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)

2025-07-28 14:38:38 ET (Delayed)
Bid: 
130.6
Ask: 
130.62
Vol: 
1,677,258
Last: 
130.62
Change: 
+2.6 (+2.0309%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
1.85
+0.705
2.05
2.21
13
0.26
0.6354
0.1035
8
XOP 130.000
1.8
+0.855
1.73
1.99
6
0.26
0.5829
0.1083
83
XOP 130.500
1.55
+0.805
1.46
1.63
31
0.26
0.5282
0.111
22
XOP 131.000
1.3
+0.65
1.24
1.37
10
0.26
0.4728
0.1113
51
XOP 132.000
0.83
+0.395
0.83
0.96
30
0.26
0.3653
0.1049
85
XOP 133.000
0.49
+0.21
0.56
0.64
29
0.26
0.2704
0.0912
56
Fri Aug 01 2025
Strike
XOP 129.500
XOP 130.000
XOP 130.500
XOP 131.000
XOP 132.000
XOP 133.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
1.13
-1.2
0.89
1.06
3
0.27
-0.3692
0.1051
19
XOP 130.000
1.55
-1.1
1.05
1.34
9
0.27
-0.4225
0.11
64
XOP 130.500
2.36
+0
1.28
1.86
0
0.3
-0.4781
0.1128
20
XOP 131.000
4.04
+0
1.4
1.94
0
0.29
-0.5344
0.1131
73
XOP 132.000
2.58
-1.845
2.18
2.32
6
0.27
-0.6437
0.1066
4
XOP 133.000
5.84
+0
2.86
3.4
0
0.31
-0.74
0.0927
16
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
3.07
+1.105
2.97
3.15
2
0.26
0.5948
0.0658
3
XOP 130.000
2.69
+0.98
2.68
2.82
1
0.26
0.5617
0.0673
48
XOP 130.500
2.42
+0.885
2.4
2.57
1
0.26
0.5279
0.0682
5
XOP 131.000
2
+0.63
2.17
2.28
1
0.26
0.4938
0.0686
11
XOP 132.000
1.08
+0
1.7
1.84
0
0.26
0.4259
0.0677
23
XOP 133.000
1.23
+0.41
1.33
1.48
3
0.26
0.3605
0.0647
44
Fri Aug 08 2025
Strike
XOP 129.500
XOP 130.000
XOP 130.500
XOP 131.000
XOP 132.000
XOP 133.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
1.88
-1.185
1.72
1.9
4
0.26
-0.4091
0.0666
14
XOP 130.000
2.21
-1.165
1.93
2.12
4
0.26
-0.4426
0.068
6
XOP 130.500
3.9
+0
2.14
2.36
0
0.26
-0.4768
0.069
1
XOP 131.000
2.7
-1.2
2.41
2.6
1
0.26
-0.5113
0.0695
2
XOP 132.000
4.32
+0
2.95
3.15
0
0.26
-0.5802
0.0686
17
XOP 133.000
4.4
+0
3.55
3.75
0
0.26
-0.6465
0.0657
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
3.2
+0.56
3.75
3.9
7
0.27
0.5821
0.0506
10
XOP 130.000
2.93
+0.51
3.45
3.6
10
0.27
0.5567
0.0514
156
XOP 130.500
2.55
+0.335
3.2
3.3
1
0.26
0.5309
0.052
6
XOP 131.000
2.44
+0.43
2.91
3.05
7
0.26
0.5049
0.0523
142
XOP 132.000
2.52
+0.87
2.46
2.59
9
0.26
0.4528
0.0522
182
XOP 133.000
1.87
+0.52
2.06
2.14
11
0.26
0.4015
0.0512
271
Fri Aug 15 2025
Strike
XOP 129.500
XOP 130.000
XOP 130.500
XOP 131.000
XOP 132.000
XOP 133.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
2.73
-0.895
2.39
2.49
1
0.26
-0.422
0.0513
0
XOP 130.000
2.76
-1.14
2.6
2.7
3
0.26
-0.4477
0.0521
616
XOP 130.500
0
+0
2.83
2.93
0
0.26
-0.4739
0.0527
0
XOP 131.000
3.45
-1.025
3.05
3.2
2
0.26
-0.5003
0.0531
274
XOP 132.000
4.63
+0
3.55
3.75
0
0.26
-0.5532
0.0531
1893
XOP 133.000
5.93
+0
4.15
4.35
0
0.26
-0.6054
0.0521
41
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
3.32
+0
4.25
4.45
0
0.26
0.5788
0.0433
6
XOP 130.000
3.47
+0
4
4.15
0
0.26
0.5567
0.0439
6
XOP 130.500
0
+0
3.7
3.9
0
0.26
0.5347
0.0443
0
XOP 131.000
5.5
+0
3.4
3.7
0
0.26
0.5125
0.0446
12
XOP 131.500
2.42
+0
3.2
3.4
0
0.26
0.4903
0.0448
6
XOP 132.000
2.28
+0
2.99
3.15
0
0.26
0.468
0.0448
15
Fri Aug 22 2025
Strike
XOP 129.500
XOP 130.000
XOP 130.500
XOP 131.000
XOP 131.500
XOP 132.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
0
+0
2.84
2.98
0
0.26
-0.4264
0.044
0
XOP 130.000
3.12
-1.23
3.05
3.2
3
0.26
-0.4485
0.0446
12
XOP 130.500
6.25
+0
3.15
3.45
0
0.26
-0.4709
0.0451
10
XOP 131.000
4.97
+0
3.45
3.7
0
0.26
-0.4935
0.0455
1
XOP 131.500
4.95
+0
3.75
3.9
0
0.26
-0.5158
0.0457
3
XOP 132.000
7.1
+0
4
4.2
0
0.26
-0.5386
0.0457
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
4.79
+1.065
4.8
4.95
1
0.26
0.5784
0.0384
3
XOP 130.000
3.57
+0
4.5
4.7
0
0.26
0.5592
0.0389
16
XOP 130.500
0
+0
4.25
4.4
0
0.26
0.5397
0.0393
0
XOP 131.000
3.34
+0
3.95
4.25
0
0.26
0.52
0.0396
25
XOP 131.500
4.9
+0
3.7
4
0
0.26
0.5003
0.0398
5
XOP 132.000
3
+0
3.5
3.7
0
0.26
0.4805
0.0398
53
Fri Aug 29 2025
Strike
XOP 129.500
XOP 130.000
XOP 130.500
XOP 131.000
XOP 131.500
XOP 132.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XOP 129.500
0
+0
3.25
3.45
0
0.26
-0.428
0.0392
0
XOP 130.000
3.83
-0.945
3.45
3.65
1
0.26
-0.4473
0.0397
1
XOP 130.500
5.56
+0
3.65
3.9
0
0.26
-0.4677
0.0402
1
XOP 131.000
6.65
+0
3.9
4.15
0
0.26
-0.4878
0.0405
1
XOP 131.500
0
+0
4.1
4.35
0
0.26
-0.508
0.0407
0
XOP 132.000
0
+0
4.35
4.65
0
0.26
-0.5284
0.0408
0
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.