QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.07%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.07%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.07%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
QQQ   304.28 (+0.14%)
AAPL   122.94 (-0.11%)
MSFT   214.24 (-0.52%)
FB   281.85 (-1.97%)
GOOGL   1,821.84 (-0.17%)
AMZN   3,186.73 (-0.52%)
TSLA   593.38 (+4.32%)
NVDA   535.84 (-1.07%)
BABA   266.91 (+2.14%)
CGC   28.63 (+1.60%)
GE   10.60 (+1.63%)
MU   69.90 (+1.14%)
AMD   92.31 (-1.53%)
T   29.23 (+0.48%)
NIO   45.35 (-5.48%)
F   9.21 (+0.11%)
ACB   11.24 (+2.65%)
NFLX   497.52 (-1.16%)
BA   237.20 (+5.96%)
GILD   60.86 (-0.44%)
DIS   153.24 (-0.24%)
Log in
NYSEARCA:XOP

SPDR S&P Oil & Gas Exploration & Production ETF Options Chain and Prices

$56.25
+0.71 (+1.28 %)
(As of 12/3/2020 12:00 AM ET)
Add
Today's Range
$54.86
Now: $56.25
$57.28
50-Day Range
$39.65
MA: $47.52
$59.62
52-Week Range
$29.48
Now: $56.25
$97.92
Volume10.21 million shs
Average Volume9.69 million shs
Market Capitalization$2.13 billion
P/E RatioN/A
Dividend Yield1.59%
BetaN/A

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$70.00$0.010Call0009
(+0)
1.68879
(+0.433738)
0.0075540
12/4/2020$66.00$0.015Call00011
(+0)
1.32229
(+0.049936)
0.0114550
12/4/2020$65.00$0.020Call000518
(-11)
1.26074
(+0.178661)
0.0154660
12/4/2020$64.00$0.015Call000671
(+14)
1.10031
(+0.106999)
0.013470
12/4/2020$63.50$0.015Call00012
(+0)
1.04276
(-0.066041)
0.0141220
12/4/2020$63.00$0.015Call3000205
(+0)
0.984309
(-0.103371)
0.01485729
12/4/2020$62.50$0.020Call0006
(+0)
0.964038
(+0.013398)
0.0195680
12/4/2020$62.00$0.025Call10001002518
(+9)
0.933312
(+0.001709)
0.0245423
12/4/2020$61.50$0.025Call3301611
(+8)
0.868169
(-0.047433)
0.0261361
12/4/2020$61.00$0.020Call10101002694
(+0)
0.773482
(-0.110873)
0.0237342
12/4/2020$60.00$0.025Call711417478
(-4)
0.664271
(-0.213185)
0.03297551
12/4/2020$59.00$0.055Call651173506
(-15)
0.61121
(-0.245083)
0.06998139
12/4/2020$58.50$0.085Call867214238
(+24)
0.588259
(-0.301087)
0.10413417
12/4/2020$58.00$0.135Call2,8689034293109
(+1655)
0.570196
(-0.287449)
0.155875209
12/4/2020$57.50$0.215Call805614468
(+32)
0.555852
(-0.295098)
0.22939562
12/4/2020$57.00$0.335Call20114245796
(-14)
0.542499
(-0.30708)
0.32555893
12/4/2020$56.50$0.530Call75963107
(-14)
0.549888
(-0.310897)
0.44447253
12/4/2020$56.00$0.760Call3141851262630
(+119)
0.535052
(-0.32307)
0.56871255
12/4/2020$55.00$1.680Call4,4015181,3641165
(+64)
0.795148
(-0.095847)
0.712531483
12/4/2020$54.00$2.245Call1,5463402360
(+797)
245
12/4/2020$53.50$2.890Call20278
(+1)
0.818126
(-0.156311)
0.883362
12/4/2020$53.00$3.350Call1501532
(+0)
0.845532
(-0.14889)
0.914176
12/4/2020$52.50$3.850Call00077
(+20)
0.945645
(-0.050322)
0.9219990
12/4/2020$52.00$4.250Call1101058
(+11)
0.45148
(-0.57444)
0.9995752
12/4/2020$51.50$4.825Call200684
(+35)
1.07218
(+0.002408)
0.9452168
12/4/2020$51.00$5.275Call80042
(+0)
0.95296
(-0.25747)
0.9766653
12/4/2020$50.00$6.250Call00096
(-2)
0.60216
(-0.64591)
0.9999130
12/4/2020$49.50$6.800Call00031
(+0)
1.34028
(-0.054127)
0.9683650
12/4/2020$49.00$7.275Call120046
(+0)
1.27639
(-0.235288)
0.9820827
12/4/2020$48.50$7.775Call0007
(+0)
1.35773
(-0.142803)
0.9830610
12/4/2020$48.00$8.300Call00043
(+0)
1.60609
(-0.013421)
0.9731170
12/4/2020$47.50$8.775Call10010
(+0)
1.52132
(-0.109731)
0.9847341
12/4/2020$47.00$9.225Call10018
(+0)
1
12/4/2020$46.50$9.800Call00015
(+0)
1.87481
(+0.119267)
0.9766410
12/4/2020$46.00$10.300Call0007
(+0)
1.96523
(-0.107929)
0.9776290
12/4/2020$45.50$10.800Call0002
(+0)
2.05624
(-0.106206)
0.9785370
12/4/2020$45.00$11.275Call10133
(+0)
1.93816
(-0.017107)
0.9877861
12/4/2020$44.50$11.675Call1017
(+0)
1
12/4/2020$44.00$12.250Call00012
(+0)
1.33537
(-0.834494)
0.9998070
12/4/2020$43.50$12.800Call0006
(+0)
2.42647
(+0.27885)
0.9815730
12/4/2020$43.00$13.325Call0005
(+0)
2.72073
(+0.550991)
0.9748480
12/4/2020$42.50$13.800Call00029
(+0)
2.61584
(+0.365219)
0.9828140
12/4/2020$42.00$14.275Call0004
(+0)
2.45864
(+0.194341)
0.9902130
12/4/2020$41.50$14.775Call0009
(+0)
2.54806
(+0.203423)
0.9905340
12/4/2020$41.00$15.275Call0005
(+0)
2.63829
(+0.212634)
0.9908390
12/4/2020$40.50$15.825Call0000
(+0)
3.19932
(+0.115342)
0.9795930
12/4/2020$40.00$16.225Call00020
(+2)
0
12/4/2020$39.50$16.800Call0002
(+0)
3.20467
(+0.454762)
0.9857860
12/4/2020$39.00$17.225Call0001
(+0)
0
12/4/2020$38.50$17.775Call0001
(+0)
3.12814
(+0.584997)
0.9917460
12/4/2020$38.00$18.250Call0003
(+0)
1.83677
(-0.900505)
0.9999820
12/4/2020$37.50$18.825Call0006
(+0)
3.84925
(+1.14797)
0.9827080
12/4/2020$37.00$19.300Call00034
(+0)
3.72353
(+1.28135)
0.9876710
12/4/2020$36.50$19.800Call0009
(+0)
3.8747
(+0.683675)
0.9872560
12/4/2020$36.00$20.350Call0004
(+0)
4.40404
(+1.17087)
0.979880
12/4/2020$35.00$21.350Call0001
(+0)
4.61803
(+1.66533)
0.9814070
12/4/2020$34.00$22.325Call0002
(+0)
4.65296
(+1.53569)
0.9856990
12/4/2020$33.50$22.800Call0000
(+0)
4.57325
(+1.2009)
0.9888360
12/4/2020$33.00$23.275Call0000
(+0)
4.22623
(+0.939953)
0.9941560
12/4/2020$30.00$26.300Call0000
(+0)
5.4759
(+1.88202)
0.9902670
12/4/2020$25.00$31.300Call0000
(+0)
6.88139
(+1.21214)
0.9924820
12/4/2020$20.00$36.275Call0000
(+0)
7.94721
(+2.92949)
0.9964690
12/4/2020$70.00$13.475Put0000
(+0)
0.00
12/4/2020$66.00$9.575Put0000
(+0)
0
12/4/2020$65.00$8.525Put00020
(+0)
0
12/4/2020$64.00$7.675Put0000
(+0)
0
12/4/2020$63.50$7.075Put0000
(+0)
0
12/4/2020$63.00$6.675Put0000
(+0)
0
12/4/2020$62.50$6.075Put0000
(+0)
0
12/4/2020$62.00$5.700Put0000
(+0)
0
12/4/2020$61.50$5.250Put0000
(+0)
0.3
(-0.664797)
-1.00
12/4/2020$61.00$4.700Put0001
(+0)
0
12/4/2020$60.00$3.825Put000103
(+15)
0.834894
(-0.076471)
-0.9308130
12/4/2020$59.00$2.705Put0001232
(-1)
0
12/4/2020$58.50$2.275Put000873
(+0)
0.441582
(-0.431468)
-0.9550410
12/4/2020$58.00$1.870Put000726
(-41)
0.55145
(-0.314883)
-0.855280
12/4/2020$57.50$1.450Put2021396
(+14)
0.541504
(-0.286234)
-0.7786422
12/4/2020$57.00$1.155Put148498137
(+8)
0.607989
(-0.236469)
-0.65630224
12/4/2020$56.50$0.760Put5216501961
(-387)
0.529004
(-0.322171)
-0.55784720
12/4/2020$56.00$0.495Put16954553427
(+814)
0.518048
(-0.318597)
-0.42962174
12/4/2020$55.00$0.250Put7,0072631,69013114
(+960)
0.60967
(-0.265757)
-0.233258266
12/4/2020$54.00$0.120Put39033251980
(+599)
0.680327
(-0.232175)
-0.11989366
12/4/2020$53.50$0.085Put4828201291
(+512)
0.711089
(-0.227755)
-0.0851753
12/4/2020$53.00$0.065Put345145161
(+2987)
0.769685
(-0.206382)
-0.06379314
12/4/2020$52.50$0.045Put15011334007
(+1398)
0.792426
(-0.233174)
-0.04528846
12/4/2020$52.00$0.060Put2,63627669108
(+1460)
0.92964
(-0.10025)
-0.04974258
12/4/2020$51.50$0.045Put6202274
(+6)
0.974055
(-0.114145)
-0.0382895
12/4/2020$51.00$0.035Put2,369902,2641370
(+1)
1.02536
(-0.10741)
-0.028941102
12/4/2020$50.00$0.040Put45,2052340,03456008
(+24803)
1.22735
(+0.006514)
-0.02821760
12/4/2020$49.50$0.030Put10059
(+32)
1.24045
(-0.022562)
-0.0216711
12/4/2020$49.00$0.020Put27116291
(+24)
1.24488
(-0.083514)
-0.0145656
12/4/2020$48.50$0.025Put51051109
(+66)
1.36571
(-0.013207)
-0.0165224
12/4/2020$48.00$0.020Put16015182
(+4)
1.41191
(-0.094475)
-0.0130683
12/4/2020$47.50$0.020Put300201033
(+0)
1.49387
(+0.010475)
-0.0122423
12/4/2020$47.00$0.020Put311120
(+11)
1.58157
(+0.037679)
-0.0118033
12/4/2020$46.50$0.030Put150083
(+0)
1.74082
(+0.123063)
-0.0154161
12/4/2020$46.00$0.015Put150043
(+1)
1.66953
(+0.032227)
-0.0085671
12/4/2020$45.50$0.015Put90825
(+0)
1.7359
(-0.028334)
-0.0078917
12/4/2020$45.00$0.015Put11011125
(+0)
1.83503
(+0.078868)
-0.0080526
12/4/2020$44.50$0.015Put00080
(+0)
1.91035
(+0.052314)
-0.0076160
12/4/2020$44.00$0.015Put1101152
(+0)
1.97394
(+0.076899)
-0.0069255
12/4/2020$43.50$0.020Put70752
(+1)
2.15458
(+0.180634)
-0.0087182
12/4/2020$43.00$0.015Put00082
(+2)
2.15553
(+0.090425)
-0.0067680
12/4/2020$42.50$0.015Put88060
(+0)
2.23237
(+0.1453)
-0.0063861
12/4/2020$42.00$0.015Put00026
(+1)
2.32683
(+0.217291)
-0.0063460
12/4/2020$41.50$0.015Put00019
(+0)
2.41981
(+0.228552)
-0.0062580
12/4/2020$41.00$0.015Put00032
(+0)
2.4967
(+0.237483)
-0.0058730
12/4/2020$40.50$0.015Put00020
(+0)
2.5835
(+0.267017)
-0.0056610
12/4/2020$40.00$0.015Put0001092
(-1)
2.66949
(+0.473432)
-0.005430
12/4/2020$39.50$0.015Put44023
(+0)
2.78164
(+0.285599)
-0.0056032
12/4/2020$39.00$0.015Put00017
(+0)
2.85078
(+0.185929)
-0.0050940
12/4/2020$38.50$0.015Put00060
(+0)
2.94384
(+0.297305)
-0.0049490
12/4/2020$38.00$0.015Put00047
(+2)
3.04098
(+0.431331)
-0.004850
12/4/2020$37.50$0.010Put00059
(+40)
3.05263
(+0.507361)
-0.0035460
12/4/2020$37.00$0.010Put00023
(+8)
3.11493
(+0.555276)
-0.0031210
12/4/2020$36.50$0.010Put00034
(+14)
3.22565
(+0.441993)
-0.0031430
12/4/2020$36.00$0.010Put20020
(+0)
3.31812
(+0.604409)
-0.0030692
12/4/2020$35.00$0.010Put00046
(+20)
3.51834
(+1.01571)
-0.0029790
12/4/2020$34.00$0.010Put00021
(+7)
3.73928
(+1.08828)
-0.0029540
12/4/2020$33.50$0.010Put000279
(+238)
3.80515
(+1.17674)
-0.0027530
12/4/2020$33.00$0.010Put000175
(+159)
3.9099
(+1.20891)
-0.0027070
12/4/2020$30.00$0.010Put000122
(+82)
4.55348
(+1.42332)
-0.0023880
12/4/2020$25.00$0.010Put000201
(+22)
5.775
(+1.79957)
-0.0019230
12/4/2020$20.00$0.010Put0000
(+0)
7.18265
(+2.11024)
-0.0013920
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/3/2020 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.