XLP Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 73.00 | 8.37 | 7.50 | 10.55 | 0.00 | 0 | 4 | 106.6% |
| 74.00 | 7.40 | 6.50 | 9.40 | 0.00 | 0 | 4 | 95.0% |
| 75.00 | 6.44 | 4.55 | 9.30 | 0.00 | 0 | 3 | 111.0% |
| 76.00 | 6.16 | 4.35 | 8.00 | 0.00 | 2 | 2 | 95.5% |
| 77.00 | 5.21 | 3.40 | 6.00 | 0.00 | 2 | 1 | 62.5% |
| 78.00 | 4.02 | 2.90 | 4.35 | 0.00 | 2 | 1 | 37.4% |
| 80.00 | 2.04 | 1.76 | 4.45 | -0.27 | 2 | 6 | 71.6% |
| 80.50 | 2.02 | 0.45 | 5.00 | 0.00 | 0 | 1 | 89.1% |
| 81.00 | 1.29 | 0.00 | 2.97 | -0.11 | 8 | 44 | 52.0% |
| 81.50 | 0.93 | 0.65 | 1.33 | 0.02 | 8 | 108 | 23.3% |
| 82.00 | 0.78 | 0.22 | 0.89 | 0.00 | 172 | 63 | 19.5% |
| 82.50 | 0.55 | 0.31 | 0.68 | -0.01 | 341 | 272 | 19.7% |
| 83.00 | 0.36 | 0.12 | 0.50 | -0.03 | 35 | 43 | 19.6% |
| 83.50 | 0.22 | 0.00 | 0.29 | -0.05 | 24 | 25 | 17.8% |
| 84.00 | 0.18 | 0.10 | 0.18 | 0.02 | 34 | 380 | 17.3% |
| 84.50 | 0.15 | 0.00 | 0.17 | 0.00 | 1 | 9 | 19.5% |
| 85.00 | 0.07 | 0.00 | 0.20 | -0.06 | 6 | 38 | 23.1% |
| 85.50 | 0.05 | 0.00 | 1.29 | 0.01 | 6 | 33 | 55.1% |
| 86.00 | 0.17 | 0.00 | 0.67 | 0.00 | 10 | 78 | 42.8% |
| 86.50 | 0.13 | 0.00 | 0.47 | 0.00 | 5 | 10 | 39.7% |
| 87.00 | 0.05 | 0.00 | 0.94 | -0.02 | 1 | 19 | 55.8% |
| 87.50 | 0.03 | 0.00 | 1.05 | -1.80 | 4 | 3 | 61.5% |
| 88.00 | 0.06 | 0.00 | 0.93 | 0.00 | 2 | 16 | 61.1% |
| 88.50 | 0.07 | 0.00 | 0.93 | 0.00 | 22 | 9 | 63.8% |
| 89.00 | 0.03 | 0.01 | 0.19 | -0.05 | 5 | 26 | 40.3% |
| 90.00 | 0.05 | 0.00 | 0.24 | -0.06 | 2 | 101 | 47.0% |
| 92.00 | 0.10 | 0.00 | 0.92 | 0.00 | 8 | 9 | 65.0% |
| 93.00 | 0.30 | 0.00 | 0.92 | 0.00 | 1 | 1 | 69.2% |
| 93.50 | 0.29 | 0.00 | 0.73 | 0.00 | 12 | 12 | 67.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 0.02 | 0.00 | 4.80 | 0.00 | 0 | 36 | 233.0% |
| 65.00 | 0.84 | 0.00 | 0.35 | 0.00 | 1 | 12 | 91.2% |
| 73.00 | 0.05 | 0.00 | 0.13 | 0.00 | 1 | 3 | 48.6% |
| 74.00 | 0.01 | 0.01 | 0.22 | -0.13 | 14 | 20 | 49.6% |
| 75.00 | 0.09 | 0.00 | 0.23 | 0.00 | 1 | 76 | 45.1% |
| 76.00 | 0.13 | 0.02 | 0.11 | 0.00 | 2 | 14 | 33.3% |
| 77.00 | 0.06 | 0.05 | 0.08 | -0.04 | 108 | 148 | 26.7% |
| 78.00 | 0.10 | 0.01 | 0.25 | -0.09 | 6 | 44 | 30.2% |
| 79.00 | 0.16 | 0.00 | 0.35 | -0.11 | 10 | 186 | 27.8% |
| 79.50 | 0.21 | 0.00 | 4.80 | -0.10 | 11 | 16 | 72.8% |
| 80.00 | 0.34 | 0.18 | 0.42 | -0.05 | 7 | 180 | 23.4% |
| 80.50 | 0.37 | 0.00 | 0.54 | -0.10 | 11 | 15 | 22.9% |
| 81.00 | 0.52 | 0.00 | 0.60 | -0.11 | 36 | 75 | 20.4% |
| 81.50 | 0.65 | 0.35 | 0.72 | -0.08 | 77 | 79 | 18.7% |
| 82.00 | 0.81 | 0.21 | 2.67 | -0.33 | 107 | 37 | 54.1% |
| 82.50 | 1.06 | 0.81 | 1.41 | -0.45 | 65 | 15 | 22.2% |
| 83.00 | 1.56 | 0.00 | 2.95 | -0.22 | 7 | 36 | 48.3% |
| 83.50 | 2.04 | 0.10 | 5.00 | 0.00 | 6 | 11 | 84.9% |
| 84.00 | 2.71 | 1.46 | 3.15 | 0.15 | 11 | 78 | 39.1% |
| 84.50 | 3.24 | 2.34 | 4.15 | 0.33 | 1 | 4 | 53.8% |
| 85.00 | 3.60 | 2.85 | 4.60 | 0.34 | 1 | 167 | 56.3% |
| 85.50 | 3.73 | 2.48 | 5.15 | 0.00 | 2 | 0 | 60.8% |
| 86.00 | 4.35 | 2.90 | 5.70 | 0.00 | 1 | 5 | 65.4% |
| 87.00 | 5.33 | 2.50 | 7.45 | -0.50 | 1 | 0 | 89.0% |
| 87.50 | 2.02 | 3.05 | 7.70 | 0.00 | 0 | 0 | 86.6% |
| 88.00 | 2.11 | 4.60 | 7.70 | 0.00 | 0 | 0 | 78.0% |
| 88.50 | 1.74 | 4.50 | 8.30 | 0.00 | 0 | 0 | 83.4% |
| 89.00 | 7.95 | 5.75 | 9.15 | 0.00 | 1 | 0 | 94.8% |
Sign up free to access Options Chain Data
Explore XLP options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.