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 ±16.6% (166.56–232.75) · ATM IV 32.3% · P/C open interest 0.51

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
99.20	101.85			30.1%	1.00	0.0002	0.000	100	0	0.2800		121	47.1%	-0.00	0.0002	-0.002
94.20	96.95				0.99	0.0003	0.000	105	0	0.2400			43.3%	-0.01	0.0003	-0.003
89.25	92.00		20		0.99	0.0004	0.000	110	0	0.2800			41.2%	-0.01	0.0004	-0.003
85.35	88.10				0.99	0.0005	0.000	114	0.0200	0.3200			40.0%	-0.01	0.0005	-0.004
84.30	87.10				0.99	0.0005	0.000	115	0.0300	0.3300			39.8%	-0.01	0.0005	-0.004
83.45	86.10				0.99	0.0005	0.000	116	0.0400	0.3400		17	39.5%	-0.01	0.0006	-0.004
82.60	85.20			32.6%	0.99	0.0006	0.000	117	0.0500	0.3600			39.4%	-0.01	0.0006	-0.005
81.50	84.20		16		0.99	0.0006	0.000	118	0.0700	0.3700			39.2%	-0.01	0.0006	-0.005
80.55	83.25			25.2%	0.99	0.0006	0.000	119	0.0800	0.3900			39.1%	-0.01	0.0007	-0.005
79.60	82.25		44	26.8%	0.99	0.0007	0.000	120	0.1000	0.4000		375	38.9%	-0.01	0.0007	-0.005
78.75	81.25		4	32.2%	0.98	0.0007	0.000	121	0.1100	0.4200			38.6%	-0.01	0.0007	-0.006
77.65	80.30			28.0%	0.98	0.0008	0.000	122	0.1300	0.4400		2	38.5%	-0.02	0.0008	-0.006
76.65	79.35		4	28.2%	0.98	0.0008	0.000	123	0.1500	0.4600			38.4%	-0.02	0.0008	-0.006
75.75	78.40			31.6%	0.98	0.0009	0.000	124	0.1700	0.4800			38.2%	-0.02	0.0009	-0.007
75.05	77.45		8	35.9%	0.98	0.0009	0.000	125	0.1900	0.5000			38.0%	-0.02	0.0009	-0.007
74.10	76.45		71	35.5%	0.98	0.0010	0.000	126	0.2200	0.5200		7	37.9%	-0.02	0.0010	-0.007
73.05	75.55			35.1%	0.98	0.0010	-0.000	127	0.2400	0.5500		30	37.7%	-0.02	0.0010	-0.008
72.15	74.60			35.6%	0.98	0.0011	-0.001	128	0.2700	0.5700			37.6%	-0.02	0.0011	-0.008
71.10	73.60			34.3%	0.98	0.0011	-0.001	129	0.2900	0.6000			37.4%	-0.02	0.0012	-0.008
70.30	72.70			36.0%	0.97	0.0012	-0.002	130	0.3200	0.6300		6	37.2%	-0.02	0.0012	-0.009
69.20	71.75			34.8%	0.97	0.0013	-0.002	131	0.3400	0.6700			37.1%	-0.03	0.0013	-0.009
68.35	70.80			35.4%	0.97	0.0013	-0.003	132	0.3700	0.7100			36.9%	-0.03	0.0014	-0.010
67.40	69.85		18	35.3%	0.97	0.0014	-0.003	133	0.4000	0.7500		3	36.8%	-0.03	0.0014	-0.010
66.35	68.90		13	34.5%	0.97	0.0015	-0.004	134	0.4300	0.7900		2	36.6%	-0.03	0.0015	-0.011
65.55	67.95		3	35.3%	0.97	0.0016	-0.004	135	0.5000	0.8300		1	36.7%	-0.03	0.0016	-0.011
64.55	67.00		1	34.8%	0.96	0.0016	-0.005	136	0.5000	0.8800		17	36.4%	-0.04	0.0017	-0.012
63.60	66.10			34.9%	0.96	0.0017	-0.005	137	0.5400	0.9300		11	36.2%	-0.04	0.0018	-0.012
62.70	65.15			34.9%	0.96	0.0018	-0.006	138	0.5800	0.9800		5	36.1%	-0.04	0.0018	-0.013
61.75	64.20		31	34.7%	0.96	0.0019	-0.007	139	0.6200	1.03		12	35.9%	-0.04	0.0019	-0.013
60.85	63.30		15	34.9%	0.96	0.0020	-0.007	140	0.6700	1.09		70	35.8%	-0.04	0.0020	-0.014
59.90	62.35			34.6%	0.95	0.0021	-0.008	141	0.7100	1.15		13	35.6%	-0.05	0.0021	-0.014
58.95	61.45			34.5%	0.95	0.0022	-0.009	142	0.7700	1.21		10	35.5%	-0.05	0.0022	-0.015
56.10	58.70		1	33.9%	0.94	0.0025	-0.011	145	0.9400	1.43		79	35.2%	-0.06	0.0026	-0.017
51.70	54.20		23	34.0%	0.93	0.0031	-0.015	150	1.42	1.86		46	35.0%	-0.07	0.0032	-0.020
50.80	53.30		87	33.9%	0.92	0.0032	-0.015	151	1.38	1.95		14	34.5%	-0.08	0.0033	-0.021
49.90	52.40			33.7%	0.92	0.0034	-0.016	152	1.47	2.06		25	34.4%	-0.08	0.0034	-0.022
49.05	51.55		82	33.8%	0.91	0.0035	-0.017	153	1.57	2.19		42	34.4%	-0.09	0.0036	-0.022
48.10	50.65		65	33.5%	0.91	0.0036	-0.018	154	1.66	2.28		37	34.2%	-0.09	0.0037	-0.023
47.15	49.05		8	31.3%	0.91	0.0038	-0.019	155	1.77	2.40		80	34.2%	-0.09	0.0039	-0.024
46.30	48.95		18	33.3%	0.90	0.0039	-0.020	156	1.88	2.52		31	34.1%	-0.10	0.0040	-0.025
45.60	48.10			33.6%	0.90	0.0041	-0.021	157	2.01	2.50		15	33.7%	-0.10	0.0042	-0.026
44.75	47.25			33.6%	0.89	0.0042	-0.022	158	2.13	2.63		40	33.6%	-0.11	0.0043	-0.026
43.85	46.40		11	33.4%	0.89	0.0044	-0.022	159	2.26	2.78		30	33.5%	-0.11	0.0045	-0.027
43.00	45.55		11	33.3%	0.88	0.0045	-0.023	160	2.39	2.93		38	33.5%	-0.12	0.0046	-0.028
42.20	44.75		5	33.3%	0.88	0.0047	-0.024	161	2.53	3.10		93	33.4%	-0.12	0.0048	-0.029
41.40	43.90		14	33.3%	0.87	0.0048	-0.025	162	2.64	3.25		88	33.3%	-0.13	0.0050	-0.030
40.55	43.10			33.2%	0.87	0.0050	-0.026	163	2.83	3.45		29	33.3%	-0.14	0.0051	-0.031
39.75	42.30			33.2%	0.86	0.0052	-0.027	164	2.99	3.60		110	33.2%	-0.14	0.0053	-0.032
38.95	41.45		2	33.1%	0.85	0.0053	-0.028	165	3.15	3.80	3	38	33.2%	-0.15	0.0054	-0.033
38.10	40.70		14	33.0%	0.85	0.0055	-0.029	166	3.30	4.00		56	33.1%	-0.15	0.0056	-0.033
37.35	39.90		82	33.0%	0.84	0.0056	-0.030	167	3.50	4.20		10	33.1%	-0.16	0.0058	-0.034
36.60	39.10		24	33.0%	0.83	0.0058	-0.031	168	3.65	4.55		7	33.2%	-0.17	0.0059	-0.035
35.80	38.35		42	33.0%	0.83	0.0060	-0.032	169	3.85	4.75		64	33.1%	-0.17	0.0061	-0.036
35.05	37.60		29	33.0%	0.82	0.0061	-0.033	170	4.05	4.95		38	33.0%	-0.18	0.0063	-0.037
34.30	36.85		38	33.0%	0.81	0.0063	-0.034	171	4.25	5.20		9	32.9%	-0.19	0.0064	-0.038
33.50	36.10		99	32.9%	0.81	0.0064	-0.034	172	4.50	5.45		162	33.0%	-0.20	0.0066	-0.038
32.80	35.35		1	32.9%	0.80	0.0066	-0.035	173	4.70	5.60		1	32.7%	-0.20	0.0068	-0.039
32.10	34.65		8	32.9%	0.79	0.0067	-0.036	174	4.95	5.95		52	32.8%	-0.21	0.0069	-0.040
31.35	33.90		113	32.8%	0.79	0.0069	-0.037	175	5.25	6.10	1	33	32.7%	-0.22	0.0071	-0.041
30.80	33.20		6	33.0%	0.78	0.0070	-0.038	176	5.45	6.45		7	32.7%	-0.23	0.0073	-0.042
30.05	32.50		40	32.9%	0.77	0.0072	-0.039	177	5.70	6.75		16	32.6%	-0.23	0.0074	-0.043
29.35	31.85		81	33.0%	0.76	0.0073	-0.040	178	6.00	7.05		137	32.6%	-0.24	0.0076	-0.043
28.70	31.15		43	33.0%	0.75	0.0075	-0.040	179	6.25	7.35		114	32.5%	-0.25	0.0077	-0.044
27.90	30.50		833	32.8%	0.75	0.0076	-0.041	180	6.55	7.65		179	32.5%	-0.26	0.0079	-0.045
24.80	26.05		178	31.5%	0.70	0.0083	-0.045	185	8.25	9.35	3	200	32.4%	-0.30	0.0086	-0.048
21.90	24.35		379	32.9%	0.66	0.0088	-0.048	190	10.05	11.35		291	32.2%	-0.35	0.0092	-0.051
19.20	21.60	3	4,491	32.9%	0.61	0.0092	-0.050	195	12.10	13.60		593	32.0%	-0.40	0.0096	-0.053
16.70	18.85	1	471	32.6%	0.57	0.0095	-0.052	200	14.55	16.10		587	32.0%	-0.45	0.0099	-0.055
14.45	15.60	2	308	31.6%	0.52	0.0096	-0.053	205	18.20	18.85	14	320	32.9%	-0.50	0.0101	-0.055
12.55	14.60		169	32.8%	0.47	0.0096	-0.053	210	19.85	21.90		26	31.7%	-0.54	0.0101	-0.055
10.80	12.80		298	32.8%	0.43	0.0094	-0.052	215	22.85	25.10	2		31.5%	-0.59	0.0100	-0.054
9.25	10.95		69	32.7%	0.39	0.0092	-0.051	220	26.25	28.65		1	31.6%	-0.64	0.0097	-0.052
7.95	9.45	1	59	32.7%	0.35	0.0088	-0.050	225	29.85	32.25			31.6%	-0.68	0.0093	-0.050
6.70	7.85		48	32.3%	0.31	0.0084	-0.048	230	33.70	36.15			31.7%	-0.72	0.0089	-0.048
5.75	7.05		113	32.8%	0.28	0.0079	-0.045	235	37.75	40.25			32.0%	-0.75	0.0084	-0.045
4.85	6.05		204	32.9%	0.24	0.0074	-0.043	240	41.85	44.45			32.1%	-0.79	0.0080	-0.042
4.10	5.15		165	32.9%	0.22	0.0069	-0.040	245	46.15	48.80			32.3%	-0.82	0.0076	-0.039
3.50	4.45		15	33.1%	0.19	0.0064	-0.037	250	50.60	53.20			32.5%	-0.84	0.0072	-0.037
2.99	3.85		4	33.3%	0.17	0.0059	-0.035	255	55.05	57.65			32.3%	-0.87	0.0068	-0.035
2.45	3.20		3	33.1%	0.15	0.0054	-0.032	260	59.70	62.20			32.3%	-0.90	0.0066	-0.033
2.06	2.86		2	33.4%	0.13	0.0049	-0.029	265	64.40	66.90			32.2%	-0.92	0.0064	-0.030
1.73	2.48		8	33.6%	0.11	0.0044	-0.027	270	69.15	71.65			31.5%	-0.94	0.0061	-0.031
1.44	2.17		8	33.8%	0.10	0.0040	-0.024	275	74.00	76.35				-0.96	0.0059	-0.032
1.20	1.89		9	34.0%	0.09	0.0036	-0.022	280	78.90	81.25				-0.98	0.0048	-0.033
1.00	1.66		3	34.2%	0.08	0.0032	-0.020	285	83.85	86.20				-0.99	0.0030	-0.020
0.8300	1.46		13	34.4%	0.07	0.0029	-0.018	290	88.80	91.40				-1.00	0.0011	-0.020
0.6900	1.29			34.6%	0.06	0.0026	-0.016	295	93.80	96.40				-1.00	0.0001	-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 — Mar 19, 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 — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive