XOP option chain State Street SPDR S&P Oil & Gas Exploration & Production ETF
Cboe delayed options data · as of 18:40 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±9.0% (175.25–210.05) · ATM IV 30.6% · P/C open interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 14.20 | 18.15 | 30.4% | 0.74 | 0.0147 | -0.063 | 180 | 1.67 | 5.70 | 31.2% | -0.26 | 0.0147 | -0.070 | ||||
| 13.45 | 17.50 | 30.4% | 0.73 | 0.0151 | -0.065 | 181 | 1.99 | 5.95 | 31.1% | -0.28 | 0.0151 | -0.072 | ||||
| 12.75 | 16.75 | 30.2% | 0.71 | 0.0156 | -0.067 | 182 | 2.31 | 6.25 | 31.0% | -0.29 | 0.0156 | -0.074 | ||||
| 12.40 | 16.45 | 30.3% | 0.70 | 0.0158 | -0.068 | 182.5 | 2.48 | 6.45 | 31.1% | -0.30 | 0.0158 | -0.074 | ||||
| 12.05 | 16.10 | 30.2% | 0.69 | 0.0160 | -0.069 | 183 | 2.68 | 6.65 | 31.2% | -0.31 | 0.0160 | -0.075 | ||||
| 11.60 | 15.45 | 30.6% | 0.68 | 0.0164 | -0.071 | 184 | 3.00 | 6.95 | 31.0% | -0.33 | 0.0164 | -0.077 | ||||
| 10.95 | 14.80 | 30.5% | 0.66 | 0.0167 | -0.073 | 185 | 3.35 | 7.35 | 31.0% | -0.34 | 0.0168 | -0.078 | ||||
| 10.20 | 14.25 | 30.4% | 0.64 | 0.0170 | -0.074 | 186 | 3.75 | 7.70 | 30.9% | -0.36 | 0.0172 | -0.079 | ||||
| 9.60 | 13.55 | 30.1% | 0.63 | 0.0173 | -0.076 | 187 | 4.15 | 8.15 | 31.0% | -0.38 | 0.0175 | -0.080 | ||||
| 9.30 | 13.35 | 30.2% | 0.62 | 0.0174 | -0.076 | 187.5 | 4.35 | 8.35 | 30.9% | -0.39 | 0.0176 | -0.081 | ||||
| 9.10 | 13.05 | 30.4% | 0.61 | 0.0176 | -0.077 | 188 | 4.50 | 8.60 | 30.9% | -0.40 | 0.0178 | -0.081 | ||||
| 8.55 | 12.50 | 30.4% | 0.59 | 0.0178 | -0.078 | 189 | 4.95 | 9.05 | 30.9% | -0.41 | 0.0180 | -0.082 | ||||
| 8.00 | 12.00 | 30.4% | 0.57 | 0.0179 | -0.079 | 190 | 5.55 | 9.50 | 31.1% | -0.43 | 0.0182 | -0.082 | ||||
| 7.55 | 11.50 | 30.6% | 0.55 | 0.0181 | -0.080 | 191 | 5.90 | 10.00 | 30.9% | -0.45 | 0.0184 | -0.083 | ||||
| 6.95 | 10.95 | 30.3% | 0.54 | 0.0182 | -0.081 | 192 | 6.45 | 10.40 | 30.8% | -0.47 | 0.0185 | -0.083 | ||||
| 6.65 | 10.75 | 30.3% | 0.53 | 0.0182 | -0.081 | 192.5 | 6.65 | 10.75 | 30.9% | -0.48 | 0.0185 | -0.083 | ||||
| 6.50 | 10.50 | 30.4% | 0.52 | 0.0182 | -0.081 | 193 | 6.95 | 10.95 | 30.8% | -0.49 | 0.0185 | -0.083 | ||||
| 6.10 | 10.05 | 30.5% | 0.50 | 0.0182 | -0.082 | 194 | 7.60 | 11.45 | 30.9% | -0.50 | 0.0186 | -0.083 | ||||
| 5.60 | 9.60 | 30.4% | 0.48 | 0.0182 | -0.082 | 195 | 8.05 | 12.05 | 30.8% | -0.52 | 0.0185 | -0.082 | ||||
| 5.20 | 9.15 | 30.4% | 0.46 | 0.0181 | -0.082 | 196 | 8.60 | 12.60 | 30.7% | -0.54 | 0.0185 | -0.082 | ||||
| 4.80 | 8.80 | 30.6% | 0.45 | 0.0180 | -0.082 | 197 | 9.25 | 13.20 | 30.8% | -0.56 | 0.0184 | -0.081 | ||||
| 4.60 | 8.55 | 30.4% | 0.44 | 0.0180 | -0.082 | 197.5 | 9.45 | 13.55 | 30.7% | -0.57 | 0.0183 | -0.081 | ||||
| 4.40 | 8.35 | 30.4% | 0.43 | 0.0179 | -0.082 | 198 | 9.95 | 13.90 | 31.2% | -0.58 | 0.0182 | -0.080 | ||||
| 4.05 | 8.00 | 30.5% | 0.41 | 0.0177 | -0.081 | 199 | 10.50 | 14.50 | 31.0% | -0.59 | 0.0181 | -0.079 | ||||
| 3.70 | 7.70 | 30.6% | 0.40 | 0.0175 | -0.081 | 200 | 11.15 | 15.15 | 31.0% | -0.61 | 0.0179 | -0.078 | ||||
| 2.85 | 6.95 | 30.7% | 0.36 | 0.0168 | -0.079 | 202.5 | 12.90 | 16.90 | 31.3% | -0.65 | 0.0172 | -0.075 | ||||
| 2.25 | 6.25 | 31.0% | 0.32 | 0.0160 | -0.076 | 205 | 14.70 | 18.75 | 31.5% | -0.69 | 0.0164 | -0.071 | ||||
| 1.64 | 5.65 | 31.2% | 0.28 | 0.0151 | -0.073 | 207.5 | 16.60 | 20.65 | 31.7% | -0.73 | 0.0155 | -0.066 | ||||
| 1.10 | 5.15 | 31.4% | 0.25 | 0.0141 | -0.069 | 210 | 18.60 | 22.65 | 32.0% | -0.76 | 0.0145 | -0.061 | ||||
| 0.6200 | 4.70 | 31.5% | 0.22 | 0.0131 | -0.065 | 212.5 | 20.70 | 24.70 | 32.3% | -0.79 | 0.0134 | -0.055 | ||||
| 1.56 | 3.15 | 32.2% | 0.20 | 0.0121 | -0.061 | 215 | 22.85 | 26.85 | 32.7% | -0.81 | 0.0124 | -0.050 | ||||
| 0.0100 | 3.95 | 32.2% | 0.17 | 0.0111 | -0.057 | 217.5 | 25.55 | 29.05 | 34.5% | -0.84 | 0.0113 | -0.044 | ||||
| 0.8600 | 3.75 | 35.9% | 0.15 | 0.0101 | -0.053 | 220 | 27.90 | 31.25 | 35.3% | -0.86 | 0.0103 | -0.038 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs