Independent options-market research
★
Menu
Stocks Expected Moves Volatility Earnings Market Dashboard Options Activity Screener News
Learn & Tools Learn Ask the Data AI Agents Methodology ★ Saved API
About About us Contact Disclaimer
View options
Dark mode

🧭 Guided View
New to markets — prices, yields, YTD, market cap? We explain every term as you browse, in plain English. Same data, with the help built in.

⚡ Expert View
You already know the market. Just the data — clean, fast and compact, with no extra explanations. This is the default view.

Interface language
DATA API

Free read-only JSON access to summary metrics, rate-limited.

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

Cboe delayed options data · as of 15:39 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 ±4.9% (183.28–202.03) · ATM IV 29.8% · P/C open interest 0.93

CALLS Strike PUTS
BidAskVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidAskVolOI IVΔΓΘ
91.25 93.15 2 1.00 0.0000 0.000 100 0 0.1300 418 127.5% -0.00 0.0000 -0.001
86.35 88.75 3 1.00 0.0000 0.000 105 0 0.1800 2,081 123.2% -0.00 0.0000 -0.001
81.30 83.90 1 1.00 0.0000 0.000 110 0 2.12 1,304 168.4% -0.00 0.0000 -0.001
76.30 78.90 286 1.00 0.0000 0.000 115 0 0.2300 1,499 109.5% -0.00 0.0000 -0.001
74.15 76.90 1.00 0.0000 0.000 117 0 0.2300 7 106.2% -0.00 0.0000 -0.001
73.30 75.90 1.00 0.0001 0.000 118 0 0.2300 207 104.6% -0.00 0.0001 -0.001
72.35 74.90 2 1.00 0.0001 0.000 119 0 0.2300 132 103.0% -0.00 0.0001 -0.001
71.20 73.65 434 1.00 0.0001 0.000 120 0 0.2300 611 101.4% -0.00 0.0001 -0.002
70.15 72.90 2 1.00 0.0001 0.000 121 0 0.2300 24 99.7% -0.00 0.0001 -0.002
69.35 71.90 1.00 0.0001 0.000 122 0 0.2300 15 98.1% -0.00 0.0001 -0.002
68.35 70.90 2 1.00 0.0001 0.000 123 0 0.4300 15 105.2% -0.00 0.0001 -0.002
67.35 69.90 3 1.00 0.0001 0.000 124 0 0.2300 23 95.0% -0.00 0.0001 -0.002
66.35 68.80 593 1.00 0.0001 0.000 125 0 0.2300 2,037 93.4% -0.00 0.0001 -0.002
65.20 67.95 1.00 0.0001 0.000 126 0 0.2300 10 91.9% -0.00 0.0001 -0.002
64.15 66.90 1.00 0.0001 0.000 127 0 0.2300 33 90.3% -0.00 0.0001 -0.002
63.30 65.95 1 1.00 0.0001 0.000 128 0 0.2300 95 88.8% -0.00 0.0001 -0.002
62.35 64.95 1 1.00 0.0001 0.000 129 0 0.2300 23 87.3% -0.00 0.0001 -0.003
61.10 63.95 701 1.00 0.0001 0.000 130 0 0.2000 3,411 84.3% -0.00 0.0001 -0.003
60.05 62.95 1.00 0.0002 0.000 131 0 0.2300 37 84.3% -0.00 0.0002 -0.003
59.35 61.95 1 1.00 0.0002 0.000 132 0 0.2300 18 82.8% -0.00 0.0002 -0.003
58.35 60.95 2 1.00 0.0002 0.000 133 0 0.2300 24 81.4% -0.00 0.0002 -0.003
57.00 59.95 4 1.00 0.0002 0.000 134 0 0.2300 43 79.9% -0.00 0.0002 -0.004
56.35 58.95 326 1.00 0.0002 0.000 135 0 0.1600 1,593 74.8% -0.00 0.0002 -0.004
55.35 57.90 6 1.00 0.0002 0.000 136 0 0.2300 103 77.0% -0.00 0.0002 -0.004
54.35 56.95 5 1.00 0.0003 0.000 137 0 0.2300 23 75.6% -0.00 0.0003 -0.004
53.35 55.95 30 1.00 0.0003 0.000 138 0 0.2300 221 74.1% -0.00 0.0003 -0.004
52.35 54.95 48 1.00 0.0003 0.000 139 0 0.2300 146 72.7% -0.00 0.0003 -0.005
51.40 53.75 628 1.00 0.0004 0.000 140 0 0.1300 3,550 66.3% -0.00 0.0004 -0.005
50.35 52.95 3 1.00 0.0004 0.000 141 0 0.2400 66 70.3% -0.00 0.0004 -0.005
49.15 51.95 29 1.00 0.0004 0.000 142 0 0.2300 117 68.5% -0.00 0.0004 -0.006
48.40 50.75 8 1.00 0.0005 0.000 143 0 0.2400 220 67.5% -0.00 0.0005 -0.006
47.35 50.00 7 1.00 0.0005 0.000 144 0 0.2300 448 65.7% -0.00 0.0005 -0.007
46.20 49.00 961 1.00 0.0006 0.000 145 0 0.2100 6 890 63.6% -0.00 0.0006 -0.007
41.45 43.70 1,874 0.99 0.0009 0.000 150 0.0300 0.3200 1 1,672 61.3% -0.01 0.0009 -0.010
36.35 39.05 221 0.99 0.0014 0.000 155 0.0100 0.2000 4,698 50.3% -0.01 0.0014 -0.015
31.55 34.10 1,020 0.98 0.0023 -0.005 160 0.0300 0.4700 2,491 50.6% -0.02 0.0024 -0.021
27.10 28.75 12 6,922 33.4% 0.97 0.0039 -0.017 165 0.0600 0.3100 1,414 41.2% -0.03 0.0039 -0.031
21.55 24.15 1 7,623 0.95 0.0065 -0.033 170 0.1700 0.4000 8,136 37.5% -0.05 0.0065 -0.045
16.85 19.45 1 2,283 29.6% 0.92 0.0108 -0.056 175 0.2100 0.5700 2,028 32.6% -0.08 0.0109 -0.065
15.00 17.65 14 30.2% 0.90 0.0132 -0.066 177 0.2800 0.7300 25 31.6% -0.10 0.0132 -0.075
14.00 16.60 29 28.2% 0.89 0.0145 -0.072 178 0.3700 0.8100 17 31.3% -0.11 0.0146 -0.080
13.25 15.85 22 30.4% 0.87 0.0159 -0.078 179 0.5800 0.9100 1 1 31.8% -0.13 0.0160 -0.086
12.90 14.80 30 6,109 32.4% 0.86 0.0174 -0.085 180 0.6800 1.02 8,794 31.4% -0.14 0.0176 -0.092
11.55 14.10 50 30.4% 0.84 0.0190 -0.091 181 0.6900 1.18 33 30.6% -0.16 0.0192 -0.098
10.70 13.05 11 29.1% 0.83 0.0207 -0.098 182 0.6500 1.47 51 30.1% -0.18 0.0209 -0.104
10.30 12.80 5 29.9% 0.82 0.0216 -0.101 182.5 0.8900 1.45 264 30.2% -0.18 0.0217 -0.107
9.90 12.15 13 28.7% 0.81 0.0225 -0.104 183 0.8800 1.55 41 29.7% -0.20 0.0226 -0.110
9.05 11.55 3 29.4% 0.78 0.0242 -0.111 184 1.12 1.89 85 30.4% -0.22 0.0244 -0.116
8.45 10.65 948 29.4% 0.76 0.0260 -0.117 185 1.15 2.05 601 29.1% -0.24 0.0262 -0.122
7.50 9.95 62 28.7% 0.73 0.0277 -0.123 186 1.56 2.44 60 30.2% -0.27 0.0279 -0.128
7.15 9.50 19 31.0% 0.71 0.0293 -0.129 187 1.87 2.56 7 34 29.5% -0.30 0.0296 -0.133
6.70 8.85 1 29.4% 0.69 0.0301 -0.132 187.5 2.00 2.89 145 30.0% -0.31 0.0303 -0.136
6.40 8.40 61 29.1% 0.68 0.0308 -0.134 188 1.96 3.05 14 29.2% -0.33 0.0311 -0.138
5.70 7.80 3 29.0% 0.65 0.0321 -0.139 189 2.35 3.40 29.3% -0.36 0.0324 -0.142
5.45 6.40 8 3,842 27.6% 0.61 0.0332 -0.143 190 3.00 3.65 559 29.6% -0.39 0.0335 -0.146
4.75 6.50 22 29.4% 0.58 0.0341 -0.146 191 3.25 4.20 4 29.4% -0.42 0.0344 -0.148
4.35 6.05 19 30.1% 0.54 0.0346 -0.148 192 3.55 4.90 1 29.7% -0.46 0.0350 -0.150
4.15 5.75 57 30.1% 0.53 0.0348 -0.148 192.5 3.65 5.20 61 29.4% -0.48 0.0351 -0.150
3.45 4.90 2,461 29.7% 0.48 0.0348 -0.149 194 4.70 5.65 29.1% -0.53 0.0352 -0.150
3.40 3.95 11 951 29.3% 0.44 0.0344 -0.148 195 5.30 6.30 1 105 29.5% -0.56 0.0348 -0.149
2.73 4.10 145 30.2% 0.41 0.0337 -0.146 196 5.05 7.25 1 27.8% -0.60 0.0342 -0.146
2.45 3.70 7 30.4% 0.38 0.0328 -0.143 197 6.20 7.65 28.7% -0.63 0.0333 -0.143
2.12 3.35 695 30.5% 0.35 0.0317 -0.140 198 6.50 8.65 28.6% -0.66 0.0322 -0.140
1.91 3.05 6 30.9% 0.32 0.0304 -0.136 199 7.20 9.40 28.8% -0.69 0.0309 -0.135
1.72 2.53 5 4,817 30.4% 0.29 0.0290 -0.131 200 8.40 9.75 1 29.1% -0.72 0.0295 -0.130
1.17 2.03 15 31.0% 0.23 0.0252 -0.119 202.5 9.75 12.30 1 29.2% -0.78 0.0256 -0.116
0.5300 1.42 467 29.4% 0.18 0.0213 -0.105 205 12.00 14.30 29.7% -0.83 0.0217 -0.101
0.5200 1.07 31.1% 0.14 0.0177 -0.092 207.5 14.05 16.55 29.1% -0.87 0.0181 -0.086
0.4000 0.7500 998 31.6% 0.11 0.0146 -0.080 210 16.40 19.05 31.2% -0.90 0.0149 -0.072
0.1700 0.6200 31.8% 0.09 0.0120 -0.068 212.5 18.80 21.45 32.6% -0.92 0.0123 -0.060
0.1700 0.3800 10 556 32.1% 0.07 0.0098 -0.059 215 21.55 23.45 32.5% -0.94 0.0106 -0.049
0.0800 0.3700 5,342 36.0% 0.05 0.0065 -0.043 220 26.15 28.95 39.3% -0.97 0.0078 -0.036
0 0.2600 5 540 37.4% 0.03 0.0044 -0.032 225 31.40 33.20 -0.98 0.0050 -0.038
0 0.2800 344 42.4% 0.02 0.0030 -0.024 230 36.45 38.20 -0.99 0.0026 -0.048
0 0.2600 2,628 46.1% 0.01 0.0021 -0.018 235 40.95 43.85 46.1% -1.00 0.0011 -0.058
0 0.2500 2,438 50.0% 0.01 0.0015 -0.013 240 46.15 48.95 59.0% -1.00 0.0003 -0.066
0 0.2400 24 53.6% 0.01 0.0010 -0.010 245 51.15 53.65 54.1% -1.00 0.0001 -0.071
0 0.1600 326 54.5% 0.01 0.0008 -0.008 250 56.10 58.60 -1.00 0.0000 -0.074
0 0.2300 9 60.8% 0.00 0.0006 -0.006 255 60.95 63.90 65.0% -1.00 0.0000 -0.075
0 0.2400 2 64.7% 0.00 0.0004 -0.005 260 66.10 68.80 70.9% -1.00 0.0000 -0.077
0 0.2300 4 67.8% 0.00 0.0003 -0.004 265 71.10 73.70 69.0% -1.00 0.0000 -0.077
0 0.1300 201 66.5% 0.00 0.0002 -0.003 270 76.15 78.40 -1.00 0.0000 -0.077
0 0.2300 2 74.5% 0.00 0.0002 -0.003 275 81.10 84.10 90.1% -1.00 0.0000 -0.078
0 0.2200 27 77.3% 0.00 0.0001 -0.002 280 86.10 88.85 87.5% -1.00 0.0000 -0.078

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 — Sep 18, 2026

Volatility page →

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

25%35%44%54%192.7160.0225.0
callsputs

Consumer Cyclical

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Technology

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Financial Services

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industrials

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energy

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP