XOP option chain State Street SPDR S&P Oil & Gas Exploration & Production ETF

Expiration Cboe delayed options data · as of 15:47 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 ±12.6% (174.50–224.81) · ATM IV 32.1% · P/C open interest 1.62

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
99.00	101.80		26		1.00	0.0000	0.000	100	0	0.1900		3,055	58.4%	-0.00	0.0001	-0.001
94.05	96.90		31		1.00	0.0001	0.000	105	0	0.1900		2,560	54.7%	-0.00	0.0001	-0.001
89.15	91.85		548		1.00	0.0001	0.000	110	0	0.2000		4,963	51.4%	-0.00	0.0001	-0.001
85.35	87.90		412		1.00	0.0001	0.000	114	0	0.2100		179	48.9%	-0.00	0.0002	-0.002
84.25	86.90		252		1.00	0.0001	0.000	115	0	0.2200		2,333	48.5%	-0.00	0.0002	-0.002
83.25	85.95		357		1.00	0.0002	0.000	116	0	0.2200		21	47.8%	-0.00	0.0002	-0.002
82.30	85.00		49		1.00	0.0002	0.000	117	0	0.2200		521	47.1%	-0.00	0.0002	-0.002
81.15	83.95		4		1.00	0.0002	0.000	118	0	0.2300		1,798	46.7%	-0.00	0.0002	-0.002
80.20	82.95		25		1.00	0.0002	0.000	119	0	0.2300		109	46.0%	-0.00	0.0003	-0.002
79.25	81.95		135		1.00	0.0002	0.000	120	0	0.2400		1,807	45.6%	-0.00	0.0003	-0.003
78.40	81.00		45		1.00	0.0003	0.000	121	0	0.2400		227	44.9%	-0.00	0.0003	-0.003
77.20	80.05		31		1.00	0.0003	0.000	122	0.0100	0.2500		107	44.7%	-0.00	0.0004	-0.003
76.25	79.05		65		1.00	0.0003	0.000	123	0	0.2500		114	43.8%	-0.01	0.0004	-0.003
75.25	78.05		153		1.00	0.0003	0.000	124	0	0.2600		631	43.4%	-0.01	0.0004	-0.003
74.35	77.00		897		1.00	0.0004	0.000	125	0	0.2600		1,371	42.8%	-0.01	0.0004	-0.004
73.25	76.05		432		1.00	0.0004	0.000	126	0	0.2700		760	42.3%	-0.01	0.0005	-0.004
72.25	75.05		113		1.00	0.0004	0.000	127	0	0.2800		115	41.9%	-0.01	0.0005	-0.004
71.25	74.05		135		0.99	0.0005	0.000	128	0	0.2900		115	41.4%	-0.01	0.0005	-0.004
70.35	73.05		412		0.99	0.0005	0.000	129	0	0.3000		598	41.0%	-0.01	0.0006	-0.005
69.40	72.10		69		0.99	0.0006	0.000	130	0	0.3100		595	40.5%	-0.01	0.0006	-0.005
68.35	71.10		92		0.99	0.0006	0.000	131	0	0.3200		62	40.1%	-0.01	0.0007	-0.005
67.30	70.10		70		0.99	0.0006	0.000	132	0	0.3300		2	39.6%	-0.01	0.0007	-0.006
66.45	69.20		60		0.99	0.0007	0.000	133	0	0.3400		37	39.1%	-0.01	0.0008	-0.006
65.35	68.20		103		0.99	0.0008	0.000	134	0	0.3600		91	38.8%	-0.01	0.0008	-0.006
64.35	67.20		471		0.99	0.0008	-0.000	135	0.0100	0.3700		147	38.5%	-0.01	0.0009	-0.007
63.50	66.25		386		0.99	0.0009	-0.001	136	0.0200	0.3900		170	38.3%	-0.01	0.0010	-0.007
62.55	65.25		191		0.99	0.0009	-0.001	137	0.0400	0.4000		31	38.0%	-0.02	0.0010	-0.008
61.75	64.25		299	33.3%	0.99	0.0010	-0.002	138	0.0600	0.4200		141	37.9%	-0.02	0.0011	-0.008
60.45	63.25		536		0.99	0.0011	-0.003	139	0.0800	0.4400		1,034	37.7%	-0.02	0.0012	-0.009
59.60	62.30		962	24.1%	0.98	0.0012	-0.003	140	0.1000	0.4600		2,828	37.5%	-0.02	0.0013	-0.009
58.50	61.35		79		0.98	0.0013	-0.004	141	0.1200	0.4800		119	37.3%	-0.02	0.0014	-0.010
57.65	60.30		108	26.1%	0.98	0.0014	-0.004	142	0.1400	0.5100		90	37.1%	-0.02	0.0014	-0.010
54.95	57.40		249	33.5%	0.98	0.0017	-0.007	145	0.2800	0.5200		303	36.5%	-0.03	0.0018	-0.012
54.00	56.50			34.3%	0.97	0.0018	-0.007	146	0.2400	0.6300		1	36.4%	-0.03	0.0019	-0.013
53.00	55.45			33.0%	0.97	0.0019	-0.008	147	0.2700	0.6500		1	36.1%	-0.03	0.0020	-0.014
52.05	54.50			33.3%	0.97	0.0020	-0.009	148	0.3000	0.6900			35.9%	-0.03	0.0021	-0.014
51.05	53.60			33.4%	0.97	0.0022	-0.010	149	0.3300	0.7200			35.6%	-0.04	0.0023	-0.015
50.15	52.65		1,554	33.9%	0.97	0.0023	-0.011	150	0.3600	0.7600		471	35.4%	-0.04	0.0024	-0.016
49.15	51.65			33.1%	0.96	0.0025	-0.012	151	0.4000	0.8000			35.2%	-0.04	0.0026	-0.017
48.20	50.75			33.4%	0.96	0.0026	-0.013	152	0.4400	0.8500			35.1%	-0.04	0.0027	-0.018
47.25	49.80			33.3%	0.96	0.0028	-0.014	153	0.4800	0.9000			34.9%	-0.05	0.0029	-0.019
46.35	48.85			33.5%	0.95	0.0030	-0.015	154	0.5300	0.9600		4	34.8%	-0.05	0.0031	-0.020
45.35	47.90		1,188	33.0%	0.95	0.0031	-0.016	155	0.6200	0.9300		1,553	34.4%	-0.05	0.0032	-0.021
44.45	46.95			33.1%	0.95	0.0033	-0.017	156	0.6400	1.09		63	34.5%	-0.06	0.0034	-0.022
43.50	46.05			33.1%	0.94	0.0035	-0.018	157	0.6900	0.9900		17	33.6%	-0.06	0.0036	-0.023
42.60	45.10			33.0%	0.94	0.0037	-0.019	158	0.7600	1.07		14	33.5%	-0.07	0.0038	-0.024
41.50	44.15			32.0%	0.94	0.0039	-0.021	159	0.8200	1.15		152	33.4%	-0.07	0.0040	-0.025
40.70	42.95		772	31.3%	0.93	0.0041	-0.022	160	0.9800	1.24		2,849	33.7%	-0.07	0.0042	-0.026
39.80	42.35			32.6%	0.93	0.0044	-0.023	161	0.9700	1.33		36	33.2%	-0.08	0.0044	-0.027
38.90	41.45			32.6%	0.92	0.0046	-0.025	162	1.06	1.44		14	33.2%	-0.08	0.0047	-0.029
37.95	40.55			32.4%	0.92	0.0048	-0.026	163	1.14	1.54		12	33.1%	-0.09	0.0049	-0.030
37.10	39.65			32.4%	0.91	0.0050	-0.027	164	1.25	1.65		9	33.1%	-0.09	0.0052	-0.031
36.15	38.55		377	31.5%	0.90	0.0053	-0.029	165	1.37	1.79		1,779	33.1%	-0.10	0.0054	-0.032
35.35	37.25			30.4%	0.90	0.0056	-0.030	166	1.51	1.91		2	33.1%	-0.11	0.0056	-0.034
34.45	37.00			32.2%	0.89	0.0058	-0.032	167	1.58	2.04	6	6	32.9%	-0.11	0.0059	-0.035
33.60	36.15		1	32.2%	0.89	0.0061	-0.033	168	1.72	2.20	40		32.9%	-0.12	0.0062	-0.036
32.70	35.30		1	32.1%	0.88	0.0063	-0.034	169	1.84	2.45		2	33.1%	-0.13	0.0064	-0.038
31.90	34.45		877	32.2%	0.87	0.0066	-0.036	170	2.02	2.52	1	155	32.9%	-0.13	0.0067	-0.039
27.75	30.30		423	31.8%	0.83	0.0080	-0.043	175	2.61	3.45	7	2,663	32.1%	-0.17	0.0081	-0.046
24.05	26.50		537	32.0%	0.79	0.0093	-0.050	180	3.85	4.65	2	151	32.2%	-0.22	0.0094	-0.053
20.65	23.00		1,146	32.1%	0.73	0.0106	-0.057	185	5.45	6.15	42	334	32.4%	-0.27	0.0107	-0.059
17.45	19.80		751	32.1%	0.67	0.0116	-0.062	190	6.80	7.90	58	366	31.7%	-0.33	0.0118	-0.064
14.65	16.95	2	246	32.3%	0.61	0.0123	-0.066	195	9.05	10.15	10	176	32.1%	-0.40	0.0126	-0.068
12.10	14.20	30	1,934	32.0%	0.55	0.0128	-0.069	200	11.45	12.55	1	54	32.1%	-0.46	0.0130	-0.070
10.00	11.40	9	319	31.5%	0.49	0.0128	-0.069	205	14.25	15.45		18	32.4%	-0.52	0.0131	-0.070
8.10	9.75		312	32.0%	0.43	0.0126	-0.068	210	16.35	18.55		19	31.2%	-0.59	0.0128	-0.069
6.50	8.00		926	31.9%	0.37	0.0121	-0.066	215	20.80	21.95		8	32.8%	-0.64	0.0124	-0.066
5.15	6.55		1,104	32.0%	0.32	0.0114	-0.062	220	24.55	25.60			33.1%	-0.70	0.0117	-0.062
4.10	5.25		356	32.0%	0.27	0.0105	-0.058	225	27.30	29.55			31.7%	-0.75	0.0110	-0.058
3.25	4.25		143	32.1%	0.23	0.0095	-0.053	230	31.30	33.80			31.9%	-0.79	0.0102	-0.054
2.56	3.40		109	32.3%	0.19	0.0085	-0.048	235	35.55	38.05		1	31.9%	-0.83	0.0094	-0.050
2.01	2.75		2,135	32.5%	0.16	0.0075	-0.043	240	40.00	42.45			31.9%	-0.87	0.0087	-0.046
1.56	2.15		73	32.5%	0.13	0.0066	-0.038	245	44.55	47.00			31.8%	-0.90	0.0081	-0.043
1.28	1.75		808	33.0%	0.11	0.0057	-0.033	250	49.25	51.65			31.1%	-0.93	0.0075	-0.039
1.00	1.43		65	33.3%	0.09	0.0049	-0.029	255	54.05	56.40				-0.96	0.0067	-0.040
0.7700	1.17		161	33.6%	0.07	0.0042	-0.025	260	58.90	61.35				-0.98	0.0058	-0.030
0.6000	0.9600		25	33.9%	0.06	0.0036	-0.022	265	63.85	66.15				-0.99	0.0030	-0.020
0.5000	0.8000		81	34.4%	0.05	0.0030	-0.019	270	68.80	71.40				-1.00	0.0005	-0.020
0.3700	0.6900		34	34.8%	0.04	0.0026	-0.016	275	73.80	76.45				-1.00	0.0000	-0.020
0.2900	0.5200		54	34.8%	0.03	0.0022	-0.014	280	78.80	81.50				-1.00	0.0000	-0.020
0.2300	0.5500			36.0%	0.03	0.0018	-0.012	285	83.80	86.40				-1.00	0.0000	-0.020
0.1700	0.5000		8	36.6%	0.02	0.0015	-0.010	290	88.55	92.45			47.4%	-1.00	0.0000	-0.020

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 — Jan 15, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

XOP option chain State Street SPDR S&P Oil & Gas Exploration & Production ETF

Volatility smile — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive