XLI option chain State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · as of 00:39 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 ±3.4% (168.43–180.43) · ATM IV 17.2% · P/C open interest 0.18
| 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 | |
| 77.60 | 80.90 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1500 | 101.2% | -0.00 | 0.0001 | -0.002 | |||||
| 73.25 | 75.90 | 101.0% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.1600 | 94.0% | -0.00 | 0.0001 | -0.002 | ||||
| 67.65 | 70.90 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.1600 | 86.4% | -0.00 | 0.0001 | -0.002 | |||||
| 62.65 | 65.90 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1600 | 79.2% | -0.00 | 0.0002 | -0.003 | |||||
| 58.25 | 60.90 | 74.7% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.1600 | 1 | 72.2% | -0.00 | 0.0002 | -0.003 | |||
| 53.30 | 55.95 | 71.7% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1700 | 66.0% | -0.00 | 0.0003 | -0.004 | ||||
| 47.70 | 50.95 | 1.00 | 0.0003 | 0.000 | 125 | 0 | 0.1700 | 7 | 59.5% | -0.00 | 0.0005 | -0.004 | ||||
| 44.15 | 45.20 | 60.1% | 1.00 | 0.0005 | 0.000 | 130 | 0.0100 | 0.1600 | 10 | 53.2% | -0.00 | 0.0007 | -0.005 | |||
| 39.25 | 40.20 | 55.3% | 0.99 | 0.0007 | 0.000 | 135 | 0.0100 | 0.1900 | 20 | 48.1% | -0.01 | 0.0010 | -0.007 | |||
| 34.20 | 35.25 | 48.2% | 0.99 | 0.0012 | 0.000 | 140 | 0.0100 | 0.2100 | 4 | 42.7% | -0.01 | 0.0015 | -0.009 | |||
| 29.25 | 30.25 | 42.3% | 0.99 | 0.0019 | 0.000 | 145 | 0.0100 | 0.2200 | 8 | 36.9% | -0.01 | 0.0024 | -0.011 | |||
| 24.30 | 25.30 | 37.0% | 0.98 | 0.0033 | -0.001 | 150 | 0.0100 | 0.2500 | 9 | 31.6% | -0.02 | 0.0041 | -0.015 | |||
| 19.35 | 20.35 | 1 | 31.4% | 0.97 | 0.0061 | -0.009 | 155 | 0.0100 | 0.3000 | 45 | 26.4% | -0.04 | 0.0073 | -0.022 | ||
| 15.35 | 16.40 | 26.3% | 0.95 | 0.0103 | -0.018 | 159 | 0.0900 | 0.3700 | 23.3% | -0.06 | 0.0118 | -0.029 | ||||
| 14.40 | 15.40 | 25.4% | 0.94 | 0.0118 | -0.021 | 160 | 0.1100 | 0.4100 | 9 | 22.6% | -0.07 | 0.0134 | -0.031 | |||
| 13.40 | 14.30 | 23.0% | 0.93 | 0.0136 | -0.024 | 161 | 0.1600 | 0.4400 | 22.0% | -0.08 | 0.0153 | -0.034 | ||||
| 12.45 | 13.45 | 23.4% | 0.92 | 0.0156 | -0.027 | 162 | 0.2200 | 0.4900 | 21.6% | -0.09 | 0.0173 | -0.036 | ||||
| 11.95 | 13.00 | 23.0% | 0.92 | 0.0167 | -0.028 | 162.5 | 0.2500 | 0.4800 | 21.0% | -0.10 | 0.0185 | -0.037 | ||||
| 11.50 | 12.35 | 21.5% | 0.91 | 0.0179 | -0.030 | 163 | 0.3100 | 0.5500 | 21.2% | -0.11 | 0.0197 | -0.039 | ||||
| 10.55 | 11.50 | 21.4% | 0.90 | 0.0206 | -0.034 | 164 | 0.3800 | 0.6300 | 20.6% | -0.12 | 0.0224 | -0.042 | ||||
| 9.60 | 10.65 | 21.2% | 0.88 | 0.0236 | -0.037 | 165 | 0.2700 | 0.7200 | 3 | 2 | 19.0% | -0.14 | 0.0254 | -0.045 | ||
| 8.70 | 9.40 | 18.7% | 0.86 | 0.0270 | -0.041 | 166 | 0.4800 | 0.8300 | 2 | 19.2% | -0.16 | 0.0287 | -0.048 | |||
| 7.80 | 8.50 | 18.2% | 0.84 | 0.0308 | -0.045 | 167 | 0.5800 | 0.9700 | 1 | 18.7% | -0.19 | 0.0323 | -0.051 | |||
| 6.95 | 7.65 | 18.0% | 0.81 | 0.0350 | -0.050 | 168 | 0.6900 | 1.14 | 14 | 18.1% | -0.22 | 0.0361 | -0.054 | |||
| 6.20 | 7.00 | 2 | 18.7% | 0.78 | 0.0394 | -0.054 | 169 | 0.9400 | 1.36 | 5 | 34 | 18.1% | -0.25 | 0.0402 | -0.057 | |
| 5.35 | 6.00 | 35 | 17.4% | 0.74 | 0.0439 | -0.058 | 170 | 1.21 | 1.61 | 2 | 43 | 17.9% | -0.29 | 0.0442 | -0.060 | |
| 4.65 | 5.45 | 17.9% | 0.70 | 0.0483 | -0.061 | 171 | 1.37 | 1.91 | 7 | 17.3% | -0.33 | 0.0481 | -0.062 | |||
| 4.00 | 4.55 | 17.2% | 0.65 | 0.0523 | -0.064 | 172 | 1.70 | 2.25 | 6 | 17.1% | -0.38 | 0.0515 | -0.064 | |||
| 3.40 | 3.90 | 5 | 17.1% | 0.60 | 0.0555 | -0.066 | 173 | 2.12 | 2.62 | 24 | 16.9% | -0.43 | 0.0541 | -0.065 | ||
| 2.91 | 3.30 | 1 | 17.1% | 0.54 | 0.0576 | -0.067 | 174 | 2.69 | 3.10 | 10 | 5 | 17.2% | -0.49 | 0.0557 | -0.065 | |
| 2.38 | 2.81 | 10 | 17.0% | 0.48 | 0.0584 | -0.067 | 175 | 3.15 | 3.60 | 3 | 59 | 16.9% | -0.54 | 0.0560 | -0.063 | |
| 1.94 | 2.37 | 1 | 6 | 17.0% | 0.42 | 0.0577 | -0.065 | 176 | 3.45 | 4.20 | 29 | 16.1% | -0.60 | 0.0549 | -0.061 | |
| 1.50 | 2.06 | 3 | 2 | 17.1% | 0.37 | 0.0555 | -0.062 | 177 | 4.20 | 4.85 | 2 | 8 | 16.4% | -0.65 | 0.0526 | -0.057 |
| 1.45 | 1.67 | 12 | 16.7% | 0.34 | 0.0540 | -0.060 | 177.5 | 4.60 | 5.20 | 22 | 16.6% | -0.68 | 0.0511 | -0.055 | ||
| 1.18 | 1.66 | 2 | 2 | 16.9% | 0.32 | 0.0522 | -0.058 | 178 | 4.90 | 5.55 | 5 | 10 | 16.5% | -0.70 | 0.0493 | -0.053 |
| 0.9400 | 1.24 | 1 | 628 | 16.5% | 0.27 | 0.0480 | -0.054 | 179 | 5.55 | 6.30 | 28 | 15 | 16.2% | -0.75 | 0.0452 | -0.049 |
| 0.6500 | 1.15 | 13 | 20 | 16.8% | 0.22 | 0.0433 | -0.049 | 180 | 6.35 | 6.90 | 30 | 62 | 15.4% | -0.79 | 0.0408 | -0.044 |
| 0.4600 | 0.9400 | 10 | 16.8% | 0.19 | 0.0384 | -0.044 | 181 | 7.15 | 7.90 | 2 | 5 | 16.1% | -0.82 | 0.0362 | -0.039 | |
| 0.3100 | 0.7100 | 1 | 21 | 16.4% | 0.16 | 0.0337 | -0.040 | 182 | 7.75 | 8.75 | 9 | 14.4% | -0.85 | 0.0318 | -0.034 | |
| 0.4100 | 0.5200 | 52 | 111 | 16.7% | 0.14 | 0.0314 | -0.038 | 182.5 | 8.40 | 9.20 | 15.7% | -0.87 | 0.0296 | -0.032 | ||
| 0.2100 | 0.6300 | 20 | 16.8% | 0.13 | 0.0292 | -0.035 | 183 | 8.90 | 9.65 | 1 | 16.1% | -0.88 | 0.0276 | -0.029 | ||
| 0.1300 | 0.4600 | 10 | 16.5% | 0.11 | 0.0251 | -0.031 | 184 | 9.55 | 10.55 | 13.5% | -0.90 | 0.0238 | -0.025 | |||
| 0.0700 | 0.3000 | 721 | 15.9% | 0.09 | 0.0215 | -0.028 | 185 | 10.50 | 11.50 | 3 | 13.1% | -0.92 | 0.0204 | -0.021 | ||
| 0.1000 | 0.3000 | 4 | 17.3% | 0.07 | 0.0184 | -0.024 | 186 | 11.75 | 12.45 | 3 | 16.8% | -0.93 | 0.0174 | -0.018 | ||
| 0.0100 | 0.2700 | 8 | 213 | 17.1% | 0.06 | 0.0157 | -0.021 | 187 | 12.35 | 13.40 | -0.94 | 0.0148 | -0.014 | |||
| 0.0100 | 0.2500 | 17.4% | 0.06 | 0.0144 | -0.020 | 187.5 | 13.20 | 13.90 | 17.2% | -0.95 | 0.0137 | -0.013 | ||||
| 0.0100 | 0.2400 | 9 | 17.8% | 0.05 | 0.0133 | -0.019 | 188 | 13.55 | 14.40 | 8 | 15.0% | -0.95 | 0.0126 | -0.011 | ||
| 0.0100 | 0.2200 | 8 | 18.5% | 0.04 | 0.0113 | -0.016 | 189 | 14.35 | 15.35 | -0.96 | 0.0107 | -0.009 | ||||
| 0.0100 | 0.2000 | 49 | 19.1% | 0.04 | 0.0096 | -0.014 | 190 | 15.60 | 16.30 | 11 | 15.2% | -0.97 | 0.0091 | -0.006 | ||
| 0.0100 | 0.1900 | 6 | 19.9% | 0.03 | 0.0082 | -0.013 | 191 | 16.50 | 17.30 | -0.97 | 0.0078 | -0.004 | ||||
| 0.0100 | 0.1800 | 2 | 20.7% | 0.03 | 0.0070 | -0.011 | 192 | 17.30 | 18.35 | -0.98 | 0.0066 | -0.002 | ||||
| 0.0100 | 0.1800 | 6 | 21.1% | 0.02 | 0.0064 | -0.010 | 192.5 | 17.80 | 18.80 | -0.98 | 0.0061 | -0.001 | ||||
| 0.0100 | 0.1700 | 2 | 21.4% | 0.02 | 0.0059 | -0.010 | 193 | 18.30 | 19.30 | -0.98 | 0.0056 | -0.001 | ||||
| 0.0100 | 0.1700 | 22.3% | 0.02 | 0.0050 | -0.008 | 194 | 19.35 | 20.30 | -0.98 | 0.0048 | 0.000 | |||||
| 0.0100 | 0.1600 | 686 | 22.9% | 0.02 | 0.0043 | -0.007 | 195 | 20.25 | 21.30 | -0.98 | 0.0041 | 0.000 | ||||
| 0 | 0.1600 | 23.6% | 0.01 | 0.0037 | -0.006 | 196 | 21.25 | 22.30 | -0.99 | 0.0035 | 0.000 | |||||
| 0 | 0.1600 | 2 | 24.5% | 0.01 | 0.0032 | -0.006 | 197 | 22.25 | 23.25 | -0.99 | 0.0030 | 0.000 | ||||
| 0 | 0.1600 | 24.9% | 0.01 | 0.0029 | -0.005 | 197.5 | 22.75 | 23.80 | -0.99 | 0.0028 | 0.000 | |||||
| 0 | 0.1600 | 1 | 25.3% | 0.01 | 0.0027 | -0.005 | 198 | 23.35 | 24.30 | -0.99 | 0.0026 | 0.000 | ||||
| 0 | 0.1600 | 3 | 26.1% | 0.01 | 0.0023 | -0.004 | 199 | 23.95 | 26.75 | 35.8% | -0.99 | 0.0022 | 0.000 | |||
| 0 | 0.1600 | 1 | 27.0% | 0.01 | 0.0020 | -0.004 | 200 | 25.15 | 27.75 | 38.5% | -0.99 | 0.0019 | 0.000 | |||
| 0 | 0.1600 | 29.0% | 0.00 | 0.0014 | -0.003 | 202.5 | 27.70 | 29.55 | 34.4% | -0.99 | 0.0013 | 0.000 | ||||
| 0 | 0.1600 | 31.0% | 0.00 | 0.0010 | -0.002 | 205 | 30.15 | 32.05 | 36.0% | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.1600 | 34.9% | 0.00 | 0.0005 | -0.001 | 210 | 34.90 | 37.05 | 35.5% | -1.00 | 0.0005 | 0.000 | ||||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs