XOP Option Chain

End of day data from May 22nd, 2020 for XOP options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE American
  2. >
  3. XOP
  4. >
  5. Option Chain
| USD | XOP: $55.49 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
XOP29May20C40.00CALL40.0012.08$12.15251$12.9538500180.000000%0.953072-0.0518470.0105830.0075810.008190
XOP29May20C53.00CALL53.001.31$1.3720$1.432322933048.596623%0.523832-0.2259460.0434190.0311030.005285
XOP29May20P52.00PUT52.001.11$1.0415$1.10101334645.823377%-0.432130-0.2267720.0428730.030711-0.005714
XOP29May20C56.00CALL56.000.31$0.391$0.47349946447.860942%0.398524-0.2194590.0420910.0301510.004094
XOP29May20C58.00CALL58.000.11$0.1236$0.17339631346.324905%0.323047-0.2043440.0391560.0280490.003351
XOP29May20P46.50PUT46.500.10$0.0735$0.1032929152.585464%-0.207655-0.1647690.0312280.022370-0.002659
XOP29May20C55.00CALL55.000.65$0.621$0.66208454747.215817%0.439025-0.2240460.0429940.0307980.004485
XOP29May20P42.00PUT42.000.03$0.0113$0.0210808365.879864%-0.080654-0.0859890.0163170.011689-0.001012
XOP29May20P49.00PUT49.000.32$0.303$0.32396813649.762189%-0.303955-0.2014560.0381450.027325-0.003945
XOP29May20P51.00PUT51.000.75$0.7210$0.77616425347.628976%-0.388688-0.2209820.0418020.029944-0.005106
XOP29May20P50.00PUT50.000.51$0.4530$0.58785134649.793237%-0.345778-0.2124900.0402160.028808-0.004514
XOP29May20C52.00CALL52.001.70$1.8236$1.96304857547.840649%0.567260-0.2229080.0428730.0307110.005683
XOP29May20C54.00CALL54.000.91$0.9311$0.98104630747.406110%0.480931-0.2262790.0434500.0311250.004884
XOP29May20P53.00PUT53.001.78$1.5132$1.6535346646.641493%-0.475559-0.2298070.0434190.031103-0.006331
XOP29May20P48.00PUT48.000.20$0.1710$0.20122145250.533118%-0.263766-0.1881500.0356400.025530-0.003404
XOP29May20C51.00CALL51.002.28$2.43254$2.66351615149.124928%0.610702-0.2171150.0418020.0299440.006072
XOP29May20P47.00PUT47.000.13$0.1030$0.13361458952.320133%-0.225725-0.1729440.0327720.023476-0.002898
XOP29May20C57.00CALL57.000.21$0.231$0.2611137546.364461%0.359773-0.2127890.0407920.0292210.003714
XOP29May20C46.00CALL46.006.30$6.7052$7.0539124960.006477%0.809102-0.1524140.0296270.0212230.007651
XOP29May20P55.00PUT55.003.45$2.7020$2.96301011745.292443%-0.560365-0.2279000.0429940.030798-0.007569
XOP29May20C47.00CALL47.004.90$5.7530$6.103091057.130231%0.773666-0.1690660.0327720.0234760.007403
XOP29May20C59.00CALL59.000.07$0.0740$0.102065046.580128%0.288553-0.1944500.0372460.0266810.003006
XOP29May20P44.00PUT44.000.05$0.0210$0.0325957.768800%-0.128650-0.1207850.0229090.016411-0.001628
XOP29May20C60.00CALL60.000.04$0.0410$0.0830417248.658046%0.256432-0.1834420.0351260.0251620.002682
XOP29May20P45.00PUT45.000.04$0.039$0.042412654.256592%-0.157836-0.1387240.0263040.018843-0.002007
XOP29May20P54.00PUT54.003.05$2.0435$2.2930410146.369642%-0.518459-0.2301360.0434500.031125-0.006951
XOP29May20C49.00CALL49.003.78$4.0555$4.255031454.052481%0.695436-0.1975830.0381450.0273250.006794
XOP29May20P51.50PUT51.501.05$0.8810$0.97583547.742042%-0.410378-0.2242200.0424020.030375-0.005408
XOP29May20C43.00CALL43.009.45$9.5547$10.003021560.382999%0.896488-0.0991420.0195470.0140020.008128
XOP29May20C50.00CALL50.002.76$3.2039$3.4045242250.903769%0.653613-0.2086200.0402160.0288080.006444
XOP29May20C45.00CALL45.007.32$7.7530$8.00101867.601855%0.841555-0.1348390.0263040.0188430.007856
XOP29May20P40.00PUT40.000.020$0.0330114085.733264%-0.046318-0.0557470.0105830.007581-0.000577
XOP29May20P46.00PUT46.000.17$0.061$0.083813054.086436%-0.190289-0.1562950.0296270.021223-0.002431
XOP29May20P63.00PUT63.0011.60$10.0030$10.45301062.943611%-0.824579-0.1506880.0280980.020128-0.011960
XOP29May20C32.50CALL32.5016.70$19.9035$20.5030000.000000%0.9973860.0002750.0006930.0004970.007099
XOP29May20C33.00CALL33.0018.00$19.4034$20.0030060.000000%0.996751-0.0007590.0008890.0006370.007200
XOP29May20C33.50CALL33.50$18.8535$19.6030000.000000%0.995954-0.0020170.0011280.0008080.007300
XOP29May20C34.00CALL34.0016.65$18.4530$19.0030060.000000%0.994963-0.0035310.0014150.0010140.007398
XOP29May20C34.50CALL34.50$17.9034$18.5530000.000000%0.993744-0.0053340.0017580.0012590.007492
XOP29May20C35.00CALL35.00$17.4034$18.0030000.000000%0.992261-0.0074580.0021610.0015480.007584
XOP29May20C35.50CALL35.50$16.9036$17.5530000.000000%0.990471-0.0099350.0026310.0018850.007671
XOP29May20C36.00CALL36.0015.10$16.3034$17.0030000.000000%0.988334-0.0127940.0031740.0022730.007754
XOP29May20C36.50CALL36.50$15.9036$16.5530000.000000%0.985802-0.0160640.0037940.0027180.007832
XOP29May20C37.00CALL37.00$15.3534$16.0530000.000000%0.982830-0.0197690.0044970.0032220.007905
XOP29May20C37.50CALL37.50$14.9036$15.5530000.000000%0.979370-0.0239290.0052870.0037870.007972
XOP29May20C38.00CALL38.008.15$14.4034$15.0030050.000000%0.975372-0.0285580.0061650.0044160.008031
XOP29May20C38.50CALL38.509.90$13.8535$14.5030050.000000%0.970789-0.0336650.0071340.0051100.008084
XOP29May20C39.00CALL39.0013.15$13.3079$14.00300120.000000%0.965575-0.0392540.0081940.0058700.008128
XOP29May20C39.50CALL39.5012.50$13.0031$13.55300382.271625%0.959683-0.0453180.0093450.0066940.008164
XOP29May20C40.50CALL40.5011.83$11.9035$12.5030010.000000%0.945704-0.0588200.0119050.0085280.008207
XOP29May20C41.00CALL41.0012.20$11.4034$12.00300378.269303%0.937544-0.0662100.0133060.0095320.008213
XOP29May20C41.50CALL41.5011.45$10.9533$11.503007075.002339%0.928562-0.0739820.0147800.0105870.008208
XOP29May20C42.00CALL42.004.70$10.5062$11.00300120.000000%0.918736-0.0820950.0163170.0116890.008193
XOP29May20C42.50CALL42.504.50$10.0062$10.50300970.000000%0.908048-0.0905000.0179100.0128300.008166
XOP29May20C43.50CALL43.5010.35$9.1512$9.50300471.105945%0.884051-0.1079630.0212180.0151990.008077
XOP29May20C44.00CALL44.003.20$8.6530$9.00300967.551093%0.870741-0.1168970.0229090.0164110.008015
XOP29May20C44.50CALL44.504.25$8.1530$8.503001164.015613%0.856570-0.1258790.0246090.0176290.007942
XOP29May20C45.50CALL45.507.40$7.2030$7.60300266.603521%0.825721-0.1437080.0279810.0200440.007759
XOP29May20C46.50CALL46.505.95$6.1543$6.551101053.343535%0.791735-0.1608890.0312280.0223700.007532
XOP29May20C25.00CALL25.00$27.4532$28.0030000.000000%0.9993850.0039300.0000030.0000020.005479
XOP29May20C30.00CALL30.0022.20$22.4532$23.0030020.000000%0.9989690.0030590.0001650.0001190.006570
XOP29May20C48.00CALL48.004.90$4.9030$5.1511014856.125760%0.735625-0.1842750.0356400.0255300.007116
XOP29May20C61.00CALL61.000.06$0.025$0.03201946.588595%0.226760-0.1716420.0328570.0235370.002381
XOP29May20C62.00CALL62.000.06$0.011$0.03100749.386527%0.199562-0.1593550.0304970.0218460.002103
XOP29May20C63.00CALL63.000.03$0.011$0.031002053.534590%0.174812-0.1468580.0280980.0201280.001848
XOP29May20C64.00CALL64.000.030$0.031001160.868342%0.152445-0.1343940.0257080.0184160.001616
XOP29May20C65.00CALL65.000.030$0.0310015364.969381%0.132365-0.1221680.0233650.0167370.001407
XOP29May20C66.00CALL66.000.020$0.033002668.967488%0.114450-0.1103520.0211010.0151160.001220
XOP29May20C51.50CALL51.502.89$2.0743$2.30470247.774065%0.589013-0.2203550.0424020.0303750.005879
XOP29May20C70.00CALL70.000.030$0.0152031973.730741%0.061533-0.0693530.0132540.0094940.000662
XOP29May20P32.50PUT32.500.110$0.0330094141.226941%-0.002005-0.0036470.0006930.000497-0.000024
XOP29May20P33.00PUT33.000.090$0.03300119137.202277%-0.002639-0.0046790.0008890.000637-0.000032
XOP29May20P33.50PUT33.500.320$0.033002133.227273%-0.003437-0.0059360.0011280.000808-0.000042
XOP29May20P34.00PUT34.000.020$0.033003129.307833%-0.004428-0.0074490.0014150.001014-0.000054
XOP29May20P34.50PUT34.500.500$0.033002125.437460%-0.005646-0.0092500.0017580.001259-0.000069
XOP29May20P35.00PUT35.000.060$0.03300128121.619703%-0.007130-0.0113730.0021610.001548-0.000087
XOP29May20P35.50PUT35.500.080$0.0330061117.846571%-0.008919-0.0138480.0026310.001885-0.000110
XOP29May20P36.00PUT36.000.04$0.011$0.033003108.366706%-0.011057-0.0167060.0031740.002273-0.000136
XOP29May20P36.50PUT36.500.300$0.033001110.435681%-0.013588-0.0199750.0037940.002718-0.000167
XOP29May20P37.00PUT37.000.010$0.0330024106.792503%-0.016560-0.0236780.0044970.003222-0.000204
XOP29May20P37.50PUT37.500.010$0.0330012103.189048%-0.020021-0.0278360.0052870.003787-0.000247
XOP29May20P38.00PUT38.000.02$0.015$0.0330013194.491024%-0.024019-0.0324640.0061650.004416-0.000297
XOP29May20P38.50PUT38.500.050$0.03300496.101842%-0.028601-0.0375700.0071340.005110-0.000354
XOP29May20P39.00PUT39.000.680$0.033001092.612895%-0.033816-0.0431560.0081940.005870-0.000420
XOP29May20P39.50PUT39.500$0.073000101.341065%-0.039708-0.0492190.0093450.006694-0.000494
XOP29May20P40.50PUT40.500.040$0.063002591.429369%-0.053687-0.0627180.0119050.008528-0.000670
XOP29May20P41.00PUT41.000.060$0.163505105.122071%-0.061847-0.0701070.0133060.009532-0.000773
XOP29May20P41.50PUT41.500.140$0.10300292.038601%-0.070828-0.0778780.0147800.010587-0.000887
XOP29May20P42.50PUT42.500.41$0.0123$0.08370173.441215%-0.091342-0.0943920.0179100.012830-0.001149
XOP29May20P43.00PUT43.000.04$0.0129$0.031006762.132636%-0.102903-0.1030330.0195470.014002-0.001297
XOP29May20P43.50PUT43.501.64$0.019$0.03100359.040282%-0.115340-0.1118520.0212180.015199-0.001457
XOP29May20P44.50PUT44.500.21$0.029$0.04520256.142713%-0.142821-0.1297650.0246090.017629-0.001812
XOP29May20P45.50PUT45.500.26$0.045$0.062004954.185600%-0.173669-0.1475910.0279810.020044-0.002213
XOP29May20P25.00PUT25.000.040$0.043002217.486975%-0.000006-0.0000150.0000030.0000020.000000
XOP29May20P30.00PUT30.000.390$0.033007162.254819%-0.000421-0.0008700.0001650.000119-0.000005
XOP29May20P60.00PUT60.007.20$7.0530$7.4030010157.781824%-0.742959-0.1872810.0351260.025162-0.010468
XOP29May20P56.00PUT56.003.75$3.4525$3.6523033042.239807%-0.600866-0.2233110.0420910.030151-0.008180
XOP29May20P57.00PUT57.003.60$4.3022$4.45310439.124698%-0.639618-0.2166380.0407920.029221-0.008778
XOP29May20P58.00PUT58.006.45$5.1530$5.50140240.855041%-0.676343-0.2081890.0391560.028049-0.009361
XOP29May20P59.00PUT59.0010.80$6.1010$6.403001032.537846%-0.710837-0.1982920.0372460.026681-0.009925
XOP29May20P61.00PUT61.00$8.0530$8.40300053.570414%-0.772631-0.1754780.0328570.023537-0.010989
XOP29May20P62.00PUT62.009.15$9.0030$9.40300163.971020%-0.799829-0.1631890.0304970.021846-0.011486
XOP29May20P64.00PUT64.0011.15$11.0030$11.40300467.417598%-0.846945-0.1382210.0257080.018416-0.012411
XOP29May20P65.00PUT65.0011.75$12.0030$12.40300167.641666%-0.867025-0.1259930.0233650.016737-0.012839
XOP29May20P66.00PUT66.00$13.0030$13.45300079.589025%-0.884940-0.1141730.0211010.015116-0.013245
XOP29May20P70.00PUT70.0016.30$17.0030$17.45300080.526821%-0.937858-0.0731620.0132540.009494-0.014680