+0.00448)0.883718
2/22/2019$29.00$2.050Call41224 (+61)0.326598 (+0.029756)0.933663
2/22/2019$28.50$2.550Call1279 (+15)0.391815 (+0.076699)0.943194
2/22/2019$28.00$3.050Call44146 (+19)0.456458 (+0.129808)0.950161
2/22/2019$27.50$3.525Call3924 (+9)0.442622 (+0.129671)0.976699
2/22/2019$27.00$4.025Call778 (+67)0.383095
2/22/2019$26.50$4.525Call1129 (+19)0.558216 (+0.077986)0.980837
2/22/2019$26.00$5.000Call1429 (+10)9.9E-05 (-0.5388)1
2/22/2019$25.50$5.500Call1337 (+37)8.3E-05 (-0.410869)1
2/22/2019$25.00$6.025Call2993 (+73)0.735939 (+0.275999)0.984787
2/22/2019$24.50$6.525Call1021 (+21)0.796726 (+0.2523)0.985758
2/22/2019$24.00$7.025Call000.8584480.986611
2/22/2019$23.50$7.600Call001.21327 (+0.203986)0.958568
2/22/2019$23.00$8.025Call001.001430.986919
2/22/2019$22.50$8.525Call014 (+13)1.06793 (+0.360776)0.987547
2/22/2019$22.00$9.075Call001.38153 (+0.616623)0.970601
2/22/2019$21.50$9.575Call001.46838 (-0.292276)0.971457
2/22/2019$21.00$9.975Call00
2/22/2019$20.50$10.525Call001.322820.990632
2/22/2019$37.50$6.525Put000.704658-0.973829
2/22/2019$37.00$6.025Put000.662729-0.972779
2/22/2019$36.50$5.525Put000.621402-0.971352
2/22/2019$36.00$5.025Put000.583055-0.969033
2/22/2019$35.50$4.525Put000.53569-0.967999
2/22/2019$34.50$3.525Put000.44021 (-0.246194)-0.960895
2/22/2019$34.00$3.025Put000.387015-0.957998
2/22/2019$33.50$2.505Put000.275455-0.982172
2/22/2019$33.00$2.000Put2810.197689-0.995615
2/22/2019$32.50$1.540Put000.253739-0.909881
2/22/2019$32.00$1.100Put4481 (+81)0.247689 (-0.018875)-0.817701
2/22/2019$31.50$0.720Put17099 (+53)0.247725 (-0.020402)-0.671565
2/22/2019$31.00$0.440Put300142 (+34)0.261752 (-0.007937)-0.490438
2/22/2019$30.50$0.255Put865705 (+47)0.27411 (-0.000396)-0.324396
2/22/2019$30.00$0.130Put190602 (+54)0.278983 (-0.007524)-0.190597
2/22/2019$29.50$0.065Put14269 (+36)0.291503 (-0.002564)-0.104039
2/22/2019$29.00$0.030Put751,164 (+585)0.302377 (-0.001687)-0.051572
2/22/2019$28.50$0.020Put461,309 (+1)0.342392 (+0.021638)-0.033826
2/22/2019$28.00$0.010Put09710.35683 (+0.029609)-0.017425
2/22/2019$27.50$0.010Put66280.415266 (+0.065408)-0.016169
2/22/2019$27.00$0.015Put0137 (-5)0.489176 (+0.106761)-0.01806
2/22/2019$26.50$0.015Put2210.544271 (+0.103435)-0.015966
2/22/2019$26.00$0.010Put0180.580631 (+0.148216)-0.010944
2/22/2019$25.50$0.010Put050.637637 (+0.116264)-0.010266
2/22/2019$25.00$0.010Put0380.702798 (+0.183169)-0.010185
2/22/2019$24.50$0.010Put040.756057 (+0.093793)-0.009367
2/22/2019$24.00$0.010Put010.793208 (+0.114241)-0.00772
2/22/2019$23.50$0.010Put000.857868 (+0.121464)-0.0076
2/22/2019$23.00$0.010Put000.925264 (+0.126059)-0.007544
2/22/2019$22.50$0.010Put000.976364 (+0.123239)-0.00672
2/22/2019$22.00$0.010Put001.0351 (+0.127252)-0.006238
2/22/2019$21.50$0.010Put001.10105 (+0.138554)-0.006026
2/22/2019$21.00$0.010Put001.17448 (+0.146347)-0.006038
2/22/2019$20.50$0.010Put011.23449 (+0.151621)-0.005536
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: Do Tariffs Work?

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