XLI Option Chain

End of day data from August 14, 2020 for XLI options expiring on August 21, 2020.

  1. NYSE Arca
  2. >
  3. XLI
  4. >
  5. Option Chain
|USD |XLI: $77.60 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XLI21Aug20C80.00CALL80.00$0.23$0.01 / 30$0.59 / 307221,36825.856828%0.237361-0.0690770.0851960.0353590.003914
XLI21Aug20P76.00PUT76.00$0.45$0.23 / 30$0.91 / 306165,01624.131838%-0.352163-0.0855010.1023460.042477-0.006161
XLI21Aug20C79.00CALL79.00$0.36$0.18 / 30$0.47 / 23581,04320.524921%0.327546-0.0805110.0995450.0413150.005384
XLI21Aug20C78.00CALL78.00$0.77$0.66 / 1$1.38 / 302463,24029.450440%0.430467-0.0873020.1083040.0449500.007049
XLI21Aug20C77.00CALL77.00$1.25$0.41 / 31$2.12 / 3021567324.591969%0.539749-0.0877830.1094170.0454120.008798
XLI21Aug20C77.50CALL77.50$0.97$0.61 / 30$1.25 / 3013974622.690329%0.484792-0.0883910.1098920.0456090.007921
XLI21Aug20C74.00CALL74.00$3.50$2.39 / 30$5.00 / 301372,39234.211742%0.827990-0.0543990.0701890.0291310.013237
XLI21Aug20C76.00CALL76.00$2.08$1.31 / 30$2.97 / 30741,95331.147104%0.647408-0.0815440.1023460.0424770.010496
XLI21Aug20C75.00CALL75.00$2.81$2.65 / 2$3.95 / 30322,65543.443008%0.745524-0.0696610.0883610.0366730.012009
XLI21Aug20C72.00CALL72.00$5.56$4.15 / 30$5.60 / 12983231.724345%0.936811-0.0242410.0340220.0141200.014695
XLI21Aug20P77.50PUT77.50$0.95$0.53 / 30$1.73 / 30253922.215098%-0.514779-0.0923450.1098920.045609-0.009065
XLI21Aug20P78.00PUT78.00$1.39$0.56 / 30$2.08 / 30201,93419.937840%-0.569104-0.0912540.1083040.044950-0.010047
XLI21Aug20C81.00CALL81.00$0.10$0.08 / 5$0.25 / 301792426.077430%0.163637-0.0553000.0680780.0282550.002705
XLI21Aug20P74.00PUT74.00$0.16$0.08 / 30$0.18 / 2164,98823.294555%-0.171581-0.0583610.0701890.029131-0.002982
XLI21Aug20P76.50PUT76.50$0.61$0.43 / 30$1.13 / 301297124.811295%-0.405271-0.0894260.1068660.044353-0.007105
XLI21Aug20P77.00PUT77.00$0.83$0.15 / 30$1.41 / 30112,53020.027987%-0.459822-0.0917380.1094170.045412-0.008078
XLI21Aug20P75.00PUT75.00$0.30$0.05 / 31$0.66 / 30101,13525.653618%-0.254047-0.0736210.0883610.036673-0.004429
XLI21Aug20C74.50CALL74.50$3.31$1.95 / 30$4.45 / 30102,61431.045743%0.788985-0.0622830.0795940.0330340.012663
XLI21Aug20P72.00PUT72.00$0.07$0.04 / 10$0.24 / 30338334.245638%-0.062760-0.0282080.0340220.014120-0.001085
XLI21Aug20P69.00PUT69.00$0.05$0.01 / 105$0.09 / 1031,34340.542661%-0.007358-0.0046440.0056150.002330-0.000127
XLI21Aug20C65.00CALL65.00$12.35$11.05 / 30$13.95 / 3033576.606521%0.9994680.0038920.0001120.0000460.014245
XLI21Aug20C60.00CALL60.00$17.64$16.65 / 30$18.95 / 30351126.717744%0.9995710.0039970.0000010.0000000.013150
XLI21Aug20P55.00PUT55.00$0.01$0.02 / 5397193.167801%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C84.00CALL84.00$0.01$0.01 / 51$0.16 / 3022434.222512%0.039639-0.0192280.0235880.0097900.000659
XLI21Aug20C83.00CALL83.00$0.02$0.01 / 52$0.08 / 3024826.766390%0.066862-0.0291040.0357360.0148320.001110
XLI21Aug20C82.00CALL82.00$0.04$0.02 / 10$0.05 / 1236621.987501%0.107269-0.0414220.0509200.0211330.001777
XLI21Aug20C73.00CALL73.00$4.70$3.75 / 30$5.95 / 30298845.854677%0.891707-0.0384760.0511230.0212180.014130
XLI21Aug20C71.00CALL71.00$6.65$5.10 / 31$7.95 / 3021,17545.429123%0.965959-0.0131010.0206110.0085540.014981
XLI21Aug20P54.00PUT54.00$0.03$0.19 / 30253135.433172%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20P79.00PUT79.00$2.05$0.90 / 30$2.97 / 3011517.217323%-0.672025-0.0844610.0995450.041315-0.011931
XLI21Aug20C76.50CALL76.50$1.54$1.06 / 30$2.54 / 3014430.302192%0.594300-0.0854700.1068660.0443530.009662
XLI21Aug20P73.00PUT73.00$0.09$0.02 / 30$0.23 / 3012,15028.238235%-0.107864-0.0424400.0511230.021218-0.001870
XLI21Aug20P69.50PUT69.50$0.07$0.01 / 80$0.11 / 30111739.617074%-0.011145-0.0066820.0080780.003352-0.000192
XLI21Aug20P68.50PUT68.50$0.06$0.01 / 62$0.09 / 30114242.722827%-0.004738-0.0031420.0038010.001578-0.000081
XLI21Aug20C63.00CALL63.00$13.73$13.05 / 30$15.95 / 301687.541939%0.9995650.0039830.0000080.0000030.013808
XLI21Aug20C91.00CALL91.00$0.19 / 300068.345729%0.000269-0.0002250.0002750.0001140.000005
XLI21Aug20P91.00PUT91.00$13.30 / 30$14.60 / 300071.081641%-0.999302-0.0041460.0002750.000114-0.019940
XLI21Aug20C90.00CALL90.00$0.20 / 300065.446824%0.000628-0.0004950.0006050.0002510.000011
XLI21Aug20P90.00PUT90.00$11.80$12.30 / 30$14.00 / 300378.421248%-0.998943-0.0044180.0006050.000251-0.019715
XLI21Aug20C89.00CALL89.00$0.25$0.20 / 300261.728445%0.001406-0.0010370.0012690.0005270.000024
XLI21Aug20P89.00PUT89.00$11.30 / 30$13.00 / 300074.265374%-0.998165-0.0049630.0012690.000527-0.019483
XLI21Aug20C88.00CALL88.00$0.19 / 10057.260748%0.003011-0.0020680.0025310.0010500.000050
XLI21Aug20P88.00PUT88.00$10.30 / 30$12.00 / 300069.998653%-0.996560-0.0059960.0025310.001050-0.019237
XLI21Aug20C87.00CALL87.00$0.20 / 300054.004665%0.006158-0.0039180.0047980.0019910.000103
XLI21Aug20P87.00PUT87.00$9.30 / 30$10.60 / 300055.715537%-0.993413-0.0078490.0047980.001991-0.018965
XLI21Aug20C86.00CALL86.00$0.01 / 69$0.15 / 300041.221032%0.012019-0.0070400.0086250.0035800.000200
XLI21Aug20P86.00PUT86.00$8.30 / 30$10.00 / 300061.089315%-0.987552-0.0109730.0086250.003580-0.018649
XLI21Aug20C85.00CALL85.00$0.02$0.01 / 67$0.21 / 300040.048410%0.022365-0.0119720.0146760.0060910.000372
XLI21Aug20P85.00PUT85.00$7.30 / 30$9.00 / 300056.418637%-0.977206-0.0159080.0146760.006091-0.018257
XLI21Aug20P84.00PUT84.00$6.30 / 30$8.00 / 300051.578164%-0.959932-0.0231660.0235880.009790-0.017751
XLI21Aug20P83.00PUT83.00$5.14$5.35 / 30$6.95 / 300146.543706%-0.932709-0.0330450.0357360.014832-0.017081
XLI21Aug20P82.00PUT82.00$4.35 / 30$5.95 / 300041.276847%-0.892302-0.0453650.0509200.021133-0.016195
XLI21Aug20P81.00PUT81.00$11.20$3.40 / 30$4.95 / 300236.512029%-0.835934-0.0592460.0680780.028255-0.015048
XLI21Aug20P80.00PUT80.00$2.47$2.52 / 30$3.95 / 3001532.233921%-0.762210-0.0730240.0851960.035359-0.013620
XLI21Aug20P74.50PUT74.50$0.32$0.13 / 30$0.56 / 3006828.632771%-0.210586-0.0662440.0795940.033034-0.003665
XLI21Aug20C73.50CALL73.50$4.07$2.79 / 30$5.45 / 3004534.847216%0.862255-0.0463550.0605680.0251380.013726
XLI21Aug20P73.50PUT73.50$0.66$0.05 / 30$0.29 / 300727.909619%-0.137316-0.0503190.0605680.025138-0.002383
XLI21Aug20C72.50CALL72.50$2.09$4.15 / 30$6.45 / 30034647.524692%0.916465-0.0310340.0421880.0175100.014451
XLI21Aug20P72.50PUT72.50$0.07$0.02 / 30$0.25 / 30014631.380626%-0.083106-0.0350000.0421880.017510-0.001439
XLI21Aug20C71.50CALL71.50$2.85$5.10 / 30$7.45 / 30041053.081370%0.953147-0.0182400.0268000.0111230.014869
XLI21Aug20P71.50PUT71.50$0.12$0.04 / 10$0.16 / 30021534.067252%-0.046424-0.0222080.0268000.011123-0.000802
XLI21Aug20P71.00PUT71.00$0.04$0.01 / 201$0.15 / 3001,26334.821152%-0.033612-0.0170710.0206110.008554-0.000580
XLI21Aug20C70.50CALL70.50$2.27$6.10 / 30$7.95 / 3005648.205972%0.975766-0.0088340.0154670.0064190.015041
XLI21Aug20P70.50PUT70.50$0.10$0.01 / 86$0.13 / 30056236.191701%-0.023805-0.0128060.0154670.006419-0.000411
XLI21Aug20C70.00CALL70.00$7.30$6.05 / 31$8.95 / 3003,35449.578151%0.983091-0.0053970.0113210.0046990.015058
XLI21Aug20P70.00PUT70.00$0.06$0.01 / 210$0.12 / 3001,83637.942322%-0.016480-0.0093690.0113210.004699-0.000284
XLI21Aug20C69.50CALL69.50$8.17$6.55 / 31$9.45 / 300252.286605%0.988426-0.0027090.0080780.0033520.015041
XLI21Aug20C69.00CALL69.00$4.92$7.05 / 31$9.95 / 30046054.989216%0.992213-0.0006690.0056150.0023300.014996
XLI21Aug20C68.50CALL68.50$9.60$7.55 / 31$10.45 / 300457.685785%0.9948330.0008340.0038010.0015780.014932
XLI21Aug20C68.00CALL68.00$9.71$8.05 / 30$10.95 / 30081660.385828%0.9965960.0019080.0025040.0010390.014853
XLI21Aug20P68.00PUT68.00$0.05$0.01 / 65$0.09 / 3001,68144.901467%-0.002975-0.0020700.0025040.001039-0.000051
XLI21Aug20C67.50CALL67.50$9.15 / 30$11.45 / 300079.224283%0.9977520.0026530.0016040.0006660.014763
XLI21Aug20P67.50PUT67.50$0.08$0.02 / 20$0.06 / 2039745.435660%-0.001819-0.0013260.0016040.000666-0.000031
XLI21Aug20C67.00CALL67.00$11.13$9.05 / 30$11.95 / 3009665.779346%0.9984880.0031540.0009990.0004150.014666
XLI21Aug20P67.00PUT67.00$0.04$0.01 / 64$0.10 / 30032750.046146%-0.001083-0.0008250.0009990.000415-0.000019
XLI21Aug20C66.50CALL66.50$10.15 / 30$12.45 / 300085.473241%0.9989440.0034820.0006050.0002510.014564
XLI21Aug20P66.50PUT66.50$0.03$0.01 / 52$0.08 / 300150.609408%-0.000627-0.0004990.0006050.000251-0.000011
XLI21Aug20C66.00CALL66.00$6.64$10.05 / 30$12.95 / 3006071.181122%0.9992180.0036890.0003550.0001470.014459
XLI21Aug20P66.00PUT66.00$0.05$0.01 / 62$0.08 / 30092252.780873%-0.000353-0.0002930.0003550.000147-0.000006
XLI21Aug20P65.00PUT65.00$0.22$0.01 / 2$0.07 / 3001,33356.133527%-0.000103-0.0000920.0001120.000046-0.000002
XLI21Aug20C64.00CALL64.00$13.10$12.05 / 30$14.95 / 3001382.056779%0.9995450.0039620.0000310.0000130.014027
XLI21Aug20P64.00PUT64.00$0.02$0.02 / 10$0.07 / 3001,10561.528774%-0.000026-0.0000260.0000310.0000130.000000
XLI21Aug20P63.00PUT63.00$0.01$0.01 / 27$0.04 / 1081160.762840%-0.000006-0.0000060.0000080.0000030.000000
XLI21Aug20C62.00CALL62.00$15.63$14.05 / 30$16.95 / 3002493.068572%0.9995700.0039910.0000020.0000010.013589
XLI21Aug20P62.00PUT62.00$0.01$0.01 / 83$0.21 / 30023081.293527%-0.000001-0.0000010.0000020.0000010.000000
XLI21Aug20C61.00CALL61.00$17.24$15.05 / 30$17.95 / 300398.644001%0.9995710.0039940.0000010.0000000.013370
XLI21Aug20P61.00PUT61.00$0.03$0.01 / 4$0.02 / 5047864.971814%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20P60.00PUT60.00$0.05$0.14 / 30018495.416135%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C59.00CALL59.00$17.05 / 30$19.95 / 3000109.951570%0.9995710.0039990.0000010.0000000.012931
XLI21Aug20P59.00PUT59.00$0.08$0.19 / 300106106.631289%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C58.00CALL58.00$18.65 / 30$20.95 / 3000139.842933%0.9995710.0040020.0000010.0000000.012712
XLI21Aug20P58.00PUT58.00$0.07$0.19 / 30022112.245615%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C57.00CALL57.00$21.12$19.65 / 30$21.95 / 3002146.515959%0.9995710.0040040.0000010.0000000.012493
XLI21Aug20P57.00PUT57.00$0.07$0.19 / 3006117.930115%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C56.00CALL56.00$17.30$20.65 / 30$22.95 / 3000153.269764%0.9995710.0040070.0000010.0000000.012274
XLI21Aug20P56.00PUT56.00$0.02$0.02 / 501288.700497%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C55.00CALL55.00$21.65 / 30$23.95 / 3000160.110560%0.9995710.0040090.0000010.0000000.012055
XLI21Aug20C54.00CALL54.00$23.62$22.65 / 30$24.95 / 3001167.044600%0.9995710.0040120.0000010.0000000.011835
XLI21Aug20C53.00CALL53.00$25.26$23.65 / 30$25.95 / 3000174.078212%0.9995710.0040140.0000010.0000000.011616
XLI21Aug20P53.00PUT53.00$0.03$0.19 / 30012141.435825%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C52.00CALL52.00$24.65 / 30$26.95 / 3000181.217125%0.9995710.0040170.0000010.0000000.011397
XLI21Aug20P52.00PUT52.00$0.04$0.19 / 30051147.533409%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C51.00CALL51.00$25.65 / 30$27.95 / 3000188.471939%0.9995710.0040190.0000010.0000000.011178
XLI21Aug20P51.00PUT51.00$0.03$0.19 / 30012153.725961%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C50.00CALL50.00$26.65 / 30$28.95 / 3000195.842461%0.9995710.0040220.0000010.0000000.010959
XLI21Aug20P50.00PUT50.00$0.02$0.19 / 30035160.022508%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C45.00CALL45.00$31.65 / 30$33.95 / 3000234.751038%0.9995710.0040340.0000010.0000000.009863
XLI21Aug20P45.00PUT45.00$0.19 / 3000193.275566%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C40.00CALL40.00$36.65 / 30$39.80 / 3000318.310618%0.9995710.0040460.0000010.0000000.008767
XLI21Aug20P40.00PUT40.00$0.01$0.19 / 3001230.128745%-0.0000010.0000000.0000010.0000000.000000
XLI21Aug20C35.00CALL35.00$41.65 / 30$44.80 / 100372.786345%0.9995710.0040590.0000010.0000000.007671
XLI21Aug20P35.00PUT35.00$0.19 / 3000271.738630%-0.0000010.0000000.0000010.0000000.000000