Independent options-market research
★
Menu
Stocks Expected Moves Volatility Earnings Market Dashboard Options Activity Screener Options Calculator 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 00:47 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 ±7.4% (184.66–214.31) · ATM IV 31.3% · P/C open interest 3.01

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
97.75 102.70 104.2% 1.00 0.0000 0.000 100 0 4.10 158.0% -0.00 0.0000 -0.000
92.70 97.70 91.5% 1.00 0.0000 0.000 105 0 5.00 156.8% -0.00 0.0000 -0.000
87.70 92.70 85.8% 1.00 0.0000 0.000 110 0 5.00 147.3% -0.00 0.0000 -0.000
82.75 87.75 80.3% 1.00 0.0000 0.000 115 0 5.00 138.2% -0.00 0.0000 -0.001
77.75 82.75 75.0% 1.00 0.0001 0.000 120 0 5.00 129.4% -0.00 0.0001 -0.001
72.75 77.75 67.8% 1.00 0.0001 0.000 125 0 0.5600 1 2 78.5% -0.00 0.0001 -0.001
67.80 72.80 64.8% 1.00 0.0001 0.000 130 0 0.7500 1 76.1% -0.00 0.0001 -0.002
62.80 67.80 58.2% 1.00 0.0002 0.000 135 0 0.5700 12 67.3% -0.00 0.0002 -0.003
57.85 62.85 55.2% 0.99 0.0004 0.000 140 0 0.5900 4 62.2% -0.00 0.0004 -0.004
52.90 57.85 50.6% 0.99 0.0006 0.000 145 0 0.7500 13 59.2% -0.01 0.0006 -0.006
47.95 52.90 8 47.1% 0.99 0.0010 -0.003 150 0 0.6200 67 52.2% -0.01 0.0010 -0.009
46.95 51.95 46.0% 0.99 0.0011 -0.004 151 0 0.6300 6 51.3% -0.01 0.0011 -0.010
45.95 50.95 45.9% 0.99 0.0012 -0.005 152 0 0.7500 51.8% -0.01 0.0012 -0.011
44.95 49.95 44.8% 0.99 0.0013 -0.006 153 0 0.7500 6 50.8% -0.01 0.0013 -0.012
43.95 48.95 43.7% 0.98 0.0014 -0.007 154 0 0.7500 13 49.8% -0.01 0.0014 -0.013
43.00 48.00 2 43.5% 0.98 0.0015 -0.008 155 0 0.4700 103 44.9% -0.01 0.0016 -0.014
42.00 47.00 43.3% 0.98 0.0017 -0.009 156 0 0.5800 5 45.6% -0.02 0.0017 -0.015
41.05 46.05 43.0% 0.98 0.0018 -0.011 157 0 0.6900 18 46.0% -0.02 0.0018 -0.016
40.75 44.20 40.3% 0.98 0.0020 -0.012 158 0 0.7000 2 45.1% -0.02 0.0020 -0.017
39.40 43.80 42.9% 0.98 0.0022 -0.013 159 0 0.5200 4 41.8% -0.02 0.0022 -0.018
38.95 41.90 9 36.2% 0.97 0.0024 -0.015 160 0.0300 0.5500 136 41.6% -0.02 0.0024 -0.020
37.50 41.00 1 0.97 0.0026 -0.017 161 0 0.3600 3 37.5% -0.03 0.0026 -0.021
36.95 40.30 40.2% 0.97 0.0028 -0.018 162 0 0.7800 3 41.9% -0.03 0.0028 -0.023
36.20 39.65 2 44.8% 0.97 0.0031 -0.020 163 0 0.8100 3 41.2% -0.03 0.0031 -0.025
34.65 38.50 36.9% 0.96 0.0034 -0.022 164 0.0600 0.7500 7 40.2% -0.03 0.0034 -0.026
33.60 37.15 12 28.2% 0.96 0.0036 -0.024 165 0 0.6300 2 520 37.4% -0.04 0.0037 -0.028
33.25 36.20 38.0% 0.96 0.0040 -0.026 166 0.1800 1.05 14 41.7% -0.04 0.0040 -0.030
32.05 35.70 39.5% 0.95 0.0043 -0.028 167 0 1.07 13 39.4% -0.05 0.0043 -0.033
30.75 34.80 36.8% 0.95 0.0046 -0.031 168 0.0400 1.23 61 39.8% -0.05 0.0047 -0.035
30.35 33.95 3 41.1% 0.94 0.0050 -0.033 169 0.1300 1.29 14 39.8% -0.05 0.0050 -0.037
29.45 32.30 33 36.2% 0.94 0.0054 -0.036 170 0.2900 0.8500 8 1,517 36.8% -0.06 0.0054 -0.040
28.70 31.30 7 36.9% 0.93 0.0058 -0.039 171 0.0100 1.06 1 9 35.2% -0.07 0.0058 -0.042
27.65 30.70 37.9% 0.93 0.0063 -0.042 172 0.1400 1.15 1 73 35.7% -0.07 0.0063 -0.045
26.80 29.45 36.1% 0.92 0.0067 -0.044 173 0.1700 1.20 1 37 35.2% -0.08 0.0068 -0.048
25.30 29.35 37.2% 0.91 0.0072 -0.048 174 0.0600 1.41 5 74 34.7% -0.08 0.0073 -0.051
25.25 27.35 17 35.8% 0.91 0.0077 -0.051 175 0.5900 1.15 11 9,400 35.1% -0.09 0.0078 -0.054
24.10 26.50 1 34.6% 0.90 0.0083 -0.054 176 0.5000 1.84 1 62 36.9% -0.10 0.0083 -0.057
23.20 25.85 2 35.6% 0.89 0.0088 -0.057 177 0.8000 1.46 45 28 35.4% -0.11 0.0089 -0.060
21.60 25.50 17 34.6% 0.88 0.0094 -0.061 178 0.9400 1.59 96 35.4% -0.12 0.0095 -0.064
21.40 24.65 20 37.2% 0.87 0.0100 -0.064 179 1.05 1.71 3 40 35.1% -0.13 0.0101 -0.067
20.60 23.00 73 34.2% 0.86 0.0106 -0.068 180 1.35 1.71 24 401 35.1% -0.14 0.0107 -0.071
19.80 22.30 11 34.8% 0.85 0.0112 -0.071 181 1.22 2.03 1 28 34.5% -0.15 0.0113 -0.074
18.70 22.20 27 36.3% 0.84 0.0119 -0.075 182 1.47 2.21 3 209 34.8% -0.16 0.0119 -0.078
18.20 20.60 15 34.6% 0.83 0.0125 -0.079 183 1.65 2.39 1 28 34.7% -0.17 0.0126 -0.081
17.55 19.50 18 34.0% 0.81 0.0131 -0.082 184 1.70 2.60 67 34.2% -0.19 0.0132 -0.085
16.50 19.45 179 35.4% 0.80 0.0138 -0.086 185 2.00 2.80 17 589 34.4% -0.20 0.0139 -0.088
15.80 18.10 29 33.8% 0.78 0.0144 -0.089 186 1.94 3.10 1 15 33.7% -0.22 0.0145 -0.092
15.30 17.15 30 33.9% 0.77 0.0150 -0.093 187 2.33 3.45 1 58 34.3% -0.23 0.0152 -0.095
13.95 17.00 27 33.8% 0.75 0.0157 -0.096 188 2.35 4.40 18 35.4% -0.25 0.0158 -0.098
13.60 16.30 13 34.8% 0.74 0.0162 -0.099 189 2.64 3.85 15 8 33.2% -0.26 0.0164 -0.102
12.30 15.70 36 544 33.4% 0.72 0.0168 -0.102 190 3.20 7.15 106 794 41.7% -0.28 0.0170 -0.104
12.50 15.00 51 35.5% 0.70 0.0174 -0.105 191 3.45 4.40 2 3 33.5% -0.30 0.0175 -0.107
11.05 14.60 56 34.2% 0.69 0.0179 -0.108 192 3.80 4.75 113 33.6% -0.32 0.0180 -0.110
11.55 13.70 34.8% 0.68 0.0181 -0.109 192.5 3.75 5.00 33.2% -0.32 0.0183 -0.111
10.35 14.20 11 34.6% 0.67 0.0184 -0.111 193 4.15 5.25 1 14 33.9% -0.33 0.0185 -0.112
10.00 12.25 25 32.1% 0.65 0.0188 -0.113 194 4.35 5.60 27 33.4% -0.35 0.0190 -0.115
10.05 12.20 1 361 34.8% 0.63 0.0192 -0.115 195 4.85 5.90 35 879 33.4% -0.37 0.0194 -0.117
8.80 12.30 39 34.8% 0.61 0.0195 -0.117 196 5.10 6.35 37 33.1% -0.39 0.0197 -0.118
8.70 10.75 53 33.7% 0.59 0.0198 -0.118 197 5.40 6.75 128 32.7% -0.41 0.0200 -0.120
8.60 10.15 33.3% 0.58 0.0199 -0.119 197.5 5.55 6.95 32.5% -0.42 0.0201 -0.120
7.45 10.80 65 33.4% 0.57 0.0200 -0.119 198 5.65 7.20 16 32.2% -0.43 0.0202 -0.121
6.90 9.50 20 1,228 31.6% 0.55 0.0202 -0.120 199 5.60 7.65 22 26 31.0% -0.45 0.0204 -0.121
7.20 8.80 22 315 32.9% 0.53 0.0203 -0.121 200 6.85 8.20 28 52 32.7% -0.47 0.0206 -0.122
6.20 7.40 51 32.7% 0.48 0.0204 -0.121 202.5 8.15 9.70 14 33.0% -0.52 0.0206 -0.122
5.10 7.10 37 461 34.2% 0.43 0.0201 -0.119 205 8.95 12.00 17 33.3% -0.57 0.0204 -0.120
4.25 5.45 14 32.7% 0.38 0.0195 -0.116 207.5 11.25 13.25 34.2% -0.62 0.0198 -0.117
3.25 4.55 12 541 32.0% 0.34 0.0186 -0.111 210 12.75 14.65 33.1% -0.67 0.0190 -0.112
2.65 4.20 4 33.1% 0.29 0.0175 -0.105 212.5 13.55 17.30 32.6% -0.71 0.0179 -0.106
2.34 3.20 9 384 32.8% 0.26 0.0163 -0.098 215 15.25 18.55 30.2% -0.75 0.0167 -0.099
1.67 2.67 18 32.2% 0.22 0.0149 -0.091 217.5 18.00 20.50 32.0% -0.79 0.0154 -0.092
1.50 1.90 17 339 31.9% 0.19 0.0136 -0.083 220 20.60 22.75 1 34.2% -0.82 0.0141 -0.084
0.9000 1.57 40 45 33.2% 0.14 0.0109 -0.068 225 24.85 27.25 34.6% -0.87 0.0114 -0.069
0.4900 1.12 6 46 33.5% 0.10 0.0085 -0.054 230 28.60 32.50 34.1% -0.91 0.0091 -0.055
0.0300 1.10 5 17 34.5% 0.07 0.0065 -0.043 235 33.45 36.70 -0.95 0.0072 -0.043
0.0100 0.7200 10 103 34.8% 0.05 0.0048 -0.033 240 38.00 41.70 -0.97 0.0056 -0.033
0 0.8800 16 39.3% 0.04 0.0036 -0.025 245 42.65 47.65 37.5% -0.98 0.0043 -0.022
0 0.7800 7 41.5% 0.02 0.0026 -0.019 250 47.65 52.65 40.6% -0.99 0.0023 -0.018
0 0.4600 2 2 40.7% 0.02 0.0019 -0.014 255 52.75 57.70 45.9% -1.00 0.0005 -0.016
0 0.4900 11 43.8% 0.01 0.0014 -0.011 260 57.65 62.65 46.4% -1.00 0.0000 -0.016
0 0.6500 48.6% 0.01 0.0010 -0.008 265 62.65 67.65 49.2% -1.00 0.0000 -0.016
0 0.6200 7 50.8% 0.01 0.0008 -0.006 270 67.65 72.65 52.0% -1.00 0.0000 -0.016
0 0.6100 1 53.2% 0.00 0.0006 -0.004 275 72.65 77.65 54.6% -1.00 0.0000 -0.016

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 — Nov 20, 2026

Volatility page →

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

26%32%38%44%199.5164.0235.0
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

Consumer Defensive

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company