XLI option chain State Street Industrial Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 18:39 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 ±2.8% (169.40–178.98) · ATM IV 16.8% · P/C open interest 4.95

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
82.20	84.55				1.00	0.0000	0.000	90	0	0.0800		357	123.1%	-0.00	0.0000	-0.002
77.15	79.55				1.00	0.0001	0.000	95	0	0.1100		557	117.7%	-0.00	0.0001	-0.002
72.20	74.55		1		1.00	0.0001	0.000	100	0	0.0900		659	106.1%	-0.00	0.0001	-0.002
67.15	69.55		1		1.00	0.0002	0.000	105	0	0.0900		5	97.5%	-0.00	0.0001	-0.002
62.40	64.60				1.00	0.0002	0.000	110	0	0.1100		877	91.3%	-0.00	0.0001	-0.003
57.20	59.60				1.00	0.0002	0.000	115	0	0.0500		138	76.4%	-0.00	0.0002	-0.003
56.20	58.60				1.00	0.0002	0.000	116	0	0.1100			81.7%	-0.00	0.0002	-0.003
55.20	57.60				1.00	0.0002	0.000	117	0	0.1100		1	80.2%	-0.00	0.0002	-0.003
54.20	56.60				1.00	0.0002	0.000	118	0	0.1100		1	78.6%	-0.00	0.0002	-0.003
53.20	55.60				1.00	0.0003	0.000	119	0	0.1100		24	77.0%	-0.00	0.0002	-0.003
52.20	54.60		56		1.00	0.0003	0.000	120	0	0.1100		293	75.5%	-0.00	0.0002	-0.004
51.20	53.60				1.00	0.0003	0.000	121	0	0.1100		5	74.0%	-0.00	0.0003	-0.004
50.20	52.60				1.00	0.0003	0.000	122	0	0.1100		10	72.5%	-0.00	0.0003	-0.004
49.20	51.60		17		1.00	0.0003	0.000	123	0	0.1100		21	71.0%	-0.00	0.0003	-0.004
48.20	50.50		17		1.00	0.0003	0.000	124	0	0.1100		63	69.5%	-0.00	0.0003	-0.004
47.20	49.55		3		1.00	0.0004	0.000	125	0	0.1100		119	68.0%	-0.00	0.0003	-0.004
46.20	48.70		4		1.00	0.0004	0.000	126	0	0.1200		75	67.3%	-0.00	0.0004	-0.004
45.25	47.50				1.00	0.0004	0.000	127	0	0.1100		104	65.1%	-0.00	0.0004	-0.004
44.20	46.55		19		1.00	0.0004	0.000	128	0	0.1100		165	63.6%	-0.00	0.0004	-0.004
43.20	45.50				1.00	0.0005	0.000	129	0	0.1100		213	62.2%	-0.00	0.0004	-0.005
42.60	44.50		21		1.00	0.0005	0.000	130	0	0.0500		914	55.5%	-0.00	0.0005	-0.005
41.25	43.55		1		1.00	0.0005	0.000	131	0	0.0400	6	104	52.9%	-0.00	0.0005	-0.005
40.25	42.55		45		1.00	0.0006	0.000	132	0.0100	0.0400	14	195	52.8%	-0.00	0.0006	-0.005
39.25	41.60		15		1.00	0.0006	0.000	133	0.0100	0.0300	212	134	50.3%	-0.00	0.0006	-0.006
38.25	40.65				0.99	0.0007	0.000	134	0.0100	0.0300	10	37	49.1%	-0.00	0.0006	-0.006
38.85	39.65		10	51.5%	0.99	0.0007	0.000	135	0.0100	0.0500	2	87	50.0%	-0.00	0.0007	-0.006
37.85	38.65			49.9%	0.99	0.0008	0.000	136	0.0100	0.0400	84	128	47.7%	-0.00	0.0008	-0.006
36.85	37.65		1	48.3%	0.99	0.0008	0.000	137	0.0100	0.0700	3	341	49.0%	-0.00	0.0008	-0.007
35.85	36.65		2	46.7%	0.99	0.0009	0.000	138	0.0100	0.1200	19	157	50.7%	-0.01	0.0009	-0.007
34.85	35.65			45.1%	0.99	0.0010	0.000	139	0.0100	0.1200		71	49.3%	-0.01	0.0010	-0.007
33.85	34.75		9	49.2%	0.99	0.0011	0.000	140	0.0100	0.0700		11.2K	45.1%	-0.01	0.0011	-0.008
32.90	33.60		10	33.4%	0.99	0.0012	0.000	141	0.0100	0.0800		136	44.4%	-0.01	0.0012	-0.008
31.90	32.60		1	28.7%	0.99	0.0013	0.000	142	0.0100	0.1500		131	46.5%	-0.01	0.0013	-0.009
30.90	31.65			42.1%	0.99	0.0014	0.000	143	0.0100	0.1500		163	45.1%	-0.01	0.0014	-0.009
29.90	30.65		21	40.6%	0.99	0.0016	0.000	144	0.0100	0.1600		405	44.1%	-0.01	0.0016	-0.009
28.90	29.70			41.5%	0.99	0.0018	0.000	145	0.0200	0.1200		783	41.5%	-0.01	0.0018	-0.010
27.90	28.70		9	40.0%	0.99	0.0020	0.000	146	0.0100	0.1600		157	41.3%	-0.01	0.0020	-0.011
26.90	27.70			38.4%	0.99	0.0022	0.000	147	0.0100	0.1700		1,292	40.2%	-0.01	0.0022	-0.011
25.90	26.70		23	36.9%	0.99	0.0024	0.000	148	0.0100	0.1300		210	37.5%	-0.01	0.0024	-0.012
24.95	25.70		15	35.4%	0.99	0.0027	-0.000	149	0.0400	0.1300		722	37.2%	-0.01	0.0027	-0.013
23.95	24.80		21	38.5%	0.98	0.0031	-0.002	150	0.0500	0.0900	110	25.8K	34.8%	-0.01	0.0031	-0.014
22.95	23.70		34	34.2%	0.98	0.0034	-0.003	151	0.0100	0.1300		208	33.4%	-0.02	0.0034	-0.015
21.95	22.70		6	32.8%	0.98	0.0039	-0.005	152	0.0100	0.2000		727	34.2%	-0.02	0.0039	-0.016
20.95	21.65		3	29.6%	0.98	0.0044	-0.006	153	0.0100	0.2000		38	32.8%	-0.02	0.0044	-0.017
19.95	20.80		12	32.4%	0.98	0.0049	-0.008	154	0.0100	0.1400		925	29.8%	-0.02	0.0049	-0.018
19.00	19.70		21	28.4%	0.97	0.0056	-0.010	155	0.0800	0.1500		51.8K	30.4%	-0.03	0.0056	-0.020
18.00	18.80		17	30.3%	0.97	0.0064	-0.012	156	0.0200	0.2300		132	29.4%	-0.03	0.0064	-0.021
17.00	17.70		9	26.7%	0.97	0.0073	-0.014	157	0.0300	0.1800		279	27.2%	-0.03	0.0073	-0.023
16.00	16.80		12	27.3%	0.96	0.0084	-0.017	158	0.0500	0.2600		551	27.7%	-0.04	0.0084	-0.025
15.05	15.80		54	26.6%	0.96	0.0096	-0.019	159	0.1100	0.2300	20	1,142	26.7%	-0.04	0.0097	-0.027
14.05	14.85		575	25.7%	0.95	0.0111	-0.022	160	0.1200	0.2200		17.6K	25.2%	-0.05	0.0111	-0.029
13.10	13.75		41	22.7%	0.94	0.0128	-0.025	161	0.1100	0.3200		467	24.9%	-0.06	0.0129	-0.032
12.10	12.90		38	23.8%	0.93	0.0149	-0.029	162	0.1400	0.3400		1,284	23.9%	-0.07	0.0149	-0.035
11.15	11.90		114	22.7%	0.92	0.0173	-0.032	163	0.1800	0.3000		133	22.3%	-0.08	0.0173	-0.038
10.20	10.90		42	21.5%	0.91	0.0201	-0.036	164	0.2600	0.3000		145	21.5%	-0.09	0.0202	-0.041
9.25	10.00		731	21.1%	0.89	0.0234	-0.040	165	0.3200	0.4500		53.1K	21.6%	-0.11	0.0236	-0.045
8.35	9.15		141	21.2%	0.88	0.0273	-0.045	166	0.3900	0.5700		39	21.2%	-0.12	0.0274	-0.049
7.45	8.15		383	20.0%	0.85	0.0318	-0.050	167	0.4700	0.6600		59	20.4%	-0.15	0.0319	-0.053
6.55	7.25	5	95	19.2%	0.83	0.0368	-0.055	168	0.5900	0.7200	31	1,196	19.5%	-0.17	0.0371	-0.058
5.75	6.30	2	70	18.4%	0.79	0.0425	-0.060	169	0.7300	0.9200	2	861	19.1%	-0.21	0.0427	-0.063
5.00	5.55	3	509	18.5%	0.75	0.0485	-0.065	170	0.9100	1.08	34	3,795	18.5%	-0.25	0.0487	-0.067
4.35	4.75	2	91	18.4%	0.71	0.0546	-0.069	171	1.13	1.32	134	382	18.0%	-0.29	0.0549	-0.071
3.60	4.05		152	17.9%	0.65	0.0603	-0.073	172	1.40	1.48	5	4,196	17.1%	-0.35	0.0606	-0.074
2.95	3.30		213	17.2%	0.59	0.0650	-0.075	173	1.72	1.85	1	608	16.8%	-0.41	0.0654	-0.076
2.39	2.73	61	381	17.0%	0.53	0.0679	-0.076	174	2.08	2.38		6,528	16.7%	-0.48	0.0684	-0.077
1.88	2.15	39	306	16.6%	0.46	0.0685	-0.075	175	2.58	2.84	181	4,667	16.4%	-0.54	0.0691	-0.075
1.58	1.72	168	584	16.9%	0.39	0.0667	-0.072	176	3.15	3.45		2,319	16.4%	-0.61	0.0673	-0.072
1.08	1.30	11	244	16.1%	0.33	0.0626	-0.068	177	3.75	4.10	1	1,551	16.2%	-0.68	0.0633	-0.067
0.9300	1.15	7	1,526	16.0%	0.30	0.0599	-0.065	177.5	4.10	4.40		33	16.1%	-0.71	0.0606	-0.064
0.7900	1.01		215	16.0%	0.27	0.0569	-0.062	178	4.40	5.10	3	513	17.1%	-0.73	0.0576	-0.061
0.5800	0.7600	1	389	16.0%	0.22	0.0504	-0.056	179	5.15	5.85	2	495	17.2%	-0.78	0.0511	-0.055
0.3900	0.6600		7,723	16.4%	0.18	0.0436	-0.050	180	5.95	6.75		3,453	17.4%	-0.83	0.0443	-0.048
0.3000	0.4100	1	1,377	16.0%	0.14	0.0371	-0.044	181	6.85	7.65		738	18.0%	-0.86	0.0378	-0.042
0.1500	0.3100		973	15.7%	0.11	0.0313	-0.038	182	7.80	8.55		485	18.8%	-0.89	0.0319	-0.035
0.1200	0.2800		321	15.9%	0.10	0.0286	-0.036	182.5	8.25	9.00		1	18.9%	-0.90	0.0292	-0.033
0.0900	0.2600		1,223	16.1%	0.09	0.0262	-0.033	183	8.70	9.50		1,454	19.3%	-0.91	0.0266	-0.030
0.0400	0.2200	1	570	16.4%	0.07	0.0218	-0.029	184	9.70	10.45		4	20.4%	-0.93	0.0223	-0.025
0.0600	0.1900	1	4,460	17.5%	0.06	0.0181	-0.025	185	10.70	11.45		6	21.9%	-0.95	0.0188	-0.020
0.0100	0.1600	1	73	17.5%	0.05	0.0150	-0.021	186	11.60	12.45			22.4%	-0.96	0.0164	-0.016
0.0100	0.1500		47	18.4%	0.04	0.0124	-0.018	187	12.70	13.40			24.7%	-0.97	0.0145	-0.013
0.0100	0.1400		13	19.4%	0.03	0.0103	-0.016	188	13.70	14.40			26.1%	-0.98	0.0125	-0.012
0.0100	0.1300		1	20.3%	0.03	0.0086	-0.014	189	14.65	15.45			27.0%	-0.98	0.0107	-0.011
0.0100	0.0600	1	6,487	19.3%	0.02	0.0071	-0.012	190	15.70	16.45		24	28.9%	-0.99	0.0086	-0.011
0.0100	0.1200			22.2%	0.02	0.0059	-0.010	191	16.70	17.45			30.2%	-0.99	0.0064	-0.013
0	0.1100			22.7%	0.02	0.0050	-0.009	192	17.70	18.45			31.5%	-1.00	0.0046	-0.014
0	0.0500		8,017	23.2%	0.01	0.0029	-0.006	195	20.50	22.80			45.4%	-1.00	0.0009	-0.020
0	0.1100		3,477	30.6%	0.00	0.0013	-0.003	200	25.70	27.85			54.3%	-1.00	0.0000	-0.025
0	0.1100			32.9%	0.00	0.0009	-0.002	202.5	27.95	30.35			55.9%	-1.00	0.0000	-0.026
0	0.1100		303	35.2%	0.00	0.0006	-0.002	205	30.65	32.85			60.8%	-1.00	0.0000	-0.026
0	0.1100		224	39.7%	0.00	0.0003	-0.001	210	35.70	37.85			67.6%	-1.00	0.0000	-0.026
0	0.1100		28	44.0%	0.00	0.0001	-0.000	215	40.65	42.85			73.3%	-1.00	0.0000	-0.026
0	0.1100		15	48.1%	0.00	0.0001	-0.000	220	45.70	47.85			79.7%	-1.00	0.0000	-0.026

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 — Sep 18, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

XLI option chain State Street Industrial Select Sector SPDR ETF

Volatility smile — Sep 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy