XLI option chain State Street Industrial 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 ±3.1% (162.12–172.60) · ATM IV 22.2% · P/C open interest 1.44
| 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 | |
| 71.45 | 73.55 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 204.3% | -0.00 | 0.0000 | -0.000 | |||||
| 66.45 | 68.85 | 127.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.12 | 188.3% | -0.00 | 0.0000 | -0.000 | ||||
| 61.45 | 63.85 | 115.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 10 | 173.4% | -0.00 | 0.0000 | -0.001 | |||
| 56.45 | 58.85 | 103.3% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.13 | 14 | 159.0% | -0.00 | 0.0001 | -0.001 | |||
| 51.45 | 53.85 | 92.1% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.13 | 3 | 145.1% | -0.00 | 0.0001 | -0.001 | |||
| 46.45 | 48.90 | 1 | 85.0% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 2.13 | 1 | 131.6% | -0.00 | 0.0002 | -0.002 | ||
| 41.50 | 43.90 | 77.5% | 1.00 | 0.0003 | 0.000 | 125 | 0 | 2.13 | 3 | 118.6% | -0.00 | 0.0003 | -0.003 | |||
| 36.35 | 38.90 | 56.0% | 1.00 | 0.0005 | -0.000 | 130 | 0 | 1.55 | 1 | 98.1% | -0.00 | 0.0005 | -0.005 | |||
| 31.55 | 33.90 | 60.0% | 1.00 | 0.0010 | -0.004 | 135 | 0 | 0.9500 | 3 | 77.4% | -0.00 | 0.0010 | -0.007 | |||
| 26.60 | 28.95 | 53.9% | 0.99 | 0.0018 | -0.009 | 140 | 0 | 0.1000 | 38 | 45.6% | -0.01 | 0.0018 | -0.012 | |||
| 21.75 | 24.00 | 7 | 48.9% | 0.98 | 0.0036 | -0.017 | 145 | 0.0100 | 0.2100 | 14 | 16 | 42.4% | -0.02 | 0.0036 | -0.019 | |
| 16.80 | 19.05 | 30 | 40.7% | 0.97 | 0.0072 | -0.030 | 150 | 0.1100 | 0.2200 | 7 | 193 | 36.4% | -0.03 | 0.0073 | -0.032 | |
| 14.25 | 16.35 | 6 | 31.7% | 0.95 | 0.0103 | -0.039 | 152.5 | 0.1400 | 0.2200 | 1 | 80 | 32.5% | -0.05 | 0.0104 | -0.041 | |
| 12.90 | 14.95 | 12 | 32.7% | 0.94 | 0.0129 | -0.046 | 154 | 0 | 0.5000 | 94 | 31.9% | -0.06 | 0.0130 | -0.048 | ||
| 11.95 | 13.95 | 3 | 31.4% | 0.93 | 0.0149 | -0.051 | 155 | 0 | 0.9500 | 126 | 35.1% | -0.07 | 0.0150 | -0.053 | ||
| 11.00 | 12.55 | 24.3% | 0.92 | 0.0172 | -0.057 | 156 | 0.0700 | 0.6700 | 1 | 80 | 30.8% | -0.08 | 0.0174 | -0.059 | ||
| 10.15 | 11.55 | 24.8% | 0.90 | 0.0199 | -0.063 | 157 | 0.1500 | 0.7500 | 65 | 30.3% | -0.10 | 0.0201 | -0.065 | |||
| 9.15 | 11.20 | 38 | 29.5% | 0.89 | 0.0229 | -0.069 | 158 | 0.4000 | 0.4600 | 114 | 740 | 27.8% | -0.11 | 0.0232 | -0.071 | |
| 8.35 | 10.30 | 1 | 29.6% | 0.87 | 0.0263 | -0.076 | 159 | 0.4900 | 1.01 | 23 | 124 | 30.6% | -0.13 | 0.0267 | -0.078 | |
| 7.45 | 9.45 | 32 | 28.9% | 0.84 | 0.0302 | -0.083 | 160 | 0.6100 | 0.7200 | 9 | 307 | 27.0% | -0.16 | 0.0306 | -0.085 | |
| 6.60 | 8.60 | 3 | 28.2% | 0.82 | 0.0344 | -0.090 | 161 | 0.4800 | 1.05 | 146 | 25.9% | -0.19 | 0.0349 | -0.092 | ||
| 5.80 | 7.00 | 2 | 23.2% | 0.79 | 0.0390 | -0.097 | 162 | 0.8700 | 0.9700 | 2 | 296 | 25.2% | -0.22 | 0.0396 | -0.099 | |
| 5.40 | 7.25 | 26.7% | 0.77 | 0.0414 | -0.100 | 162.5 | 0.6600 | 1.09 | 1 | 167 | 23.4% | -0.24 | 0.0420 | -0.102 | ||
| 5.10 | 5.85 | 9 | 21.5% | 0.75 | 0.0438 | -0.103 | 163 | 0.7400 | 1.18 | 1 | 109 | 23.0% | -0.25 | 0.0445 | -0.105 | |
| 4.60 | 5.15 | 7 | 22.9% | 0.71 | 0.0487 | -0.109 | 164 | 1.25 | 1.36 | 97 | 333 | 23.6% | -0.30 | 0.0495 | -0.111 | |
| 3.95 | 4.30 | 38 | 22.2% | 0.66 | 0.0533 | -0.114 | 165 | 1.50 | 1.68 | 20 | 743 | 23.2% | -0.35 | 0.0542 | -0.116 | |
| 3.20 | 3.65 | 79 | 21.5% | 0.61 | 0.0574 | -0.117 | 166 | 1.78 | 1.94 | 2 | 1,525 | 22.1% | -0.40 | 0.0584 | -0.119 | |
| 2.70 | 3.10 | 68 | 21.8% | 0.55 | 0.0605 | -0.117 | 167 | 2.17 | 2.56 | 3 | 27 | 22.7% | -0.46 | 0.0615 | -0.120 | |
| 2.38 | 2.92 | 3 | 52 | 21.9% | 0.52 | 0.0615 | -0.117 | 167.5 | 2.42 | 2.77 | 82 | 311 | 22.6% | -0.49 | 0.0626 | -0.119 |
| 2.07 | 2.54 | 5 | 112 | 21.0% | 0.49 | 0.0622 | -0.116 | 168 | 2.60 | 2.93 | 28 | 343 | 21.8% | -0.52 | 0.0633 | -0.118 |
| 1.65 | 2.14 | 2 | 72 | 21.3% | 0.42 | 0.0622 | -0.112 | 169 | 3.15 | 3.90 | 108 | 23.5% | -0.59 | 0.0634 | -0.114 | |
| 1.16 | 1.52 | 256 | 1,217 | 19.7% | 0.36 | 0.0603 | -0.105 | 170 | 3.75 | 4.50 | 293 | 23.3% | -0.65 | 0.0616 | -0.107 | |
| 0.9400 | 1.18 | 9 | 246 | 20.0% | 0.30 | 0.0567 | -0.097 | 171 | 3.70 | 5.20 | 50 | 19.8% | -0.71 | 0.0582 | -0.099 | |
| 0.7500 | 1.19 | 495 | 291 | 21.7% | 0.25 | 0.0517 | -0.087 | 172 | 4.25 | 6.10 | 45 | 19.4% | -0.77 | 0.0535 | -0.089 | |
| 0.6000 | 0.7800 | 44 | 19.9% | 0.23 | 0.0489 | -0.082 | 172.5 | 4.65 | 6.55 | 7 | 19.7% | -0.79 | 0.0507 | -0.084 | ||
| 0.5700 | 0.6700 | 109 | 101 | 20.2% | 0.20 | 0.0459 | -0.077 | 173 | 5.05 | 6.95 | 19.5% | -0.81 | 0.0478 | -0.079 | ||
| 0.4300 | 0.5600 | 114 | 20.7% | 0.16 | 0.0398 | -0.067 | 174 | 6.20 | 7.90 | 17 | 22.3% | -0.86 | 0.0418 | -0.069 | ||
| 0.2500 | 0.4600 | 1 | 166 | 20.6% | 0.13 | 0.0338 | -0.057 | 175 | 6.85 | 8.85 | 26 | 21.2% | -0.89 | 0.0360 | -0.060 | |
| 0.1300 | 0.3800 | 57 | 20.6% | 0.10 | 0.0282 | -0.048 | 176 | 7.90 | 9.70 | 22.0% | -0.92 | 0.0307 | -0.051 | |||
| 0.1000 | 0.2600 | 63 | 20.6% | 0.08 | 0.0233 | -0.040 | 177 | 8.75 | 10.80 | 23.2% | -0.94 | 0.0258 | -0.043 | |||
| 0.1200 | 0.7600 | 21 | 26.8% | 0.07 | 0.0211 | -0.037 | 177.5 | 9.25 | 11.20 | 22.7% | -0.95 | 0.0235 | -0.040 | |||
| 0.0800 | 0.8100 | 24 | 27.8% | 0.06 | 0.0191 | -0.034 | 178 | 9.70 | 11.60 | 4 | 20.1% | -0.96 | 0.0210 | -0.036 | ||
| 0.0800 | 0.1600 | 2 | 15 | 21.9% | 0.05 | 0.0156 | -0.028 | 179 | 10.70 | 12.70 | 24.3% | -0.98 | 0.0163 | -0.030 | ||
| 0.0500 | 0.2100 | 2 | 208 | 23.8% | 0.04 | 0.0127 | -0.023 | 180 | 11.70 | 13.60 | 5 | 22.9% | -0.99 | 0.0115 | -0.026 | |
| 0 | 0.7500 | 567 | 31.8% | 0.03 | 0.0103 | -0.019 | 181 | 12.70 | 14.60 | 24.3% | -0.99 | 0.0077 | -0.023 | |||
| 0 | 0.9500 | 27 | 35.5% | 0.02 | 0.0084 | -0.016 | 182 | 13.70 | 15.70 | 28.9% | -1.00 | 0.0046 | -0.022 | |||
| 0.0400 | 0.8700 | 199 | 36.0% | 0.02 | 0.0075 | -0.015 | 182.5 | 14.20 | 16.20 | 29.6% | -1.00 | 0.0034 | -0.021 | |||
| 0 | 0.9500 | 44 | 37.2% | 0.02 | 0.0068 | -0.013 | 183 | 14.70 | 16.65 | 29.0% | -1.00 | 0.0024 | -0.021 | |||
| 0.0300 | 0.1000 | 2 | 103 | 26.3% | 0.02 | 0.0055 | -0.011 | 184 | 15.70 | 17.75 | 32.9% | -1.00 | 0.0013 | -0.020 | ||
| 0 | 1.15 | 117 | 42.6% | 0.01 | 0.0045 | -0.009 | 185 | 16.70 | 18.60 | 29.7% | -1.00 | 0.0005 | -0.020 | |||
| 0 | 1.15 | 26 | 44.3% | 0.01 | 0.0037 | -0.008 | 186 | 17.70 | 19.75 | 35.9% | -1.00 | 0.0002 | -0.020 | |||
| 0 | 1.00 | 22 | 45.2% | 0.01 | 0.0028 | -0.006 | 187.5 | 19.20 | 21.15 | 35.3% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0700 | 3 | 82 | 31.1% | 0.00 | 0.0017 | -0.004 | 190 | 21.70 | 23.60 | 36.1% | -1.00 | 0.0000 | -0.020 | ||
| 0 | 0.0500 | 2 | 76 | 35.1% | 0.00 | 0.0007 | -0.002 | 195 | 26.70 | 28.65 | 45.0% | -1.00 | 0.0000 | -0.020 | ||
| 0 | 1.00 | 92 | 63.8% | 0.00 | 0.0003 | -0.001 | 200 | 31.70 | 33.60 | 48.0% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.9500 | 69.9% | 0.00 | 0.0001 | -0.001 | 205 | 36.70 | 38.70 | 59.1% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 1.15 | 79.3% | 0.00 | 0.0001 | -0.000 | 210 | 41.70 | 43.70 | 64.9% | -1.00 | 0.0000 | -0.020 | ||||
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 — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs