XOP option chain State Street SPDR S&P Oil & Gas Exploration & Production ETF
Cboe delayed options data · as of 06:45 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 ±27.0% (145.59–253.39) · ATM IV 32.2% · P/C open interest 2.48
| 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 | |
| 96.65 | 106.65 | 55 | 39.8% | 0.97 | 0.0008 | 0.000 | 100 | 0 | 1.86 | 1,330 | 38.6% | -0.03 | 0.0008 | -0.006 | ||
| 92.25 | 102.25 | 23 | 40.0% | 0.96 | 0.0010 | 0.000 | 105 | 0 | 2.20 | 376 | 37.5% | -0.03 | 0.0009 | -0.007 | ||
| 87.75 | 97.75 | 3 | 39.1% | 0.95 | 0.0011 | 0.000 | 110 | 0 | 3.35 | 1,169 | 38.6% | -0.04 | 0.0011 | -0.008 | ||
| 83.35 | 93.35 | 38.5% | 0.94 | 0.0013 | 0.000 | 115 | 0 | 5.00 | 60 | 39.9% | -0.05 | 0.0013 | -0.009 | |||
| 78.75 | 88.75 | 2 | 337 | 36.8% | 0.93 | 0.0015 | 0.000 | 120 | 0 | 5.00 | 2,001 | 37.5% | -0.06 | 0.0015 | -0.010 | |
| 74.50 | 84.50 | 12 | 325 | 36.3% | 0.92 | 0.0017 | -0.002 | 125 | 0 | 4.45 | 51 | 34.1% | -0.07 | 0.0018 | -0.012 | |
| 70.35 | 80.35 | 438 | 35.9% | 0.91 | 0.0020 | -0.004 | 130 | 0.5000 | 5.50 | 1,713 | 34.6% | -0.08 | 0.0020 | -0.013 | ||
| 66.45 | 76.45 | 180 | 35.9% | 0.90 | 0.0023 | -0.006 | 135 | 0.3500 | 7.00 | 654 | 34.3% | -0.10 | 0.0023 | -0.015 | ||
| 62.65 | 72.65 | 34 | 35.9% | 0.88 | 0.0026 | -0.008 | 140 | 0.6000 | 10.00 | 509 | 36.2% | -0.11 | 0.0026 | -0.016 | ||
| 58.75 | 68.75 | 105 | 35.4% | 0.86 | 0.0028 | -0.010 | 145 | 1.60 | 10.40 | 37 | 35.3% | -0.13 | 0.0029 | -0.018 | ||
| 56.50 | 66.45 | 89 | 37.9% | 0.84 | 0.0032 | -0.012 | 150 | 2.60 | 9.30 | 30 | 32.8% | -0.15 | 0.0033 | -0.019 | ||
| 51.30 | 61.25 | 51 | 34.5% | 0.82 | 0.0034 | -0.014 | 155 | 3.05 | 10.50 | 510 | 32.0% | -0.17 | 0.0036 | -0.021 | ||
| 47.30 | 57.30 | 38 | 33.3% | 0.80 | 0.0038 | -0.016 | 160 | 4.50 | 11.80 | 19 | 32.1% | -0.19 | 0.0039 | -0.022 | ||
| 43.95 | 53.95 | 283 | 33.1% | 0.78 | 0.0040 | -0.018 | 165 | 5.85 | 14.00 | 19 | 32.6% | -0.22 | 0.0042 | -0.024 | ||
| 41.30 | 51.30 | 88 | 33.8% | 0.76 | 0.0043 | -0.019 | 170 | 7.35 | 16.25 | 1 | 111 | 33.0% | -0.24 | 0.0045 | -0.025 | |
| 37.70 | 47.70 | 20 | 467 | 33.3% | 0.73 | 0.0046 | -0.021 | 175 | 8.95 | 18.45 | 1 | 33.1% | -0.27 | 0.0048 | -0.026 | |
| 35.40 | 45.40 | 3 | 363 | 33.6% | 0.71 | 0.0048 | -0.023 | 180 | 10.70 | 19.90 | 1,294 | 32.6% | -0.29 | 0.0051 | -0.027 | |
| 32.35 | 42.35 | 51 | 33.0% | 0.68 | 0.0050 | -0.024 | 185 | 12.50 | 21.25 | 31.8% | -0.32 | 0.0053 | -0.028 | |||
| 29.95 | 39.95 | 1,097 | 33.2% | 0.65 | 0.0052 | -0.025 | 190 | 14.80 | 24.25 | 1 | 32.4% | -0.35 | 0.0056 | -0.029 | ||
| 27.55 | 37.55 | 103 | 33.2% | 0.63 | 0.0054 | -0.026 | 195 | 17.20 | 26.80 | 152 | 32.4% | -0.38 | 0.0058 | -0.030 | ||
| 24.45 | 34.45 | 4 | 537 | 32.1% | 0.60 | 0.0055 | -0.027 | 200 | 19.70 | 29.20 | 45 | 32.3% | -0.41 | 0.0059 | -0.030 | |
| 23.05 | 33.05 | 10 | 33.0% | 0.57 | 0.0056 | -0.028 | 205 | 22.35 | 31.90 | 32.3% | -0.44 | 0.0061 | -0.031 | |||
| 20.70 | 30.70 | 28 | 32.6% | 0.55 | 0.0057 | -0.029 | 210 | 25.10 | 35.05 | 88 | 32.4% | -0.47 | 0.0062 | -0.031 | ||
| 18.70 | 28.70 | 3 | 32.5% | 0.52 | 0.0057 | -0.029 | 215 | 28.15 | 38.15 | 32.5% | -0.50 | 0.0063 | -0.031 | |||
| 17.10 | 27.05 | 45 | 32.6% | 0.49 | 0.0057 | -0.029 | 220 | 30.90 | 40.85 | 7 | 32.0% | -0.53 | 0.0063 | -0.031 | ||
| 15.25 | 25.25 | 3 | 32.4% | 0.47 | 0.0057 | -0.029 | 225 | 34.65 | 44.65 | 32.6% | -0.55 | 0.0064 | -0.031 | |||
| 13.90 | 23.90 | 1 | 32.6% | 0.44 | 0.0057 | -0.029 | 230 | 38.35 | 48.35 | 1 | 33.0% | -0.58 | 0.0064 | -0.030 | ||
| 12.55 | 22.55 | 36 | 32.7% | 0.42 | 0.0056 | -0.029 | 235 | 41.80 | 51.75 | 1 | 32.9% | -0.61 | 0.0064 | -0.030 | ||
| 11.20 | 21.15 | 29 | 32.7% | 0.40 | 0.0055 | -0.029 | 240 | 45.50 | 55.45 | 33.1% | -0.64 | 0.0064 | -0.029 | |||
| 9.85 | 19.85 | 20 | 32.6% | 0.37 | 0.0054 | -0.029 | 245 | 48.85 | 58.80 | 32.6% | -0.66 | 0.0063 | -0.029 | |||
| 8.70 | 18.70 | 166 | 32.6% | 0.35 | 0.0053 | -0.028 | 250 | 53.85 | 62.00 | 33.0% | -0.69 | 0.0063 | -0.028 | |||
| 7.40 | 17.20 | 24 | 32.1% | 0.33 | 0.0052 | -0.028 | 255 | 57.00 | 66.95 | 33.1% | -0.71 | 0.0062 | -0.027 | |||
| 6.50 | 16.40 | 28 | 32.3% | 0.31 | 0.0051 | -0.027 | 260 | 61.05 | 71.05 | 33.3% | -0.74 | 0.0061 | -0.026 | |||
| 5.75 | 15.50 | 2 | 32.4% | 0.29 | 0.0049 | -0.026 | 265 | 65.20 | 75.20 | 33.4% | -0.76 | 0.0060 | -0.025 | |||
| 5.05 | 14.05 | 1 | 32.1% | 0.28 | 0.0048 | -0.026 | 270 | 69.65 | 79.60 | 33.8% | -0.78 | 0.0059 | -0.024 | |||
| 4.40 | 13.50 | 14 | 32.4% | 0.26 | 0.0046 | -0.025 | 275 | 73.45 | 83.45 | 33.0% | -0.80 | 0.0058 | -0.023 | |||
| 0.8500 | 10.00 | 13 | 27.8% | 0.24 | 0.0045 | -0.024 | 280 | 78.20 | 88.20 | 33.8% | -0.82 | 0.0058 | -0.022 | |||
| 3.00 | 12.40 | 32.6% | 0.23 | 0.0043 | -0.024 | 285 | 82.80 | 92.75 | 34.2% | -0.84 | 0.0057 | -0.021 | ||||
| 2.70 | 11.85 | 32.9% | 0.22 | 0.0042 | -0.023 | 290 | 86.80 | 96.80 | 33.2% | -0.86 | 0.0057 | -0.020 | ||||
| 2.40 | 11.00 | 32.9% | 0.20 | 0.0040 | -0.022 | 295 | 91.40 | 101.40 | 33.4% | -0.88 | 0.0057 | -0.021 | ||||
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 — Dec 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs