XLE options chain $65.08
← Back to XLE stock page
In-the-money contracts are shaded relative to the current underlying price ($65.08).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLE260904C00035000 |
$35.00 |
$29.61 |
+0.16 (+0.5%) |
$28.31 |
$31.10 |
45 |
| XLE260904C00040000 |
$40.00 |
$24.82 |
— |
$22.76 |
$27.25 |
8 |
| XLE260904C00045000 |
$45.00 |
$19.81 |
+0.19 (+1.0%) |
$18.37 |
$21.21 |
14 |
| XLE260904C00047000 |
$47.00 |
$17.83 |
+0.12 (+0.7%) |
$17.23 |
$19.02 |
188 |
| XLE260904C00048000 |
$48.00 |
$17.23 |
+0.23 (+1.4%) |
$15.36 |
$18.16 |
188 |
| XLE260904C00049000 |
$49.00 |
$15.86 |
-0.14 (-0.9%) |
$14.92 |
$17.18 |
4 |
| XLE260904C00050000 |
$50.00 |
$15.11 |
+0.46 (+3.1%) |
$13.11 |
$15.26 |
9 |
| XLE260904C00051000 |
$51.00 |
$13.93 |
+0.63 (+4.7%) |
$12.74 |
$14.28 |
9 |
| XLE260904C00052000 |
$52.00 |
$12.30 |
+0.57 (+4.9%) |
$11.90 |
$13.56 |
18 |
| XLE260904C00053000 |
$53.00 |
$12.11 |
+0.56 (+4.8%) |
$10.79 |
$12.38 |
13 |
| XLE260904C00053500 |
$53.50 |
$11.66 |
+0.49 (+4.4%) |
$10.31 |
$11.89 |
12 |
| XLE260904C00054000 |
$54.00 |
$10.58 |
+0.91 (+9.4%) |
$9.81 |
$11.14 |
39 |
| XLE260904C00054500 |
$54.50 |
$10.87 |
+0.72 (+7.1%) |
$10.41 |
$10.91 |
2 |
| XLE260904C00055000 |
$55.00 |
$10.19 |
+0.77 (+8.2%) |
$9.53 |
$10.30 |
11 |
| XLE260904C00055500 |
$55.50 |
$9.05 |
-0.22 (-2.4%) |
$7.66 |
$10.39 |
3 |
| XLE260904C00056000 |
$56.00 |
$9.30 |
+0.62 (+7.1%) |
$8.81 |
$9.85 |
11 |
| XLE260904C00056500 |
$56.50 |
$8.32 |
+1.39 (+20.1%) |
$7.58 |
$9.16 |
15 |
| XLE260904C00057000 |
$57.00 |
$8.17 |
+0.40 (+5.1%) |
$7.88 |
$8.25 |
3 |
| XLE260904C00057500 |
$57.50 |
$7.27 |
+0.14 (+2.0%) |
$7.05 |
$8.06 |
7 |
| XLE260904C00058000 |
$58.00 |
$7.32 |
+0.62 (+9.3%) |
$7.04 |
$7.62 |
4 |
| XLE260904C00058500 |
$58.50 |
$6.77 |
+0.56 (+9.0%) |
$6.46 |
$6.67 |
5 |
| XLE260904C00059000 |
$59.00 |
$6.24 |
+0.61 (+10.8%) |
$5.91 |
$6.30 |
6 |
| XLE260904C00059500 |
$59.50 |
$5.56 |
+0.26 (+4.9%) |
$5.44 |
$5.70 |
14 |
| XLE260904C00060000 |
$60.00 |
$5.26 |
+0.51 (+10.7%) |
$4.95 |
$5.15 |
10 |
| XLE260904C00060500 |
$60.50 |
$4.83 |
+0.63 (+15.0%) |
$4.56 |
$4.79 |
5 |
| XLE260904C00061000 |
$61.00 |
$4.34 |
+0.62 (+16.7%) |
$3.95 |
$4.22 |
4 |
| XLE260904C00061500 |
$61.50 |
$3.87 |
+0.72 (+22.9%) |
$3.47 |
$3.78 |
3 |
| XLE260904C00062000 |
$62.00 |
$3.25 |
+0.35 (+12.1%) |
$3.04 |
$3.17 |
85 |
| XLE260904C00062500 |
$62.50 |
$2.60 |
+0.44 (+20.4%) |
$2.56 |
$2.77 |
138 |
| XLE260904C00063000 |
$63.00 |
$2.17 |
+0.24 (+12.4%) |
$2.08 |
$2.21 |
53 |
| XLE260904C00063500 |
$63.50 |
$1.84 |
+0.33 (+21.9%) |
$1.56 |
$1.74 |
62 |
| XLE260904C00064000 |
$64.00 |
$1.24 |
+0.15 (+13.8%) |
$1.16 |
$1.32 |
332 |
| XLE260904C00064500 |
$64.50 |
$0.85 |
+0.03 (+3.7%) |
$0.82 |
$0.89 |
555 |
| XLE260904C00065000 |
$65.00 |
$0.60 |
+0.06 (+11.1%) |
$0.49 |
$0.53 |
1,882 |
| XLE260904C00066000 |
$66.00 |
$0.19 |
-0.03 (-13.6%) |
$0.14 |
$0.20 |
788 |
| XLE260904C00067000 |
$67.00 |
$0.05 |
-0.07 (-58.3%) |
$0.02 |
$0.08 |
3,482 |
| XLE260904C00068000 |
$68.00 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.06 |
83 |
| XLE260904C00069000 |
$69.00 |
$0.03 |
+0.02 (+200.0%) |
$0.01 |
$0.03 |
11 |
| XLE260904C00070000 |
$70.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
11 |
| XLE260904C00075000 |
$75.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.04 |
1 |
| XLE260904C00080000 |
$80.00 |
$0.01 |
— |
$0.00 |
$0.04 |
10 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLE260904P00035000 |
$35.00 |
— |
— |
$0.00 |
$0.03 |
— |
| XLE260904P00040000 |
$40.00 |
— |
— |
$0.00 |
$0.06 |
— |
| XLE260904P00045000 |
$45.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
4 |
| XLE260904P00047000 |
$47.00 |
$0.03 |
— |
$0.00 |
$0.01 |
1 |
| XLE260904P00048000 |
$48.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLE260904P00049000 |
$49.00 |
$0.04 |
-0.02 (-33.3%) |
$0.00 |
$0.03 |
2 |
| XLE260904P00050000 |
$50.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| XLE260904P00051000 |
$51.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
30 |
| XLE260904P00052000 |
$52.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| XLE260904P00053000 |
$53.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
4 |
| XLE260904P00053500 |
$53.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.04 |
20 |
| XLE260904P00054000 |
$54.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
1 |
| XLE260904P00054500 |
$54.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.04 |
2 |
| XLE260904P00055000 |
$55.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| XLE260904P00055500 |
$55.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| XLE260904P00056000 |
$56.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
2 |
| XLE260904P00056500 |
$56.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
14 |
| XLE260904P00057000 |
$57.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| XLE260904P00057500 |
$57.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| XLE260904P00058000 |
$58.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
4 |
| XLE260904P00058500 |
$58.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
9 |
| XLE260904P00059000 |
$59.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| XLE260904P00059500 |
$59.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
14 |
| XLE260904P00060000 |
$60.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
15 |
| XLE260904P00060500 |
$60.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.03 |
21 |
| XLE260904P00061000 |
$61.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
12 |
| XLE260904P00061500 |
$61.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
9 |
| XLE260904P00062000 |
$62.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.05 |
83 |
| XLE260904P00062500 |
$62.50 |
$0.02 |
-0.06 (-75.0%) |
$0.01 |
$0.02 |
65 |
| XLE260904P00063000 |
$63.00 |
$0.03 |
-0.11 (-78.6%) |
$0.04 |
$0.06 |
640 |
| XLE260904P00063500 |
$63.50 |
$0.06 |
-0.15 (-71.4%) |
$0.04 |
$0.05 |
296 |
| XLE260904P00064000 |
$64.00 |
$0.11 |
-0.22 (-66.7%) |
$0.09 |
$0.11 |
271 |
| XLE260904P00064500 |
$64.50 |
$0.23 |
-0.31 (-57.4%) |
$0.19 |
$0.29 |
209 |
| XLE260904P00065000 |
$65.00 |
$0.43 |
-0.42 (-49.4%) |
$0.42 |
$0.43 |
1,579 |
| XLE260904P00066000 |
$66.00 |
$0.96 |
-0.69 (-41.8%) |
$1.02 |
$1.11 |
60 |
| XLE260904P00067000 |
$67.00 |
$4.51 |
+0.03 (+0.7%) |
$1.83 |
$2.08 |
38 |
| XLE260904P00068000 |
$68.00 |
— |
— |
$2.85 |
$3.01 |
— |
| XLE260904P00069000 |
$69.00 |
— |
— |
$3.75 |
$4.03 |
— |
| XLE260904P00070000 |
$70.00 |
— |
— |
$4.71 |
$5.12 |
— |
| XLE260904P00075000 |
$75.00 |
— |
— |
$8.01 |
$10.71 |
— |
| XLE260904P00080000 |
$80.00 |
— |
— |
$12.92 |
$15.50 |
— |
