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 ±8.1% (153.81–180.91) · ATM IV 20.2% · P/C open interest 3.20

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
81.65	84.40		3		1.00	0.0002	0.000	85	0	0.1800		5	58.2%	-0.00	0.0002	-0.002
76.75	79.45		12	46.6%	1.00	0.0002	0.000	90	0	0.1900		15	54.1%	-0.00	0.0003	-0.003
71.90	74.50		3	49.9%	1.00	0.0003	0.000	95	0	0.2000		403	50.1%	-0.01	0.0004	-0.003
66.95	69.55		38	46.4%	0.99	0.0005	0.000	100	0	0.2200		209	46.6%	-0.01	0.0005	-0.004
61.95	64.60		8	41.5%	0.99	0.0006	0.000	105	0	0.2600		14	43.6%	-0.01	0.0007	-0.004
57.10	59.65		12	40.8%	0.99	0.0009	-0.000	110	0	0.3000		95	40.5%	-0.01	0.0009	-0.005
52.15	54.75		10	38.1%	0.99	0.0012	-0.002	115	0.0400	0.3600		10	38.4%	-0.02	0.0013	-0.007
51.20	53.75			37.9%	0.98	0.0013	-0.002	116	0.0500	0.3700		4	37.9%	-0.02	0.0014	-0.007
50.20	52.80		4	37.6%	0.98	0.0014	-0.003	117	0.0600	0.3800		34	37.4%	-0.02	0.0014	-0.007
49.10	51.80		1	35.1%	0.98	0.0015	-0.003	118	0.0700	0.3900		12	36.9%	-0.02	0.0015	-0.008
48.15	50.80			34.9%	0.98	0.0016	-0.003	119	0.0800	0.4000			36.4%	-0.02	0.0016	-0.008
47.25	49.85		23	36.0%	0.98	0.0017	-0.004	120	0.0900	0.4100		25	35.9%	-0.02	0.0018	-0.008
46.20	48.85		41	34.4%	0.98	0.0018	-0.004	121	0.1000	0.4200		1	35.4%	-0.02	0.0019	-0.009
45.50	47.90		42	37.2%	0.98	0.0019	-0.005	122	0.1100	0.4300			34.8%	-0.02	0.0020	-0.009
44.50	46.90		137	36.2%	0.98	0.0021	-0.005	123	0.1300	0.4500			34.5%	-0.03	0.0021	-0.009
43.50	45.95		40	35.7%	0.97	0.0022	-0.006	124	0.1400	0.4600			33.9%	-0.03	0.0023	-0.010
42.55	44.95		83	35.2%	0.97	0.0024	-0.006	125	0.1600	0.4800		47	33.5%	-0.03	0.0024	-0.010
41.60	44.00		8	35.1%	0.97	0.0025	-0.007	126	0.1800	0.4900		2	33.1%	-0.03	0.0026	-0.011
40.65	43.00		52	34.5%	0.97	0.0027	-0.007	127	0.2000	0.5100		3	32.6%	-0.03	0.0028	-0.011
39.55	42.05		157	33.2%	0.97	0.0029	-0.008	128	0.2200	0.5400		6	32.3%	-0.04	0.0029	-0.011
38.75	41.05		103	33.7%	0.96	0.0031	-0.008	129	0.2400	0.5600		3	31.8%	-0.04	0.0031	-0.012
37.95	40.10		293	34.3%	0.96	0.0033	-0.009	130	0.2600	0.5900		2,146	31.4%	-0.04	0.0033	-0.012
36.70	39.15		102	32.2%	0.96	0.0035	-0.009	131	0.2800	0.6200		3	31.0%	-0.04	0.0036	-0.013
35.70	38.20		27	31.6%	0.96	0.0037	-0.010	132	0.3100	0.6500		15	30.6%	-0.05	0.0038	-0.013
34.80	37.20		4	31.3%	0.95	0.0040	-0.011	133	0.3300	0.6800		58	30.2%	-0.05	0.0040	-0.014
33.80	36.25		6	30.7%	0.95	0.0042	-0.011	134	0.3600	0.7200		7	29.8%	-0.05	0.0043	-0.015
32.95	34.80		124	28.0%	0.95	0.0045	-0.012	135	0.3900	0.7500		112	29.4%	-0.06	0.0046	-0.015
31.85	34.10		9	28.3%	0.94	0.0048	-0.013	136	0.4200	0.7900		46	28.9%	-0.06	0.0049	-0.016
30.90	33.35		22	29.0%	0.94	0.0052	-0.013	137	0.4600	0.8400		403	28.6%	-0.06	0.0052	-0.016
29.95	32.40		19	28.6%	0.93	0.0055	-0.014	138	0.5000	0.8800		466	28.2%	-0.07	0.0056	-0.017
29.05	31.50		10	28.6%	0.93	0.0059	-0.015	139	0.5400	0.9400		941	27.9%	-0.07	0.0060	-0.018
28.10	29.45		569	22.3%	0.92	0.0062	-0.016	140	0.6200	0.9600		3,809	27.5%	-0.08	0.0064	-0.018
27.15	29.60		15	27.6%	0.92	0.0066	-0.016	141	0.6400	1.05		7	27.1%	-0.08	0.0068	-0.019
26.25	28.70		25	27.5%	0.91	0.0071	-0.017	142	0.6900	1.11		181	26.8%	-0.09	0.0072	-0.020
25.35	27.75		10	27.1%	0.91	0.0075	-0.018	143	0.7500	1.18		163	26.4%	-0.09	0.0077	-0.021
24.35	26.85		49	26.5%	0.90	0.0080	-0.019	144	0.8100	1.25		519	26.0%	-0.10	0.0082	-0.021
23.55	26.05		268	26.9%	0.89	0.0085	-0.020	145	0.8900	1.33		412	25.7%	-0.11	0.0087	-0.022
22.65	24.60		21	24.8%	0.89	0.0091	-0.021	146	0.9600	1.41		113	25.4%	-0.12	0.0093	-0.023
21.80	24.15		31	26.1%	0.88	0.0097	-0.021	147	1.05	1.50	1	3,362	25.0%	-0.12	0.0099	-0.024
20.90	23.25		2	25.7%	0.87	0.0103	-0.022	148	1.14	1.60		8	24.7%	-0.13	0.0105	-0.025
19.95	22.40		6	25.2%	0.86	0.0109	-0.023	149	1.24	1.71		31	24.4%	-0.14	0.0111	-0.025
19.10	20.35		433	21.7%	0.85	0.0116	-0.024	150	1.34	1.83		888	24.1%	-0.15	0.0118	-0.026
18.30	20.65		17	24.8%	0.84	0.0122	-0.025	151	1.46	1.96		9	23.8%	-0.16	0.0125	-0.027
17.35	19.80		11	24.2%	0.83	0.0130	-0.026	152	1.59	2.10		83	23.5%	-0.17	0.0133	-0.028
16.55	18.95		12	24.0%	0.82	0.0137	-0.027	153	1.73	2.37		7	23.5%	-0.19	0.0140	-0.029
15.85	18.15		4	24.1%	0.81	0.0145	-0.028	154	1.88	2.52		154	23.2%	-0.20	0.0148	-0.030
15.00	16.10	1	94	21.1%	0.79	0.0153	-0.029	155	2.04	2.79		201	23.1%	-0.21	0.0156	-0.031
14.15	16.30		15	22.9%	0.78	0.0161	-0.030	156	2.22	2.98		43	22.8%	-0.23	0.0165	-0.032
13.40	15.75		10	23.2%	0.76	0.0169	-0.030	157	2.66	3.20		5	23.0%	-0.24	0.0173	-0.032
12.70	14.25		6	21.6%	0.75	0.0177	-0.031	158	2.70	3.25		267	22.1%	-0.26	0.0182	-0.033
11.85	13.95		7	22.1%	0.73	0.0186	-0.032	159	2.85	3.50		1,272	21.7%	-0.28	0.0190	-0.034
11.10	12.85		221	21.2%	0.71	0.0194	-0.033	160	3.35	3.80	5	90.3K	22.0%	-0.29	0.0199	-0.035
10.50	12.50		19	21.8%	0.69	0.0202	-0.034	161	3.35	4.20		67	21.5%	-0.31	0.0207	-0.035
9.80	11.75		44	21.5%	0.67	0.0209	-0.034	162	3.65	4.40		839	21.1%	-0.33	0.0215	-0.036
9.20	10.00		1,405	19.7%	0.65	0.0217	-0.035	163	4.05	4.75		3,111	21.1%	-0.36	0.0223	-0.036
8.50	9.35		20	19.4%	0.63	0.0224	-0.035	164	4.25	5.10		145	20.7%	-0.38	0.0230	-0.036
8.30	8.70	63	458	19.9%	0.61	0.0230	-0.035	165	4.90	5.20	8	3,387	20.5%	-0.40	0.0236	-0.037
5.60	5.90	4	2,566	19.2%	0.49	0.0249	-0.036	170	7.20	7.85	1	4,325	20.5%	-0.52	0.0258	-0.037
3.60	3.90	3	3,830	19.1%	0.37	0.0241	-0.033	175	9.65	10.85		1,578	19.4%	-0.65	0.0256	-0.034
2.18	2.36	56	6,502	18.7%	0.26	0.0209	-0.028	180	13.20	14.60		467	19.4%	-0.77	0.0237	-0.031
1.24	1.53	105	13.2K	18.9%	0.18	0.0165	-0.023	185	17.00	18.95		224	18.8%	-0.87	0.0211	-0.028
0.6700	0.9500		1,343	19.0%	0.12	0.0124	-0.018	190	21.75	23.70		114	20.2%	-0.95	0.0177	-0.027
0.3900	0.7100		2,039	20.0%	0.08	0.0090	-0.014	195	26.65	28.95		1	24.0%	-0.99	0.0062	-0.014
0.2000	0.5000		1,793	20.5%	0.05	0.0064	-0.010	200	31.65	33.90		15	26.6%	-1.00	0.0000	-0.014
0.0600	0.3800		173	21.1%	0.04	0.0046	-0.008	205	36.65	38.90			29.4%	-1.00	0.0000	-0.014
0	0.3100		1,041	21.9%	0.03	0.0034	-0.006	210	41.65	43.90			32.1%	-1.00	0.0000	-0.014
0	0.2600		2,966	23.2%	0.02	0.0024	-0.005	215	46.65	48.95			34.9%	-1.00	0.0000	-0.014
0	0.2400		148	24.8%	0.01	0.0018	-0.004	220	51.65	54.00			37.7%	-1.00	0.0000	-0.014
0	0.2200		236	26.3%	0.01	0.0014	-0.003	225	56.65	58.90			39.5%	-1.00	0.0000	-0.014
0	0.2100		5	27.8%	0.01	0.0010	-0.002	230	61.65	63.95			42.2%	-1.00	0.0000	-0.014
0	0.2000		17	29.2%	0.01	0.0008	-0.002	235	66.65	69.05			45.1%	-1.00	0.0000	-0.014
0	0.1900		7	30.6%	0.00	0.0006	-0.002	240	71.65	74.05			47.3%	-1.00	0.0000	-0.014
0.0100	0.1000		2	30.1%	0.00	0.0005	-0.001	245	76.65	79.05			49.4%	-1.00	0.0000	-0.014

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive