XLI option chain State Street Industrial Select Sector SPDR ETF

Expiration 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 ±4.6% (159.69–175.03) · ATM IV 19.2% · P/C open interest 1.77

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
81.35	84.10			78.1%	1.00	0.0000	0.000	85	0	0.3100		206	102.5%	-0.00	0.0000	-0.001
76.40	79.10			73.5%	1.00	0.0000	0.000	90	0	0.3100		209	94.7%	-0.00	0.0000	-0.001
71.40	74.15			68.8%	1.00	0.0001	0.000	95	0	0.3200		1	87.6%	-0.00	0.0001	-0.001
66.45	69.15			64.0%	1.00	0.0001	0.000	100	0	0.3200		42	80.4%	-0.00	0.0001	-0.002
61.45	64.20			59.3%	1.00	0.0002	0.000	105	0	0.3200		100	73.6%	-0.00	0.0002	-0.002
56.50	59.20		3	54.5%	1.00	0.0003	0.000	110	0	0.3300		149	67.4%	-0.00	0.0003	-0.003
51.50	54.25			49.9%	1.00	0.0004	0.000	115	0	0.3400		6	61.4%	-0.00	0.0004	-0.004
46.55	49.30		55	48.1%	0.99	0.0007	0.000	120	0.0100	0.1500		49	49.8%	-0.01	0.0007	-0.005
45.55	48.30			46.6%	0.99	0.0007	0.000	121	0	0.3600		15	54.6%	-0.01	0.0007	-0.005
44.55	47.30			45.1%	0.99	0.0008	-0.000	122	0	0.3600		2	53.4%	-0.01	0.0008	-0.006
43.60	46.30			46.0%	0.99	0.0009	-0.001	123	0	0.3700		4	52.4%	-0.01	0.0009	-0.006
42.60	45.30		2	44.6%	0.99	0.0010	-0.001	124	0	0.3800		11	51.5%	-0.01	0.0010	-0.006
41.60	44.30			43.2%	0.99	0.0010	-0.002	125	0	0.3900		6	50.5%	-0.01	0.0010	-0.007
40.60	43.35			43.7%	0.99	0.0011	-0.002	126	0	0.3900		2	49.3%	-0.01	0.0012	-0.007
39.60	42.35			42.3%	0.99	0.0012	-0.003	127	0	0.4000		5	48.4%	-0.01	0.0012	-0.008
38.60	41.35			41.0%	0.99	0.0014	-0.004	128	0	0.4100		4	47.4%	-0.01	0.0014	-0.008
37.60	40.35			39.6%	0.99	0.0015	-0.004	129	0	0.4200		7	46.4%	-0.01	0.0015	-0.009
36.65	39.35			40.0%	0.99	0.0016	-0.005	130	0	0.4300		77	45.4%	-0.01	0.0016	-0.009
35.50	38.40			34.7%	0.99	0.0018	-0.005	131	0	0.4400		6	44.4%	-0.01	0.0018	-0.010
34.65	37.40			38.8%	0.98	0.0020	-0.006	132	0	0.4500		5	43.4%	-0.01	0.0020	-0.011
33.70	36.40			38.7%	0.98	0.0022	-0.007	133	0	0.4600		7	42.4%	-0.02	0.0022	-0.011
32.65	35.45			37.4%	0.98	0.0024	-0.008	134	0	0.4700		5	41.4%	-0.02	0.0024	-0.012
31.70	34.45		1	37.2%	0.98	0.0026	-0.009	135	0	0.4800		6	40.4%	-0.02	0.0026	-0.013
30.75	33.45			36.9%	0.98	0.0028	-0.010	136	0	0.4900		6	39.4%	-0.02	0.0028	-0.014
30.10	32.50			41.2%	0.98	0.0031	-0.011	137	0	0.5000		44	38.4%	-0.02	0.0031	-0.014
29.05	31.50			39.4%	0.97	0.0034	-0.012	138	0	0.5100		19	37.4%	-0.03	0.0034	-0.015
28.15	30.50			39.2%	0.97	0.0038	-0.013	139	0	0.5300		11	36.5%	-0.03	0.0038	-0.016
27.20	29.55		4	38.9%	0.97	0.0041	-0.014	140	0	0.5400		15	35.5%	-0.03	0.0041	-0.017
26.05	28.55		14	36.0%	0.97	0.0045	-0.015	141	0.0100	0.5600		11	34.7%	-0.03	0.0046	-0.019
25.25	27.60		10	37.1%	0.96	0.0050	-0.017	142	0.0200	0.5800		7	33.9%	-0.04	0.0050	-0.020
24.20	26.60			35.4%	0.96	0.0055	-0.018	143	0	0.6100		9	32.8%	-0.04	0.0055	-0.021
23.20	25.65			34.5%	0.96	0.0060	-0.019	144	0.0100	0.6300		51	32.0%	-0.04	0.0060	-0.022
22.25	24.35		5	31.0%	0.95	0.0066	-0.021	145	0.0300	0.6500		781	31.2%	-0.05	0.0067	-0.024
21.30	23.35			30.2%	0.95	0.0073	-0.022	146	0.0600	0.6900		20	30.7%	-0.05	0.0073	-0.025
20.30	22.40		4	29.4%	0.94	0.0080	-0.024	147	0.0900	0.7200		27	29.9%	-0.06	0.0081	-0.027
19.35	21.50			29.4%	0.93	0.0088	-0.026	148	0.1200	0.7700		6	29.4%	-0.07	0.0089	-0.029
18.50	20.55			29.5%	0.93	0.0097	-0.028	149	0.1600	0.8200		222	28.8%	-0.07	0.0098	-0.030
17.65	18.65		13	21.7%	0.92	0.0107	-0.030	150	0.1900	0.8700		1,710	28.1%	-0.08	0.0108	-0.032
16.65	17.65		43	20.5%	0.91	0.0118	-0.032	151	0.5100	0.6900	7	546	27.7%	-0.09	0.0119	-0.034
15.75	17.45			26.5%	0.90	0.0129	-0.034	152	0.3000	1.01		424	27.1%	-0.10	0.0131	-0.036
14.85	16.75		6	27.3%	0.89	0.0142	-0.036	153	0.4000	1.08		338	26.7%	-0.11	0.0144	-0.038
13.90	15.85		1	26.7%	0.88	0.0156	-0.038	154	0.4500	1.16		161	26.0%	-0.12	0.0158	-0.040
13.05	15.00		35	26.6%	0.87	0.0171	-0.040	155	0.5100	1.00		9,823	24.1%	-0.14	0.0173	-0.043
12.25	14.00		3,050	26.0%	0.85	0.0187	-0.043	156	0.9200	1.10	4	3,952	25.1%	-0.15	0.0190	-0.045
11.35	12.90		2	24.5%	0.83	0.0204	-0.045	157	0.9300	1.09	6	308	23.6%	-0.17	0.0207	-0.047
10.70	11.90		4	24.3%	0.82	0.0223	-0.047	158	1.13	1.22	495	315	23.4%	-0.19	0.0226	-0.049
9.65	11.45			24.5%	0.80	0.0242	-0.050	159	1.30	1.44	21	397	23.3%	-0.21	0.0246	-0.052
8.80	10.55	3	361	23.6%	0.77	0.0263	-0.052	160	1.43	1.59	57	783	22.7%	-0.23	0.0267	-0.054
8.00	9.15		26	21.3%	0.75	0.0284	-0.054	161	1.65	1.84	10	527	22.5%	-0.25	0.0289	-0.056
7.35	8.20	16	41	20.8%	0.72	0.0305	-0.056	162	1.85	2.22	3	1,939	22.5%	-0.28	0.0311	-0.058
6.90	7.35	36	16	21.1%	0.69	0.0326	-0.058	163	2.09	2.27	122	509	21.5%	-0.31	0.0333	-0.059
5.85	7.00		34	20.8%	0.66	0.0346	-0.059	164	2.36	2.45		340	20.8%	-0.34	0.0354	-0.061
5.50	6.10	18	95	20.8%	0.63	0.0365	-0.060	165	2.67	2.76	27	12.8K	20.4%	-0.38	0.0374	-0.062
4.60	5.50		58	19.9%	0.59	0.0382	-0.061	166	3.00	3.10	30	271	20.0%	-0.42	0.0392	-0.063
4.30	4.55	55	375	19.6%	0.55	0.0395	-0.061	167	3.40	3.55	52	424	19.8%	-0.45	0.0408	-0.063
3.75	4.25			18.7%	0.53	0.0401	-0.061	167.5	3.60	3.75	18		19.6%	-0.48	0.0414	-0.063
3.85	4.00	48	275	19.6%	0.51	0.0405	-0.060	168	3.85	4.00	53	6,294	19.6%	-0.50	0.0419	-0.063
3.25	3.45	52	352	19.1%	0.47	0.0410	-0.060	169	4.30	4.60		1,222	19.5%	-0.54	0.0426	-0.062
2.83	2.98	21	1,173	19.0%	0.43	0.0410	-0.058	170	4.85	5.45		38.3K	20.2%	-0.58	0.0429	-0.061
2.29	2.56	4	264	18.5%	0.39	0.0405	-0.056	171	5.15	6.20		1,348	19.7%	-0.62	0.0426	-0.059
2.06	2.19	3	1,445	18.7%	0.35	0.0394	-0.054	172	6.05	7.00		119	20.7%	-0.67	0.0417	-0.057
1.88	3.25	9		22.0%	0.33	0.0387	-0.052	172.5	5.65	7.30			18.5%	-0.69	0.0411	-0.055
1.70	2.60	16	78	20.6%	0.31	0.0378	-0.051	173	6.00	7.75		37	18.7%	-0.71	0.0404	-0.054
1.41	1.57	36	108	18.4%	0.28	0.0359	-0.048	174	6.70	8.40		45	18.3%	-0.75	0.0386	-0.051
1.11	1.31	29	9,938	18.1%	0.24	0.0336	-0.045	175	7.70	9.25		8,105	19.3%	-0.78	0.0366	-0.048
1.01	1.09	16	195	18.4%	0.21	0.0311	-0.042	176	8.40	10.05		11	18.8%	-0.82	0.0343	-0.045
0.8200	0.9100	99	144	18.4%	0.18	0.0285	-0.038	177	9.20	10.90		7	18.7%	-0.85	0.0320	-0.042
0.6400	0.7700	12	261	18.3%	0.16	0.0259	-0.035	178	10.00	11.75		8	18.1%	-0.88	0.0296	-0.039
0.5200	0.6500	31	217	18.4%	0.14	0.0234	-0.032	179	11.15	12.75		39	20.1%	-0.90	0.0272	-0.036
0.4600	0.5400	97	5,942	18.7%	0.12	0.0210	-0.029	180	11.85	13.65	1	8,976	18.7%	-0.92	0.0254	-0.034
0.3500	0.6000		2,255	19.4%	0.10	0.0188	-0.026	181	12.95	14.65		3	20.5%	-0.94	0.0231	-0.030
0.3100	0.3900	127	460	18.9%	0.09	0.0167	-0.024	182	13.75	15.60		1	19.1%	-0.96	0.0200	-0.028
0.2700	0.3400	1	1,835	19.3%	0.08	0.0148	-0.021	183	14.80	16.55			20.0%	-0.97	0.0170	-0.026
0.2000	0.3000	4	288	19.4%	0.07	0.0132	-0.019	184	15.85	17.65			22.7%	-0.98	0.0132	-0.022
0.1800	0.4600		2,695	21.4%	0.06	0.0116	-0.017	185	16.75	18.60		19	21.9%	-0.99	0.0088	-0.022
0	0.5800		321	21.9%	0.05	0.0102	-0.016	186	17.65	19.95			25.6%	-0.99	0.0056	-0.021
0	0.5500		192	22.5%	0.04	0.0090	-0.014	187	18.70	20.95			26.9%	-1.00	0.0034	-0.019
0.1000	0.2000	2	61	20.8%	0.04	0.0080	-0.013	188	19.65	21.90			27.0%	-1.00	0.0017	-0.019
0	0.4800		33	23.5%	0.03	0.0071	-0.012	189	20.65	22.90			27.9%	-1.00	0.0004	-0.019
0.0800	0.2900	17	3,229	23.2%	0.03	0.0063	-0.011	190	21.70	23.95		61	29.8%	-1.00	0.0000	-0.019
0.0200	0.3500		11.5K	27.1%	0.02	0.0035	-0.007	195	26.65	28.80		64	32.2%	-1.00	0.0000	-0.019
0	0.3600		1,552	30.7%	0.01	0.0020	-0.004	200	31.65	34.00			38.6%	-1.00	0.0000	-0.019
0	0.3400		438	33.9%	0.01	0.0012	-0.003	205	36.70	38.80			41.0%	-1.00	0.0000	-0.019
0.0100	0.0600		7,366	30.2%	0.00	0.0007	-0.002	210	41.70	43.80			44.9%	-1.00	0.0000	-0.019
0	0.3300		222	40.3%	0.00	0.0005	-0.001	215	46.70	49.00			51.1%	-1.00	0.0000	-0.019
0	0.3200		80	43.3%	0.00	0.0003	-0.001	220	51.70	53.80			52.1%	-1.00	0.0000	-0.019
0.0100	0.0500	6	162	37.7%	0.00	0.0002	-0.001	225	56.35	59.75			62.6%	-1.00	0.0000	-0.019
0.0100	0.0400	21	36	39.4%	0.00	0.0001	-0.001	230	61.35	64.75			66.2%	-1.00	0.0000	-0.019
0.0100	0.0300		90	40.9%	0.00	0.0001	-0.000	235	66.35	69.75			69.7%	-1.00	0.0000	-0.019
0.0100	0.0400	9	315	44.1%	0.00	0.0001	-0.000	240	71.20	74.75			71.5%	-1.00	0.0000	-0.019

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

XLI option chain State Street Industrial Select Sector SPDR ETF

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive