NYSE

Consumer Staples Select Sector SPDR Fund (XLP)

LAST (7 Apr)

77.55

-0.91 (-1.16%)

MARKET CAP

15.975 B

VOLUME

45,113,403

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
XLP250411C00050000	-	50	25.65	10	30.35	10	28.00	-	-	46.25%	1.00	-0.0057	0.00	0.00	0.0055
XLP250411C00055000	-	55	20.65	12	25.60	13	23.13	-	-	46.25%	1.00	-0.0063	0.00	0.00	0.0060
XLP250411C00060000	-	60	15.40	5	20.40	5	17.90	-	-	46.25%	1.00	-0.0068	0.00	0.00	0.0066
XLP250411C00065000	-	65	10.60	13	15.60	13	13.10	-	-	46.25%	0.9999	-0.0076	0.0001	0.00	0.0071
XLP250411C00069000	-	69	6.95	13	11.95	11	9.45	-	-	46.25%	0.9928	-0.0172	0.0053	0.0016	0.0075
XLP250411C00070000	-	70	5.55	13	10.55	1	8.05	-	-	46.25%	0.9842	-0.0264	0.0106	0.0032	0.0075
XLP250411C00071000	-	71	4.60	14	9.60	11	7.10	-	-	46.25%	0.9683	-0.0412	0.0190	0.0058	0.0075
XLP250411C00072000	2025-04-07 9:45:58 AM EDT	72	3.75	5	8.75	13	6.25	1	-	46.25%	0.9415	-0.0625	0.0311	0.0095	0.0074
XLP250411C00073000	-	73	2.75	1	7.70	2	5.22	-	-	46.25%	0.9001	-0.0897	0.0467	0.0142	0.0071
XLP250411C00073500	-	73.5	2.25	5	7.25	13	4.75	-	-	46.25%	0.8731	-0.1048	0.0554	0.0169	0.0069
XLP250411C00074000	2025-04-07 9:00:11 AM EDT	74	1.80	13	6.80	13	4.30	2	-	46.25%	0.8417	-0.1204	0.0644	0.0196	0.0067
XLP250411C00074500	-	74.5	1.40	11	6.40	13	3.90	-	-	46.25%	0.8057	-0.1358	0.0733	0.0223	0.0065
XLP250411C00075000	2025-04-07 6:01:43 AM EDT	75	1.60	19	6.45	19	4.03	1	10	46.25%	0.7655	-0.1505	0.0817	0.0249	0.0062
XLP250411C00075500	-	75.5	0.80	10	5.80	1	3.30	-	-	46.25%	0.7214	-0.1637	0.0894	0.0273	0.0058
XLP250411C00076000	2025-04-07 8:03:01 AM EDT	76	0.95	13	5.85	5	3.40	3	2	46.25%	0.6739	-0.1748	0.0960	0.0293	0.0055
XLP250411C00076500	2025-04-07 8:14:23 AM EDT	76.5	0.30	15	5.30	18	2.80	6	6	46.25%	0.6237	-0.1834	0.1011	0.0308	0.0051
XLP250411C00077000	2025-04-07 9:31:50 AM EDT	77	0.10	21	5.10	31	2.60	32	4	46.25%	0.5717	-0.1891	0.1045	0.0319	0.0047
XLP250411C00077500	2025-04-07 8:44:26 AM EDT	77.5		-	4.45	22	2.23	33	6	46.25%	0.5187	-0.1914	0.1061	0.0324	0.0042
XLP250411C00078000	2025-04-07 11:59:51 AM EDT	78	0.27	13	4.65	85	2.46	442	10	46.25%	0.4658	-0.1905	0.1059	0.0323	0.0038
XLP250411C00078500	2025-04-07 11:38:01 AM EDT	78.5		-	4.25	34	2.13	90	2	46.25%	0.4138	-0.1864	0.1038	0.0316	0.0034
XLP250411C00079000	2025-04-07 10:09:12 AM EDT	79		-	4.80	18	2.40	15	28	46.43%	0.3591	-0.1791	0.0992	0.0303	0.0030
XLP250411C00079500	2025-04-07 8:06:44 AM EDT	79.5		-	1.76	15	0.88	10	41	46.43%	0.3119	-0.1692	0.0939	0.0287	0.0026
XLP250411C00080000	2025-04-07 11:18:29 AM EDT	80	0.35	1	1.10	10	0.72	476	142	46.25%	0.2713	-0.1579	0.0883	0.0269	0.0022
XLP250411C00080500	2025-04-07 11:46:36 AM EDT	80.5		-	4.60	35	2.30	15	26	46.25%	0.2304	-0.1446	0.0810	0.0247	0.0019
XLP250411C00081000	2025-04-07 11:11:01 AM EDT	81	0.12	10	4.80	55	2.46	22	69	46.25%	0.1934	-0.1304	0.0731	0.0223	0.0016
XLP250411C00081500	2025-04-07 6:14:18 AM EDT	81.5	0.02	1	1.45	5	0.73	25	168	46.25%	0.1605	-0.1158	0.0649	0.0198	0.0013
XLP250411C00082000	2025-04-07 11:44:02 AM EDT	82	0.05	5	2.38	79	1.22	61	422	46.25%	0.1316	-0.1013	0.0568	0.0173	0.0011
XLP250411C00082500	2025-04-07 8:04:16 AM EDT	82.5		-	4.80	21	2.40	7	100	46.43%	0.1052	-0.0866	0.0483	0.0148	0.0009
XLP250411C00083000	2025-04-07 10:37:33 AM EDT	83		-	0.06	1	0.03	3	102	46.43%	0.0843	-0.0735	0.0410	0.0125	0.0007
XLP250411C00083500	2025-04-07 9:39:28 AM EDT	83.5		-	2.55	9	1.27	11	90	44.35%	0.0767	-0.0659	0.0397	0.0118	0.0006
XLP250411C00084000	2025-04-07 7:44:55 AM EDT	84		-	4.80	93	2.40	2	123	48.14%	0.0448	-0.0462	0.0243	0.0076	0.0004
XLP250411C00084500	2025-04-07 9:40:53 AM EDT	84.5		-	4.80	93	2.40	10	20	44.35%	0.0461	-0.0442	0.0267	0.0079	0.0004
XLP250411C00085000	2025-04-04 9:52:51 AM EDT	85	0.01	1	4.80	106	2.41	15	48	46.46%	0.0386	-0.0399	0.0221	0.0068	0.0003
XLP250411C00085500	2025-04-03 6:34:55 AM EDT	85.5		-	0.14	10	0.07	3	3	47.56%	0.0213	-0.0247	0.0133	0.0041	0.0002
XLP250411C00086000	2025-04-03 6:54:50 AM EDT	86		-	4.80	96	2.40	8	8	45.66%	0.0159	-0.0186	0.0108	0.0032	0.0001
XLP250411C00086500	2025-04-04 5:30:07 AM EDT	86.5		-	4.80	76	2.40	1	28	51.89%	0.0241	-0.0300	0.0134	0.0046	0.0002
XLP250411C00087000	2025-03-18 8:14:54 AM EDT	87		-	4.80	27	2.40	1	1	47.63%	0.0093	-0.0122	0.0065	0.0020	0.0001
XLP250411C00087500	-	87.5		-	4.80	21	2.40	-	-	16.35%	0.1018	-0.0121	0.0455	0.0425	0.0069
XLP250411C00088000	2025-03-10 7:51:38 AM EDT	88		-	4.80	28	2.40	1	1	48.83%	0.0050	-0.0072	0.0037	0.0012	0.00
XLP250411C00089000	-	89		-	4.80	38	2.40	-	-		0.00	0.00	0.00	0.00	0.00
XLP250411C00090000	-	90		-	4.80	38	2.40	-	-		0.00	0.00	0.00	0.00	0.00
XLP250411C00091000	-	91		-	4.35	10	2.17	-	-		0.00	0.00	0.00	0.00	0.00
XLP250411C00092000	-	92		-	4.25	10	2.13	-	-		0.00	0.00	0.00	0.00	0.00
XLP250411C00093000	-	93		-	4.25	10	2.13	-	-		0.00	0.00	0.00	0.00	0.00
XLP250411C00095000	-	95		-	4.35	10	2.17	-	-		0.00	0.00	0.00	0.00	0.00
XLP250411C00100000	-	100		-	4.35	10	2.17	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
XLP250411P00050000	2025-04-07 8:21:48 AM EDT	50		-	0.05	15	0.03	228	350	44.75%	0.00	0.00	0.00	0.00	0.00
XLP250411P00055000	-	55		-	0.05	4	0.03	-	-		0.00	0.00	0.00	0.00	0.00
XLP250411P00060000	-	60		-	4.80	1	2.40	-	-	45.22%	0.00	0.00	0.00	0.00	0.00
XLP250411P00065000	2025-04-07 8:42:47 AM EDT	65		-	4.80	1	2.40	84	2	43.47%	0.00	-0.0001	0.00	0.00	0.00
XLP250411P00069000	2025-04-07 10:22:08 AM EDT	69		-	4.80	18	2.40	29	14	45.97%	-0.0072	-0.0092	0.0054	0.0016	-0.0001
XLP250411P00070000	2025-04-07 5:44:47 AM EDT	70		-	4.80	9	2.40	8	10	45.97%	-0.0158	-0.0184	0.0106	0.0032	-0.0001
XLP250411P00071000	2025-04-07 11:40:44 AM EDT	71		-	4.80	12	2.40	6	20	47.03%	-0.0339	-0.0356	0.0197	0.0061	-0.0003
XLP250411P00072000	2025-04-07 5:46:58 AM EDT	72	0.02	1	4.75	65	2.38	10	101	47.03%	-0.0615	-0.0574	0.0318	0.0099	-0.0005
XLP250411P00073000	2025-04-07 11:29:55 AM EDT	73		-	4.60	15	2.30	1	-	47.03%	-0.1035	-0.0849	0.0471	0.0146	-0.0009
XLP250411P00073500	2025-04-04 11:52:56 AM EDT	73.5		-	4.65	16	2.33	3	3	47.03%	-0.1307	-0.1001	0.0556	0.0172	-0.0011
XLP250411P00074000	2025-04-07 11:59:57 AM EDT	74		-	4.70	26	2.35	22	6	47.03%	-0.1622	-0.1157	0.0643	0.0199	-0.0014
XLP250411P00074500	2025-03-24 11:57:51 AM EDT	74.5		-	4.80	5	2.40	1	1	47.03%	-0.1980	-0.1310	0.0729	0.0226	-0.0017
XLP250411P00075000	2025-04-07 11:45:58 AM EDT	75		-	4.80	18	2.40	9	19	47.03%	-0.2379	-0.1455	0.0810	0.0251	-0.0021
XLP250411P00075500	2025-04-07 10:08:39 AM EDT	75.5		-	4.80	5	2.40	6	-	45.97%	-0.2821	-0.1549	0.0906	0.0274	-0.0025
XLP250411P00076000	2025-04-07 10:17:09 AM EDT	76		-	4.80	29	2.40	142	25	45.97%	-0.3301	-0.1659	0.0971	0.0294	-0.0029
XLP250411P00076500	2025-04-07 10:07:29 AM EDT	76.5		-	2.50	11	1.25	35	49	45.97%	-0.3808	-0.1742	0.1021	0.0309	-0.0033
XLP250411P00077000	2025-04-07 10:39:48 AM EDT	77	0.60	1	5.60	51	3.10	60	42	47.03%	-0.4292	-0.1835	0.1028	0.0319	-0.0038
XLP250411P00077500	2025-04-07 8:03:44 AM EDT	77.5		-	4.80	28	2.40	13	1,785	47.03%	-0.4813	-0.1858	0.1044	0.0324	-0.0043
XLP250411P00078000	2025-04-07 10:20:05 AM EDT	78		-	4.80	21	2.40	50	51	47.03%	-0.5333	-0.1848	0.1041	0.0323	-0.0047
XLP250411P00078500	2025-04-07 7:53:22 AM EDT	78.5		-	4.80	12	2.40	7	22	47.03%	-0.5845	-0.1807	0.1021	0.0317	-0.0052
XLP250411P00079000	2025-04-07 10:35:31 AM EDT	79	0.01	54	5.00	98	2.50	25	139	47.03%	-0.6340	-0.1737	0.0985	0.0305	-0.0056
XLP250411P00079500	2025-04-07 11:54:15 AM EDT	79.5	0.25	76	5.20	124	2.73	91	586	47.03%	-0.6810	-0.1641	0.0935	0.0290	-0.0061
XLP250411P00080000	2025-04-07 9:53:48 AM EDT	80		-	4.10	14	2.05	22	52	47.03%	-0.7250	-0.1525	0.0874	0.0271	-0.0065
XLP250411P00080500	2025-04-07 10:36:07 AM EDT	80.5	2.80	1	6.45	66	4.63	112	166	47.03%	-0.7656	-0.1393	0.0804	0.0249	-0.0069
XLP250411P00081000	2025-04-07 10:20:05 AM EDT	81	1.40	70	6.35	58	3.88	136	226	47.03%	-0.8024	-0.1251	0.0728	0.0226	-0.0072
XLP250411P00081500	2025-04-07 8:26:57 AM EDT	81.5	1.50	68	6.40	73	3.95	7	150	47.03%	-0.8353	-0.1105	0.0649	0.0201	-0.0076
XLP250411P00082000	2025-04-04 9:18:01 AM EDT	82	2.98	14	5.40	14	4.19	4,002	1,184	47.03%	-0.8642	-0.0959	0.0571	0.0177	-0.0079
XLP250411P00082500	2025-04-07 7:09:24 AM EDT	82.5	2.60	30	7.45	13	5.02	4	26	47.03%	-0.8893	-0.0817	0.0495	0.0153	-0.0081
XLP250411P00083000	2025-04-04 7:49:06 AM EDT	83	2.55	32	7.55	16	5.05	53	32	47.03%	-0.9108	-0.0683	0.0423	0.0131	-0.0084
XLP250411P00083500	2025-04-03 7:51:08 AM EDT	83.5	3.25	13	8.25	13	5.75	3	4	47.03%	-0.9289	-0.0560	0.0356	0.0110	-0.0086
XLP250411P00084000	2025-03-10 6:56:52 AM EDT	84	3.70	28	8.70	8	6.20	29	16	47.03%	-0.9440	-0.0448	0.0296	0.0092	-0.0087
XLP250411P00084500	-	84.5	4.20	1	9.20	1	6.70	-	-	47.03%	-0.9563	-0.0349	0.0242	0.0075	-0.0089
XLP250411P00085000	2025-04-04 6:25:29 AM EDT	85	4.70	1	9.70	1	7.20	2	-	47.03%	-0.9663	-0.0264	0.0196	0.0061	-0.0090
XLP250411P00085500	-	85.5	5.20	1	10.20	1	7.70	-	-	47.03%	-0.9743	-0.0190	0.0157	0.0049	-0.0092
XLP250411P00086000	-	86	5.70	13	10.70	14	8.20	-	-	47.03%	-0.9806	-0.0129	0.0123	0.0038	-0.0093
XLP250411P00086500	-	86.5	6.20	5	11.20	14	8.70	-	-	47.03%	-0.9855	-0.0078	0.0096	0.0030	-0.0094
XLP250411P00087000	-	87	6.70	11	11.70	14	9.20	-	-	47.03%	-0.9893	-0.0037	0.0074	0.0023	-0.0094
XLP250411P00087500	-	87.5	7.20	14	12.20	14	9.70	-	-	47.03%	-0.9922	-0.0004	0.0056	0.0017	-0.0095
XLP250411P00088000	-	88	7.70	11	12.70	14	10.20	-	-	47.03%	-0.9944	0.0023	0.0042	0.0013	-0.0096
XLP250411P00089000	-	89	8.70	10	13.70	6	11.20	-	-	47.03%	-0.9971	0.0059	0.0023	0.0007	-0.0097
XLP250411P00090000	-	90	9.55	14	14.40	11	11.97	-	-	47.03%	-0.9986	0.0080	0.0012	0.0004	-0.0098
XLP250411P00091000	-	91	10.70	5	15.70	5	13.20	-	-	47.03%	-0.9993	0.0093	0.0006	0.0002	-0.0100
XLP250411P00092000	-	92	11.70	5	16.70	5	14.20	-	-	47.03%	-0.9997	0.0099	0.0003	0.0001	-0.0101
XLP250411P00093000	-	93	12.70	5	17.70	5	15.20	-	-	47.03%	-0.9999	0.0103	0.0001	0.00	-0.0102
XLP250411P00095000	-	95	14.70	5	19.70	5	17.20	-	-	47.03%	-1.00	0.0108	0.00	0.00	-0.0104
XLP250411P00100000	-	100	19.70	5	24.70	1	22.20	-	-	47.03%	-1.00	0.0114	0.00	0.00	-0.0110

Expiration

In The Money

Show All Columns

Calls														Puts
25.65	10	30.35	10	28.00	-	-	46.25%	1.00	-0.0057	0.00	0.00	0.0055	50		-	0.05	15	0.03	228	350	44.75%	0.00	0.00	0.00	0.00	0.00
20.65	12	25.60	13	23.13	-	-	46.25%	1.00	-0.0063	0.00	0.00	0.0060	55		-	0.05	4	0.03	-	-	0.00	0.00	0.00	0.00	0.00	0.00
15.40	5	20.40	5	17.90	-	-	46.25%	1.00	-0.0068	0.00	0.00	0.0066	60		-	4.80	1	2.40	-	-	45.22%	0.00	0.00	0.00	0.00	0.00
10.60	13	15.60	13	13.10	-	-	46.25%	0.9999	-0.0076	0.0001	0.00	0.0071	65		-	4.80	1	2.40	84	2	43.47%	0.00	-0.0001	0.00	0.00	0.00
6.95	13	11.95	11	9.45	-	-	46.25%	0.9928	-0.0172	0.0053	0.0016	0.0075	69		-	4.80	18	2.40	29	14	45.97%	-0.0072	-0.0092	0.0054	0.0016	-0.0001
5.55	13	10.55	1	8.05	-	-	46.25%	0.9842	-0.0264	0.0106	0.0032	0.0075	70		-	4.80	9	2.40	8	10	45.97%	-0.0158	-0.0184	0.0106	0.0032	-0.0001
4.60	14	9.60	11	7.10	-	-	46.25%	0.9683	-0.0412	0.0190	0.0058	0.0075	71		-	4.80	12	2.40	6	20	47.03%	-0.0339	-0.0356	0.0197	0.0061	-0.0003
3.75	5	8.75	13	6.25	1	-	46.25%	0.9415	-0.0625	0.0311	0.0095	0.0074	72	0.02	1	4.75	65	2.38	10	101	47.03%	-0.0615	-0.0574	0.0318	0.0099	-0.0005
2.75	1	7.70	2	5.22	-	-	46.25%	0.9001	-0.0897	0.0467	0.0142	0.0071	73		-	4.60	15	2.30	1	-	47.03%	-0.1035	-0.0849	0.0471	0.0146	-0.0009
2.25	5	7.25	13	4.75	-	-	46.25%	0.8731	-0.1048	0.0554	0.0169	0.0069	73.5		-	4.65	16	2.33	3	3	47.03%	-0.1307	-0.1001	0.0556	0.0172	-0.0011
1.80	13	6.80	13	4.30	2	-	46.25%	0.8417	-0.1204	0.0644	0.0196	0.0067	74		-	4.70	26	2.35	22	6	47.03%	-0.1622	-0.1157	0.0643	0.0199	-0.0014
1.40	11	6.40	13	3.90	-	-	46.25%	0.8057	-0.1358	0.0733	0.0223	0.0065	74.5		-	4.80	5	2.40	1	1	47.03%	-0.1980	-0.1310	0.0729	0.0226	-0.0017
1.60	19	6.45	19	4.03	1	10	46.25%	0.7655	-0.1505	0.0817	0.0249	0.0062	75		-	4.80	18	2.40	9	19	47.03%	-0.2379	-0.1455	0.0810	0.0251	-0.0021
0.80	10	5.80	1	3.30	-	-	46.25%	0.7214	-0.1637	0.0894	0.0273	0.0058	75.5		-	4.80	5	2.40	6	-	45.97%	-0.2821	-0.1549	0.0906	0.0274	-0.0025
0.95	13	5.85	5	3.40	3	2	46.25%	0.6739	-0.1748	0.0960	0.0293	0.0055	76		-	4.80	29	2.40	142	25	45.97%	-0.3301	-0.1659	0.0971	0.0294	-0.0029
0.30	15	5.30	18	2.80	6	6	46.25%	0.6237	-0.1834	0.1011	0.0308	0.0051	76.5		-	2.50	11	1.25	35	49	45.97%	-0.3808	-0.1742	0.1021	0.0309	-0.0033
0.10	21	5.10	31	2.60	32	4	46.25%	0.5717	-0.1891	0.1045	0.0319	0.0047	77	0.60	1	5.60	51	3.10	60	42	47.03%	-0.4292	-0.1835	0.1028	0.0319	-0.0038
	-	4.45	22	2.23	33	6	46.25%	0.5187	-0.1914	0.1061	0.0324	0.0042	77.5		-	4.80	28	2.40	13	1,785	47.03%	-0.4813	-0.1858	0.1044	0.0324	-0.0043
0.27	13	4.65	85	2.46	442	10	46.25%	0.4658	-0.1905	0.1059	0.0323	0.0038	78		-	4.80	21	2.40	50	51	47.03%	-0.5333	-0.1848	0.1041	0.0323	-0.0047
	-	4.25	34	2.13	90	2	46.25%	0.4138	-0.1864	0.1038	0.0316	0.0034	78.5		-	4.80	12	2.40	7	22	47.03%	-0.5845	-0.1807	0.1021	0.0317	-0.0052
	-	4.80	18	2.40	15	28	46.43%	0.3591	-0.1791	0.0992	0.0303	0.0030	79	0.01	54	5.00	98	2.50	25	139	47.03%	-0.6340	-0.1737	0.0985	0.0305	-0.0056
	-	1.76	15	0.88	10	41	46.43%	0.3119	-0.1692	0.0939	0.0287	0.0026	79.5	0.25	76	5.20	124	2.73	91	586	47.03%	-0.6810	-0.1641	0.0935	0.0290	-0.0061
0.35	1	1.10	10	0.72	476	142	46.25%	0.2713	-0.1579	0.0883	0.0269	0.0022	80		-	4.10	14	2.05	22	52	47.03%	-0.7250	-0.1525	0.0874	0.0271	-0.0065
	-	4.60	35	2.30	15	26	46.25%	0.2304	-0.1446	0.0810	0.0247	0.0019	80.5	2.80	1	6.45	66	4.63	112	166	47.03%	-0.7656	-0.1393	0.0804	0.0249	-0.0069
0.12	10	4.80	55	2.46	22	69	46.25%	0.1934	-0.1304	0.0731	0.0223	0.0016	81	1.40	70	6.35	58	3.88	136	226	47.03%	-0.8024	-0.1251	0.0728	0.0226	-0.0072
0.02	1	1.45	5	0.73	25	168	46.25%	0.1605	-0.1158	0.0649	0.0198	0.0013	81.5	1.50	68	6.40	73	3.95	7	150	47.03%	-0.8353	-0.1105	0.0649	0.0201	-0.0076
0.05	5	2.38	79	1.22	61	422	46.25%	0.1316	-0.1013	0.0568	0.0173	0.0011	82	2.98	14	5.40	14	4.19	4,002	1,184	47.03%	-0.8642	-0.0959	0.0571	0.0177	-0.0079
	-	4.80	21	2.40	7	100	46.43%	0.1052	-0.0866	0.0483	0.0148	0.0009	82.5	2.60	30	7.45	13	5.02	4	26	47.03%	-0.8893	-0.0817	0.0495	0.0153	-0.0081
	-	0.06	1	0.03	3	102	46.43%	0.0843	-0.0735	0.0410	0.0125	0.0007	83	2.55	32	7.55	16	5.05	53	32	47.03%	-0.9108	-0.0683	0.0423	0.0131	-0.0084
	-	2.55	9	1.27	11	90	44.35%	0.0767	-0.0659	0.0397	0.0118	0.0006	83.5	3.25	13	8.25	13	5.75	3	4	47.03%	-0.9289	-0.0560	0.0356	0.0110	-0.0086
	-	4.80	93	2.40	2	123	48.14%	0.0448	-0.0462	0.0243	0.0076	0.0004	84	3.70	28	8.70	8	6.20	29	16	47.03%	-0.9440	-0.0448	0.0296	0.0092	-0.0087
	-	4.80	93	2.40	10	20	44.35%	0.0461	-0.0442	0.0267	0.0079	0.0004	84.5	4.20	1	9.20	1	6.70	-	-	47.03%	-0.9563	-0.0349	0.0242	0.0075	-0.0089
0.01	1	4.80	106	2.41	15	48	46.46%	0.0386	-0.0399	0.0221	0.0068	0.0003	85	4.70	1	9.70	1	7.20	2	-	47.03%	-0.9663	-0.0264	0.0196	0.0061	-0.0090
	-	0.14	10	0.07	3	3	47.56%	0.0213	-0.0247	0.0133	0.0041	0.0002	85.5	5.20	1	10.20	1	7.70	-	-	47.03%	-0.9743	-0.0190	0.0157	0.0049	-0.0092
	-	4.80	96	2.40	8	8	45.66%	0.0159	-0.0186	0.0108	0.0032	0.0001	86	5.70	13	10.70	14	8.20	-	-	47.03%	-0.9806	-0.0129	0.0123	0.0038	-0.0093
	-	4.80	76	2.40	1	28	51.89%	0.0241	-0.0300	0.0134	0.0046	0.0002	86.5	6.20	5	11.20	14	8.70	-	-	47.03%	-0.9855	-0.0078	0.0096	0.0030	-0.0094
	-	4.80	27	2.40	1	1	47.63%	0.0093	-0.0122	0.0065	0.0020	0.0001	87	6.70	11	11.70	14	9.20	-	-	47.03%	-0.9893	-0.0037	0.0074	0.0023	-0.0094
	-	4.80	21	2.40	-	-	16.35%	0.1018	-0.0121	0.0455	0.0425	0.0069	87.5	7.20	14	12.20	14	9.70	-	-	47.03%	-0.9922	-0.0004	0.0056	0.0017	-0.0095
	-	4.80	28	2.40	1	1	48.83%	0.0050	-0.0072	0.0037	0.0012	0.00	88	7.70	11	12.70	14	10.20	-	-	47.03%	-0.9944	0.0023	0.0042	0.0013	-0.0096
	-	4.80	38	2.40	-	-	0.00	0.00	0.00	0.00	0.00	0.00	89	8.70	10	13.70	6	11.20	-	-	47.03%	-0.9971	0.0059	0.0023	0.0007	-0.0097
	-	4.80	38	2.40	-	-	0.00	0.00	0.00	0.00	0.00	0.00	90	9.55	14	14.40	11	11.97	-	-	47.03%	-0.9986	0.0080	0.0012	0.0004	-0.0098
	-	4.35	10	2.17	-	-	0.00	0.00	0.00	0.00	0.00	0.00	91	10.70	5	15.70	5	13.20	-	-	47.03%	-0.9993	0.0093	0.0006	0.0002	-0.0100
	-	4.25	10	2.13	-	-	0.00	0.00	0.00	0.00	0.00	0.00	92	11.70	5	16.70	5	14.20	-	-	47.03%	-0.9997	0.0099	0.0003	0.0001	-0.0101
	-	4.25	10	2.13	-	-	0.00	0.00	0.00	0.00	0.00	0.00	93	12.70	5	17.70	5	15.20	-	-	47.03%	-0.9999	0.0103	0.0001	0.00	-0.0102
	-	4.35	10	2.17	-	-	0.00	0.00	0.00	0.00	0.00	0.00	95	14.70	5	19.70	5	17.20	-	-	47.03%	-1.00	0.0108	0.00	0.00	-0.0104
	-	4.35	10	2.17	-	-	0.00	0.00	0.00	0.00	0.00	0.00	100	19.70	5	24.70	1	22.20	-	-	47.03%	-1.00	0.0114	0.00	0.00	-0.0110
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More