Cboe Global Markets

XOP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P Oil & Gas Explore & Prod. (ETF) (xop)

2025-03-13 16:00:00 ET (Delayed)
Bid: 
122.71
Ask: 
123.33
Vol: 
2,311,003
Last: 
122.65
Change: 
-1.79 (+-1.4384%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 120.000
3.69
+0
2.65
3.35
0
0.48
0.8193
0.0876
51
XOP 121.000
3.93
+0
2.03
2.28
0
0.44
0.7274
0.117
41
XOP 122.000
2.24
-1.185
1.34
1.5
12
0.41
0.6024
0.1413
136
XOP 123.000
1.67
-1.06
0.85
0.97
4
0.41
0.4569
0.1474
95
XOP 124.000
0.55
-1.53
0.49
0.56
89
0.41
0.3193
0.1309
80
XOP 125.000
0.32
-1.15
0.27
0.32
27
0.41
0.2122
0.1024
193
Fri Mar 14 2025
Strike
XOP 120.000
XOP 121.000
XOP 122.000
XOP 123.000
XOP 124.000
XOP 125.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 120.000
0.28
+0.06
0.24
0.29
19
0.44
-0.1805
0.0876
140
XOP 121.000
0.48
+0.16
0.41
0.49
46
0.42
-0.2724
0.117
492
XOP 122.000
0.93
+0.445
0.7
0.81
385
0.41
-0.3975
0.1414
42
XOP 123.000
1.6
+0.885
1.17
1.29
5
0.41
-0.5433
0.1478
355
XOP 124.000
2.18
+1.145
1.61
2.07
31
0.4
-0.6815
0.1321
99
XOP 125.000
2.67
+1.22
1.72
2.77
2
0
-0.79
0.1042
206
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 120.000
5.36
+0
4.2
5.05
0
0.42
0.6694
0.0529
422
XOP 121.000
5.5
+0
3.55
3.7
0
0.37
0.6152
0.0565
441
XOP 122.000
3.61
-0.965
2.96
3.6
11
0.4
0.5576
0.059
133
XOP 123.000
2.35
-1.575
2.45
2.59
4
0.36
0.4978
0.0601
59
XOP 124.000
1.96
-1.34
2.02
2.14
22
0.36
0.4385
0.0596
144
XOP 125.000
1.5
-1.275
1.65
1.77
30
0.37
0.3807
0.0576
315
Fri Mar 21 2025
Strike
XOP 120.000
XOP 121.000
XOP 122.000
XOP 123.000
XOP 124.000
XOP 125.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 120.000
1.72
+0.76
1.43
1.54
1,161
0.37
-0.3323
0.0533
7904
XOP 121.000
1.6
+0.42
1.77
1.9
8
0.36
-0.3869
0.057
1736
XOP 122.000
2.44
+0.98
2.18
2.33
26
0.36
-0.445
0.0594
800
XOP 123.000
2.38
+0.58
2.69
2.84
1
0.36
-0.505
0.0605
7610
XOP 124.000
3.28
+1.075
2.89
3.4
3
0.34
-0.5651
0.0601
4619
XOP 125.000
3.9
+1.225
2.99
4.05
12
0.3
-0.6234
0.0581
1514
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 120.000
5.56
-0.915
4.75
4.95
2
0.36
0.6361
0.0449
5
XOP 121.000
4
-1.625
4.2
4.35
4
0.36
0.5901
0.0467
10
XOP 122.000
4.58
+0
3.6
3.8
0
0.36
0.543
0.0477
17
XOP 123.000
3.65
-0.825
3.05
3.25
1
0.35
0.4949
0.048
59
XOP 124.000
2.95
-0.9
2.64
2.84
1
0.36
0.4474
0.0475
36
XOP 125.000
2.75
-0.55
2.24
2.41
67
0.35
0.4012
0.0463
178
Fri Mar 28 2025
Strike
XOP 120.000
XOP 121.000
XOP 122.000
XOP 123.000
XOP 124.000
XOP 125.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 120.000
2.7
+0.905
2.59
2.73
20
0.37
-0.3977
0.0431
58
XOP 121.000
2.88
+0
2.98
3.15
0
0.36
-0.4415
0.0445
6
XOP 122.000
3
+0.55
3.4
3.65
1
0.36
-0.4863
0.0452
4
XOP 123.000
3.06
+0.2
3.9
4.2
1
0.36
-0.5315
0.0453
160
XOP 124.000
4.65
+1.35
4.25
4.7
1
0.34
-0.5762
0.0448
116
XOP 125.000
4.85
+1.05
4.35
5.3
3
0.31
-0.6196
0.0437
1041
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.