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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
123.37
Ask: 
124
Vol: 
3,913,605
Last: 
123.7
Change: 
-4.45 (+-3.5974%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 122.500
2.85
-3.575
2.89
3.05
2
0.33
0.5985
0.0666
1
XOP 123.000
3.25
-2.8
2.59
2.82
1
0.33
0.565
0.0682
2
XOP 123.500
2.87
-2.705
2.32
2.54
1
0.33
0.5307
0.0694
6
XOP 124.000
2.15
-3.075
2.03
2.27
19
0.33
0.496
0.0699
4
XOP 124.500
6.35
+0
1.8
2.05
0
0.33
0.4611
0.0698
10
XOP 125.000
1.73
-2.645
1.58
1.75
107
0.32
0.4265
0.0692
1
Fri Aug 08 2025
Strike
XOP 122.500
XOP 123.000
XOP 123.500
XOP 124.000
XOP 124.500
XOP 125.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 122.500
1.09
+0.475
1.57
1.75
4
0.33
-0.4048
0.0673
37
XOP 123.000
2.12
+1.395
1.79
1.94
24
0.33
-0.4387
0.0689
318
XOP 123.500
2.42
+1.615
1.99
2.18
5
0.32
-0.4734
0.0701
14
XOP 124.000
2.38
+1.475
2.22
2.41
24
0.32
-0.5085
0.0706
47
XOP 124.500
2.87
+1.845
2.47
2.72
2
0.32
-0.5437
0.0706
16
XOP 125.000
3.15
+2.025
2.75
3.05
5
0.33
-0.5787
0.0699
59
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 122.500
0
+0
0
0
0
0
0
0
0
XOP 123.000
3.67
-2.805
3.5
3.65
18
0.32
0.5592
0.0503
13
XOP 123.500
0
+0
3.2
3.4
0
0.32
0.5339
0.0508
0
XOP 124.000
3.03
-2.72
2.97
3.3
19
0.33
0.5085
0.0512
15
XOP 124.500
7.79
+0
2.74
2.92
0
0.32
0.483
0.0512
3
XOP 125.000
2.6
-2.475
2.51
2.63
16
0.32
0.4576
0.0511
52
Fri Aug 15 2025
Strike
XOP 122.500
XOP 123.000
XOP 123.500
XOP 124.000
XOP 124.500
XOP 125.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 122.500
0
+0
0
0
0
0
0
0
0
XOP 123.000
2.88
+1.68
2.6
2.81
768
0.32
-0.445
0.0508
428
XOP 123.500
2.25
+0.865
2.83
3
29
0.32
-0.4705
0.0514
14
XOP 124.000
3.36
+1.91
3.05
3.5
4
0.33
-0.4962
0.0518
193
XOP 124.500
3.63
+2.03
3.3
3.5
4
0.32
-0.5221
0.0519
17
XOP 125.000
3.75
+2
3.6
3.75
118
0.32
-0.5478
0.0518
1064
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 122.500
0
+0
0
0
0
0
0
0
0
XOP 123.000
8.5
+0
4.1
4.4
0
0.32
0.5586
0.042
2
XOP 123.500
0
+0
0
0
0
0
0
0
0
XOP 124.000
0
+0
3.5
3.85
0
0.31
0.5162
0.0427
0
XOP 124.500
0
+0
3.3
3.6
0
0.31
0.4949
0.0429
0
XOP 125.000
6.23
+0
2.87
3.35
0
0.3
0.4736
0.0429
4
Fri Aug 22 2025
Strike
XOP 122.500
XOP 123.000
XOP 123.500
XOP 124.000
XOP 124.500
XOP 125.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 122.500
0
+0
0
0
0
0
0
0
0
XOP 123.000
3.52
+1.93
2.57
3.4
3
0.29
-0.4462
0.0426
4
XOP 123.500
0
+0
0
0
0
0
0
0
0
XOP 124.000
3.75
+1.885
3.6
3.8
10
0.31
-0.4892
0.0434
0
XOP 124.500
0
+0
3.85
4.1
0
0.31
-0.5108
0.0436
0
XOP 125.000
3.55
+1.415
4.1
4.65
2
0.32
-0.5325
0.0436
40
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 121.000
0
+0
5.2
6.05
0
0.28
0.6323
0.0348
0
XOP 122.000
7.9
+0
5.2
6.1
0
0.33
0.597
0.0361
2
XOP 123.000
5.05
-2.4
4.4
4.95
11
0.31
0.5605
0.0371
15
XOP 124.000
8.32
+0
4.15
4.9
0
0.33
0.5232
0.0377
10
XOP 125.000
3.78
-2.245
3.65
5.1
14
0.3
0.4855
0.038
43
XOP 125.500
3.68
-2.045
3.4
3.65
1
0.3
0.4667
0.038
1
Fri Aug 29 2025
Strike
XOP 121.000
XOP 122.000
XOP 123.000
XOP 124.000
XOP 125.000
XOP 125.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 121.000
1.08
+0
2.71
3.05
0
0.31
-0.3726
0.0354
43
XOP 122.000
3.5
+1.82
3.1
3.4
3
0.31
-0.4085
0.0367
35
XOP 123.000
3.64
+1.695
3.55
3.8
500
0.31
-0.4457
0.0377
3
XOP 124.000
3.99
+1.76
4
5.2
4
0.34
-0.4837
0.0384
23
XOP 125.000
4.85
+2.29
4.55
4.8
510
0.3
-0.5222
0.0388
587
XOP 125.500
4.69
+2.44
4.8
5.9
2
0.34
-0.5415
0.0388
2
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.