XLB option chain State Street Materials Select Sector SPDR ETF
Cboe delayed options data · as of 15:46 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±10.1% (45.88–56.20) · ATM IV 19.6% · P/C open interest 4.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 19.40 | 23.25 | 0.97 | 0.0041 | -0.001 | 30 | 0 | 0.7700 | 3 | 56.0% | -0.03 | 0.0042 | -0.003 | ||||
| 14.55 | 18.30 | 1 | 0.95 | 0.0076 | -0.002 | 35 | 0 | 0.9700 | 3 | 45.0% | -0.05 | 0.0077 | -0.004 | |||
| 13.60 | 17.35 | 23.9% | 0.95 | 0.0087 | -0.003 | 36 | 0 | 1.02 | 4 | 42.9% | -0.05 | 0.0088 | -0.004 | |||
| 13.25 | 15.65 | 0.94 | 0.0099 | -0.003 | 37 | 0 | 1.07 | 2 | 40.9% | -0.06 | 0.0101 | -0.004 | ||||
| 11.70 | 15.45 | 25.5% | 0.93 | 0.0113 | -0.003 | 38 | 0 | 1.13 | 4 | 38.9% | -0.07 | 0.0115 | -0.005 | |||
| 11.40 | 14.05 | 28.5% | 0.93 | 0.0130 | -0.004 | 39 | 0 | 1.21 | 2 | 37.1% | -0.07 | 0.0133 | -0.005 | |||
| 10.25 | 13.10 | 20 | 24.3% | 0.92 | 0.0150 | -0.004 | 40 | 0 | 1.17 | 282 | 34.2% | -0.08 | 0.0153 | -0.005 | ||
| 8.90 | 12.65 | 4 | 24.7% | 0.90 | 0.0173 | -0.004 | 41 | 0.0700 | 1.35 | 3 | 33.8% | -0.10 | 0.0177 | -0.005 | ||
| 9.00 | 10.50 | 21.5% | 0.89 | 0.0200 | -0.005 | 42 | 0 | 1.23 | 2 | 29.8% | -0.11 | 0.0205 | -0.006 | |||
| 8.10 | 10.00 | 2 | 25.1% | 0.87 | 0.0232 | -0.005 | 43 | 0.1600 | 1.16 | 2,520 | 28.0% | -0.13 | 0.0239 | -0.006 | ||
| 7.20 | 9.30 | 18 | 25.4% | 0.85 | 0.0269 | -0.005 | 44 | 0.2300 | 1.55 | 5 | 28.5% | -0.15 | 0.0278 | -0.006 | ||
| 6.15 | 8.50 | 2 | 23.7% | 0.83 | 0.0312 | -0.006 | 45 | 0.5600 | 1.29 | 3,033 | 26.3% | -0.17 | 0.0323 | -0.007 | ||
| 5.45 | 7.70 | 5 | 23.9% | 0.80 | 0.0360 | -0.006 | 46 | 0.5300 | 1.02 | 186 | 21.9% | -0.20 | 0.0375 | -0.007 | ||
| 4.50 | 6.75 | 17 | 21.5% | 0.77 | 0.0413 | -0.007 | 47 | 0.8900 | 1.17 | 1,093 | 22.0% | -0.24 | 0.0433 | -0.008 | ||
| 3.75 | 6.05 | 4 | 21.3% | 0.73 | 0.0470 | -0.007 | 48 | 1.08 | 1.43 | 25 | 21.3% | -0.28 | 0.0495 | -0.008 | ||
| 4.05 | 4.35 | 55 | 20.8% | 0.68 | 0.0526 | -0.007 | 49 | 1.37 | 1.69 | 670 | 20.7% | -0.33 | 0.0558 | -0.008 | ||
| 3.35 | 3.70 | 45 | 20.1% | 0.63 | 0.0577 | -0.008 | 50 | 1.64 | 2.03 | 73 | 19.9% | -0.39 | 0.0617 | -0.009 | ||
| 2.76 | 3.10 | 110 | 19.7% | 0.57 | 0.0616 | -0.008 | 51 | 2.04 | 2.43 | 64 | 19.4% | -0.45 | 0.0662 | -0.009 | ||
| 2.22 | 2.61 | 95 | 19.4% | 0.51 | 0.0637 | -0.008 | 52 | 2.53 | 2.91 | 98 | 19.1% | -0.52 | 0.0687 | -0.009 | ||
| 1.76 | 2.11 | 1 | 127 | 19.0% | 0.45 | 0.0636 | -0.008 | 53 | 3.10 | 3.50 | 49 | 19.0% | -0.58 | 0.0688 | -0.009 | |
| 1.36 | 1.70 | 807 | 18.6% | 0.39 | 0.0616 | -0.008 | 54 | 3.75 | 4.10 | 30 | 18.8% | -0.65 | 0.0664 | -0.008 | ||
| 1.09 | 1.44 | 8 | 90 | 19.0% | 0.33 | 0.0581 | -0.007 | 55 | 4.35 | 4.80 | 12 | 18.2% | -0.71 | 0.0625 | -0.008 | |
| 0.8500 | 1.97 | 2 | 23 | 22.6% | 0.28 | 0.0535 | -0.007 | 56 | 4.20 | 6.60 | 3 | 18.7% | -0.76 | 0.0579 | -0.007 | |
| 0.0100 | 0.9400 | 38 | 15.6% | 0.24 | 0.0486 | -0.007 | 57 | 5.20 | 7.40 | 19.6% | -0.80 | 0.0538 | -0.007 | |||
| 0.5200 | 0.7300 | 36 | 19.1% | 0.21 | 0.0435 | -0.006 | 58 | 6.20 | 8.05 | 19.3% | -0.84 | 0.0506 | -0.006 | |||
| 0.4000 | 1.67 | 51 | 25.2% | 0.18 | 0.0387 | -0.006 | 59 | 6.35 | 9.60 | 18.1% | -0.88 | 0.0494 | -0.006 | |||
| 0.3300 | 0.5400 | 297 | 20.0% | 0.15 | 0.0343 | -0.005 | 60 | 7.80 | 10.55 | 23.5% | -0.91 | 0.0481 | -0.006 | |||
| 0 | 1.51 | 10 | 25.6% | 0.13 | 0.0303 | -0.005 | 61 | 8.80 | 11.55 | 25.2% | -0.94 | 0.0454 | -0.007 | |||
| 0.0300 | 1.35 | 3 | 26.4% | 0.11 | 0.0268 | -0.004 | 62 | 9.60 | 12.95 | 28.3% | -0.97 | 0.0396 | -0.007 | |||
| 0 | 1.28 | 4 | 27.3% | 0.10 | 0.0236 | -0.004 | 63 | 10.60 | 13.95 | 29.9% | -0.98 | 0.0274 | -0.005 | |||
| 0 | 1.18 | 2 | 28.0% | 0.09 | 0.0208 | -0.004 | 64 | 11.60 | 14.95 | 31.5% | -0.99 | 0.0107 | -0.005 | |||
| 0 | 1.05 | 3 | 28.4% | 0.07 | 0.0184 | -0.004 | 65 | 12.45 | 15.50 | 26.9% | -1.00 | 0.0024 | -0.005 | |||
| 0 | 0.9600 | 10 | 29.1% | 0.07 | 0.0163 | -0.003 | 66 | 13.60 | 16.30 | 26.9% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.6700 | 31.2% | 0.04 | 0.0102 | -0.002 | 70 | 17.10 | 20.95 | 35.0% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.4200 | 16 | 33.1% | 0.02 | 0.0059 | -0.002 | 75 | 22.20 | 25.95 | 42.3% | -1.00 | 0.0000 | -0.005 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs