XLE option chain State Street Energy Select Sector SPDR ETF
Cboe delayed options data · as of 17:06 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 ±6.3% (63.56–72.04) · ATM IV 26.2% · P/C open interest 0.70
| 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 | |
| 32.45 | 34.15 | 132.6% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0500 | 47 | 89.6% | 0.00 | 0.0000 | 0.000 | |||
| 31.55 | 33.15 | 20 | 130.9% | 1.00 | 0.0000 | 0.000 | 36 | 0 | 0.0700 | 11 | 89.6% | -0.00 | 0.0000 | 0.000 | ||
| 30.30 | 32.15 | 116.7% | 1.00 | 0.0000 | 0.000 | 37 | 0 | 0.0800 | 14 | 87.5% | -0.00 | 0.0000 | 0.000 | |||
| 29.35 | 31.00 | 107.7% | 1.00 | 0.0000 | 0.000 | 38 | 0 | 0.1000 | 154 | 86.4% | -0.00 | 0.0000 | -0.000 | |||
| 28.30 | 30.15 | 107.2% | 1.00 | 0.0000 | 0.000 | 39 | 0 | 0.0700 | 16 | 79.2% | -0.00 | 0.0000 | -0.000 | |||
| 27.35 | 29.15 | 9 | 104.5% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.0700 | 254 | 75.9% | -0.00 | 0.0001 | -0.000 | ||
| 26.60 | 28.15 | 2 | 107.8% | 1.00 | 0.0001 | 0.000 | 41 | 0 | 0.0900 | 26 | 75.1% | -0.00 | 0.0001 | -0.000 | ||
| 25.45 | 27.15 | 98.9% | 1.00 | 0.0001 | 0.000 | 42 | 0 | 0.0500 | 89 | 66.8% | -0.00 | 0.0001 | -0.000 | |||
| 24.40 | 26.10 | 91.3% | 1.00 | 0.0001 | 0.000 | 43 | 0 | 0.0800 | 1 | 20 | 67.6% | -0.00 | 0.0001 | -0.000 | ||
| 23.60 | 25.15 | 14 | 94.4% | 1.00 | 0.0002 | 0.000 | 44 | 0 | 0.0700 | 116 | 63.5% | -0.00 | 0.0002 | -0.000 | ||
| 22.55 | 24.15 | 14 | 88.8% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0600 | 349 | 59.4% | -0.00 | 0.0002 | -0.000 | ||
| 21.35 | 23.15 | 120 | 79.1% | 1.00 | 0.0003 | 0.000 | 46 | 0 | 0.0800 | 2,154 | 58.6% | -0.00 | 0.0003 | -0.000 | ||
| 20.35 | 22.20 | 67 | 76.6% | 1.00 | 0.0004 | 0.000 | 47 | 0 | 0.0900 | 679 | 56.6% | -0.00 | 0.0004 | -0.000 | ||
| 19.35 | 21.20 | 62 | 72.7% | 1.00 | 0.0006 | 0.000 | 48 | 0 | 0.1300 | 631 | 56.7% | -0.00 | 0.0006 | -0.001 | ||
| 18.70 | 19.95 | 51 | 108 | 71.5% | 1.00 | 0.0007 | 0.000 | 49 | 0 | 0.0700 | 614 | 49.2% | -0.00 | 0.0008 | -0.001 | |
| 17.55 | 19.20 | 212 | 70.0% | 1.00 | 0.0010 | 0.000 | 50 | 0 | 0.0800 | 12.9K | 47.4% | -0.00 | 0.0010 | -0.001 | ||
| 16.55 | 18.20 | 304 | 66.1% | 1.00 | 0.0014 | 0.000 | 51 | 0 | 0.0700 | 10 | 828 | 43.9% | -0.00 | 0.0014 | -0.001 | |
| 15.70 | 17.15 | 13 | 64.4% | 1.00 | 0.0019 | 0.000 | 52 | 0 | 0.1400 | 123 | 45.7% | -0.00 | 0.0019 | -0.001 | ||
| 14.65 | 15.40 | 5 | 0.99 | 0.0026 | 0.000 | 53 | 0 | 0.1000 | 3 | 472 | 40.7% | -0.01 | 0.0026 | -0.002 | ||
| 13.70 | 15.20 | 14 | 57.8% | 0.99 | 0.0035 | -0.001 | 54 | 0 | 0.0400 | 2 | 2,398 | 33.6% | -0.01 | 0.0035 | -0.002 | |
| 12.65 | 14.15 | 1,034 | 52.3% | 0.99 | 0.0048 | -0.002 | 55 | 0.0100 | 0.0400 | 23 | 15.6K | 32.1% | -0.01 | 0.0049 | -0.003 | |
| 11.65 | 13.20 | 37 | 49.5% | 0.98 | 0.0067 | -0.003 | 56 | 0.0300 | 0.0500 | 2 | 1,325 | 31.8% | -0.02 | 0.0067 | -0.004 | |
| 10.75 | 11.20 | 19 | 0.98 | 0.0092 | -0.004 | 57 | 0.0500 | 0.0600 | 89 | 22.4K | 30.8% | -0.02 | 0.0092 | -0.005 | ||
| 9.90 | 10.25 | 9 | 738 | 25.3% | 0.96 | 0.0125 | -0.006 | 58 | 0.0700 | 0.1000 | 92 | 878 | 30.4% | -0.04 | 0.0126 | -0.007 |
| 9.05 | 9.25 | 50 | 43 | 28.4% | 0.95 | 0.0168 | -0.008 | 59 | 0.1100 | 0.1400 | 150 | 27.3K | 29.8% | -0.05 | 0.0170 | -0.009 |
| 8.15 | 8.35 | 31 | 6,596 | 29.8% | 0.93 | 0.0222 | -0.011 | 60 | 0.1800 | 0.1900 | 321 | 18.6K | 29.3% | -0.07 | 0.0224 | -0.012 |
| 7.20 | 7.45 | 6 | 166 | 29.0% | 0.91 | 0.0286 | -0.014 | 61 | 0.2500 | 0.2700 | 164 | 1,923 | 28.8% | -0.09 | 0.0289 | -0.015 |
| 6.75 | 7.00 | 28.7% | 0.89 | 0.0322 | -0.016 | 61.5 | 0.3000 | 0.3200 | 700 | 28.6% | -0.11 | 0.0325 | -0.017 | |||
| 6.35 | 6.50 | 911 | 28.3% | 0.87 | 0.0359 | -0.017 | 62 | 0.3500 | 0.3800 | 967 | 8,007 | 28.3% | -0.13 | 0.0363 | -0.018 | |
| 5.75 | 6.45 | 30.3% | 0.86 | 0.0399 | -0.019 | 62.5 | 0.4300 | 0.4400 | 21 | 28.2% | -0.15 | 0.0403 | -0.020 | |||
| 5.45 | 5.65 | 10 | 1,323 | 27.4% | 0.84 | 0.0440 | -0.021 | 63 | 0.5000 | 0.5200 | 1,328 | 3,751 | 27.9% | -0.17 | 0.0445 | -0.022 |
| 4.85 | 5.40 | 27.0% | 0.81 | 0.0482 | -0.023 | 63.5 | 0.5800 | 0.6200 | 15 | 27.7% | -0.19 | 0.0489 | -0.024 | |||
| 4.65 | 4.85 | 8 | 1,911 | 27.2% | 0.79 | 0.0524 | -0.024 | 64 | 0.6800 | 0.7100 | 486 | 5,071 | 27.4% | -0.22 | 0.0531 | -0.025 |
| 4.15 | 5.00 | 30.3% | 0.76 | 0.0565 | -0.026 | 64.5 | 0.7900 | 0.8400 | 57 | 27.3% | -0.24 | 0.0574 | -0.027 | |||
| 3.90 | 4.05 | 112 | 30.0K | 26.6% | 0.73 | 0.0604 | -0.028 | 65 | 0.9300 | 0.9400 | 1,352 | 6,100 | 27.1% | -0.27 | 0.0614 | -0.028 |
| 3.55 | 3.75 | 26.8% | 0.70 | 0.0641 | -0.029 | 65.5 | 1.06 | 1.11 | 40 | 26.9% | -0.30 | 0.0652 | -0.030 | |||
| 3.15 | 3.40 | 181 | 8,532 | 26.2% | 0.67 | 0.0674 | -0.030 | 66 | 1.24 | 1.26 | 681 | 2,638 | 26.8% | -0.34 | 0.0686 | -0.031 |
| 2.92 | 3.05 | 3 | 26.4% | 0.63 | 0.0703 | -0.031 | 66.5 | 1.40 | 1.44 | 72 | 26.5% | -0.37 | 0.0716 | -0.032 | ||
| 2.60 | 2.78 | 18 | 9,714 | 26.4% | 0.60 | 0.0725 | -0.032 | 67 | 1.61 | 1.64 | 294 | 1,356 | 26.4% | -0.41 | 0.0740 | -0.033 |
| 2.35 | 2.55 | 101 | 26.8% | 0.56 | 0.0741 | -0.032 | 67.5 | 1.82 | 1.87 | 48 | 26.3% | -0.45 | 0.0757 | -0.033 | ||
| 2.13 | 2.17 | 241 | 14.2K | 26.2% | 0.52 | 0.0750 | -0.033 | 68 | 2.07 | 2.11 | 274 | 608 | 26.3% | -0.48 | 0.0768 | -0.034 |
| 1.91 | 1.94 | 14 | 26.3% | 0.49 | 0.0752 | -0.033 | 68.5 | 2.33 | 2.37 | 21 | 26.3% | -0.52 | 0.0771 | -0.034 | ||
| 1.69 | 1.72 | 197 | 4,983 | 26.2% | 0.45 | 0.0746 | -0.032 | 69 | 2.61 | 2.72 | 230 | 26.6% | -0.56 | 0.0768 | -0.033 | |
| 1.48 | 1.52 | 22 | 26.2% | 0.41 | 0.0735 | -0.032 | 69.5 | 2.86 | 3.10 | 26.7% | -0.60 | 0.0758 | -0.033 | |||
| 1.29 | 1.33 | 177 | 78.9K | 26.1% | 0.38 | 0.0716 | -0.031 | 70 | 3.20 | 3.35 | 80 | 26.4% | -0.63 | 0.0742 | -0.032 | |
| 1.14 | 1.17 | 62 | 26.2% | 0.34 | 0.0693 | -0.030 | 70.5 | 3.15 | 3.75 | 24.1% | -0.67 | 0.0720 | -0.031 | |||
| 0.9800 | 1.03 | 65 | 2,948 | 26.2% | 0.31 | 0.0665 | -0.029 | 71 | 3.95 | 4.05 | 7 | 210 | 26.8% | -0.70 | 0.0694 | -0.030 |
| 0.7400 | 0.7800 | 237 | 1,384 | 26.3% | 0.25 | 0.0598 | -0.026 | 72 | 4.65 | 4.90 | 27.1% | -0.77 | 0.0631 | -0.027 | ||
| 0.6300 | 0.6800 | 81 | 26.3% | 0.23 | 0.0562 | -0.025 | 72.5 | 5.00 | 5.30 | 26.7% | -0.79 | 0.0596 | -0.026 | |||
| 0.5500 | 0.5800 | 25 | 935 | 26.4% | 0.20 | 0.0523 | -0.023 | 73 | 5.40 | 5.75 | 8 | 27.0% | -0.82 | 0.0559 | -0.024 | |
| 0.4100 | 0.4300 | 192 | 1,591 | 26.6% | 0.16 | 0.0446 | -0.020 | 74 | 6.35 | 6.60 | 28.0% | -0.87 | 0.0486 | -0.021 | ||
| 0.3000 | 0.3100 | 220 | 22.1K | 26.7% | 0.12 | 0.0372 | -0.017 | 75 | 7.25 | 7.40 | 7 | 26.9% | -0.91 | 0.0415 | -0.018 | |
| 0.2200 | 0.2300 | 8 | 857 | 27.0% | 0.09 | 0.0304 | -0.014 | 76 | 8.20 | 8.35 | 27.7% | -0.94 | 0.0345 | -0.015 | ||
| 0.1600 | 0.1700 | 13 | 296 | 27.3% | 0.07 | 0.0245 | -0.011 | 77 | 8.75 | 9.40 | -0.96 | 0.0302 | -0.013 | |||
| 0.1100 | 0.1300 | 8 | 291 | 27.6% | 0.05 | 0.0196 | -0.009 | 78 | 9.45 | 10.80 | -0.98 | 0.0217 | -0.010 | |||
| 0.0600 | 0.1100 | 1 | 6 | 27.8% | 0.04 | 0.0157 | -0.008 | 79 | 10.85 | 11.65 | 33.3% | -0.99 | 0.0129 | -0.008 | ||
| 0.0600 | 0.0800 | 22 | 2,115 | 28.7% | 0.03 | 0.0126 | -0.006 | 80 | 10.95 | 12.80 | -1.00 | 0.0043 | -0.008 | |||
| 0 | 0.2200 | 5 | 33.0% | 0.03 | 0.0102 | -0.005 | 81 | 12.25 | 13.75 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0700 | 1 | 761 | 33.8% | 0.01 | 0.0051 | -0.003 | 85 | 16.25 | 17.75 | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0300 | 1 | 2,933 | 37.1% | 0.01 | 0.0027 | -0.002 | 90 | 20.75 | 23.00 | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.0300 | 473 | 43.3% | 0.00 | 0.0016 | -0.002 | 95 | 25.75 | 28.45 | -1.00 | 0.0000 | -0.008 | ||||
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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs