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 ±10.7% (149.49–185.24) · ATM IV 20.5% · P/C open interest 1.06

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
82.15	84.90				0.99	0.0003	0.000	85	0	0.4000		2	49.9%	-0.01	0.0003	-0.002
77.30	80.05				0.99	0.0004	0.000	90	0	0.2300		56	42.8%	-0.01	0.0004	-0.003
72.40	75.15				0.99	0.0006	0.000	95	0.0100	0.2800		2	40.7%	-0.01	0.0006	-0.003
67.55	70.30				0.99	0.0007	0.000	100	0.0600	0.3300		1	39.0%	-0.01	0.0008	-0.004
62.70	65.45			29.5%	0.98	0.0010	0.000	105	0.1200	0.3900			37.3%	-0.02	0.0010	-0.005
57.85	60.60			29.7%	0.98	0.0013	0.000	110	0.1800	0.4400		99	35.2%	-0.02	0.0013	-0.006
53.40	55.80			33.1%	0.97	0.0017	-0.002	115	0.2500	0.5100		401	33.2%	-0.03	0.0017	-0.007
52.35	54.80			31.8%	0.97	0.0018	-0.002	116	0.2700	0.5300			32.8%	-0.03	0.0018	-0.007
51.40	53.85			31.7%	0.97	0.0019	-0.002	117	0.2800	0.5600			32.5%	-0.03	0.0019	-0.008
50.50	52.90			31.9%	0.97	0.0020	-0.003	118	0.3000	0.5800			32.1%	-0.03	0.0020	-0.008
49.45	51.95			31.0%	0.97	0.0021	-0.003	119	0.3200	0.6100		3	31.8%	-0.03	0.0022	-0.008
48.60	50.35			25.9%	0.97	0.0022	-0.003	120	0.3400	0.6300		210	31.4%	-0.04	0.0023	-0.009
47.65	50.05		66	31.1%	0.96	0.0024	-0.004	121	0.3700	0.6600			31.2%	-0.04	0.0024	-0.009
46.60	49.10			30.3%	0.96	0.0025	-0.004	122	0.3900	0.6900			30.8%	-0.04	0.0026	-0.009
45.65	48.15			30.0%	0.96	0.0026	-0.005	123	0.4200	0.7200			30.5%	-0.04	0.0027	-0.009
44.70	47.20			29.7%	0.96	0.0028	-0.005	124	0.4500	0.7500			30.2%	-0.04	0.0029	-0.010
43.75	46.25		1	29.4%	0.96	0.0030	-0.005	125	0.4900	0.7700		653	29.8%	-0.05	0.0030	-0.010
42.80	45.30		2	29.1%	0.95	0.0031	-0.006	126	0.5000	0.8200		3	29.5%	-0.05	0.0032	-0.011
41.85	44.35			28.8%	0.95	0.0033	-0.006	127	0.5400	0.8600		327	29.2%	-0.05	0.0034	-0.011
40.95	43.40			28.6%	0.95	0.0035	-0.007	128	0.5700	0.9000		5	28.9%	-0.05	0.0036	-0.011
40.05	42.45			28.5%	0.94	0.0037	-0.007	129	0.6000	0.9500		76	28.6%	-0.06	0.0038	-0.012
39.45	41.25		26	28.5%	0.94	0.0039	-0.008	130	0.6700	0.9900		2	28.4%	-0.06	0.0040	-0.012
38.15	40.60			27.9%	0.94	0.0041	-0.008	131	0.6900	1.04			28.0%	-0.06	0.0042	-0.013
37.20	39.65			27.5%	0.93	0.0043	-0.009	132	0.7300	1.09		1	27.7%	-0.07	0.0044	-0.013
36.30	38.70			27.2%	0.93	0.0045	-0.009	133	0.7800	1.15		1	27.4%	-0.07	0.0047	-0.013
35.45	37.80			27.3%	0.93	0.0048	-0.010	134	0.8400	1.21		1	27.1%	-0.08	0.0049	-0.014
34.45	36.90			26.8%	0.92	0.0050	-0.010	135	0.8800	1.27		4	26.8%	-0.08	0.0052	-0.014
33.55	35.95			26.5%	0.92	0.0053	-0.011	136	0.9500	1.33			26.6%	-0.09	0.0055	-0.015
32.55	35.05			26.0%	0.91	0.0056	-0.011	137	1.01	1.40			26.3%	-0.09	0.0058	-0.015
31.70	34.15			26.0%	0.91	0.0059	-0.012	138	1.08	1.48			26.0%	-0.10	0.0061	-0.016
30.80	33.25			25.8%	0.90	0.0062	-0.013	139	1.14	1.56		9	25.7%	-0.10	0.0064	-0.016
30.15	31.80		40	24.7%	0.90	0.0065	-0.013	140	1.23	1.64		379	25.5%	-0.11	0.0067	-0.017
29.05	31.45			25.4%	0.89	0.0068	-0.014	141	1.31	1.73		2	25.2%	-0.11	0.0070	-0.017
28.10	29.60			22.5%	0.88	0.0072	-0.014	142	1.40	1.82		6	25.0%	-0.12	0.0074	-0.018
27.55	29.70			25.5%	0.88	0.0075	-0.015	143	1.49	1.93		3	24.7%	-0.13	0.0078	-0.018
26.35	28.85			24.6%	0.87	0.0079	-0.016	144	1.59	2.04		4	24.5%	-0.13	0.0082	-0.019
25.65	27.95		21	24.7%	0.86	0.0083	-0.016	145	1.70	2.17		493	24.3%	-0.14	0.0086	-0.019
24.70	27.10		1	24.3%	0.86	0.0087	-0.017	146	1.82	2.47		5	24.4%	-0.15	0.0090	-0.020
23.80	26.25			24.0%	0.85	0.0091	-0.017	147	1.94	2.52		2	24.0%	-0.16	0.0095	-0.021
23.10	25.40			24.0%	0.84	0.0095	-0.018	148	2.07	2.59		1	23.6%	-0.17	0.0099	-0.021
22.30	24.60		11	24.0%	0.83	0.0100	-0.019	149	2.30	2.77		2	23.6%	-0.18	0.0104	-0.022
21.40	23.80		16	23.7%	0.82	0.0104	-0.019	150	2.60	2.88	8	298	23.6%	-0.19	0.0109	-0.022
20.75	23.00			23.8%	0.81	0.0109	-0.020	151	2.52	3.10		4	23.0%	-0.20	0.0114	-0.023
19.75	22.15		1	23.2%	0.80	0.0114	-0.021	152	2.69	3.30		124	22.8%	-0.21	0.0119	-0.023
19.10	21.35		4	23.2%	0.79	0.0118	-0.021	153	2.87	3.45		151	22.6%	-0.22	0.0124	-0.024
18.35	20.60		2	23.1%	0.78	0.0123	-0.022	154	3.05	3.80		3	22.6%	-0.23	0.0130	-0.025
17.55	19.30		12	22.0%	0.77	0.0128	-0.022	155	3.30	3.85		3,272	22.2%	-0.24	0.0135	-0.025
16.80	18.40			21.7%	0.75	0.0133	-0.023	156	3.80	4.10	19	444	22.4%	-0.26	0.0140	-0.026
16.05	18.20		40	22.3%	0.74	0.0138	-0.023	157	3.70	4.45		78	21.9%	-0.27	0.0146	-0.026
15.30	17.25		2	21.8%	0.73	0.0142	-0.024	158	3.95	4.75		267	21.8%	-0.28	0.0151	-0.027
14.60	15.65			20.4%	0.71	0.0147	-0.024	159	4.20	5.05		171	21.6%	-0.30	0.0156	-0.027
14.45	15.00	1	15	21.1%	0.70	0.0152	-0.025	160	4.85	5.20		1,042	21.7%	-0.31	0.0162	-0.028
13.20	15.10		11	21.2%	0.68	0.0156	-0.025	161	4.80	5.70		46	21.3%	-0.33	0.0167	-0.028
12.60	14.45		13	21.2%	0.67	0.0161	-0.026	162	5.10	5.95		1,074	21.1%	-0.35	0.0172	-0.028
12.00	13.75		1	21.1%	0.65	0.0165	-0.026	163	5.45	6.40		426	21.1%	-0.36	0.0177	-0.029
11.35	13.15		4	21.0%	0.64	0.0169	-0.026	164	5.80	6.70		399	20.8%	-0.38	0.0181	-0.029
10.80	12.50		15	20.9%	0.62	0.0173	-0.027	165	6.15	7.20		56	20.8%	-0.40	0.0186	-0.029
10.10	11.85		129	20.6%	0.60	0.0176	-0.027	166	6.55	7.50		81	20.5%	-0.42	0.0190	-0.029
9.60	11.30		2	20.6%	0.59	0.0179	-0.027	167	6.95	7.90		152	20.4%	-0.44	0.0194	-0.029
9.05	10.70		104	20.4%	0.57	0.0182	-0.027	168	7.35	8.40		189	20.3%	-0.46	0.0197	-0.030
8.50	10.15		46	20.3%	0.55	0.0184	-0.027	169	7.80	8.85		238	20.1%	-0.48	0.0200	-0.030
8.05	9.60		317	20.3%	0.53	0.0186	-0.027	170	8.30	9.35		1,808	20.1%	-0.50	0.0202	-0.030
7.55	8.30	1	854	19.2%	0.51	0.0188	-0.027	171	8.80	10.05		91	20.2%	-0.52	0.0204	-0.030
7.10	8.60		293	20.1%	0.49	0.0189	-0.027	172	9.30	10.45		104	19.9%	-0.54	0.0206	-0.029
6.60	8.10		406	19.9%	0.48	0.0189	-0.027	173	9.80	11.05		57	19.8%	-0.56	0.0207	-0.029
6.65	6.95	7	55	19.6%	0.46	0.0189	-0.027	174	10.20	11.60		7	19.5%	-0.58	0.0208	-0.029
6.20	6.45	6	436	19.4%	0.44	0.0189	-0.027	175	10.85	12.20		150	19.5%	-0.60	0.0208	-0.029
5.80	6.05	13	124	19.3%	0.42	0.0188	-0.026	176	11.45	12.95		12	19.6%	-0.62	0.0208	-0.029
5.05	5.70		79	18.9%	0.40	0.0186	-0.026	177	12.05	13.55		28	19.4%	-0.64	0.0208	-0.028
4.75	5.55	2	13	19.1%	0.38	0.0185	-0.026	178	12.70	14.30		37	19.4%	-0.66	0.0207	-0.028
4.40	5.60		76	19.6%	0.37	0.0182	-0.025	179	13.35	14.90		54	19.2%	-0.68	0.0206	-0.028
4.10	4.75	2	1,761	18.9%	0.35	0.0180	-0.025	180	14.05	15.80		81	19.4%	-0.70	0.0206	-0.027
3.80	4.90		81	19.5%	0.33	0.0177	-0.024	181	14.75	16.45		76	19.3%	-0.72	0.0205	-0.027
3.55	3.95		28	18.6%	0.32	0.0173	-0.024	182	15.45	17.30		3	19.3%	-0.74	0.0203	-0.026
3.25	4.30		58	19.4%	0.30	0.0170	-0.023	183	16.20	18.15		51	19.4%	-0.76	0.0202	-0.026
3.05	4.05		12	19.4%	0.29	0.0166	-0.023	184	16.95	18.80		56	19.1%	-0.78	0.0201	-0.026
2.86	3.75	12	3,122	19.4%	0.27	0.0161	-0.022	185	17.75	19.70		2,611	19.3%	-0.79	0.0199	-0.026
2.67	3.50		9	19.4%	0.26	0.0157	-0.021	186	18.55	20.50		85	19.2%	-0.81	0.0197	-0.025
2.44	3.30	2	132	19.4%	0.24	0.0152	-0.021	187	19.35	21.35			19.1%	-0.83	0.0197	-0.025
2.23	3.05		341	19.3%	0.23	0.0148	-0.020	188	20.20	22.35		24	19.4%	-0.85	0.0198	-0.025
2.04	2.83		168	19.3%	0.22	0.0143	-0.020	189	21.10	23.25		27	19.6%	-0.86	0.0198	-0.024
1.83	2.64		500	19.2%	0.21	0.0138	-0.019	190	21.90	24.10		6	19.3%	-0.88	0.0197	-0.024
1.69	2.46		63	19.2%	0.19	0.0133	-0.018	191	22.85	25.05			19.6%	-0.90	0.0198	-0.023
1.55	2.27		1	19.1%	0.18	0.0128	-0.018	192	23.80	26.00		1	19.8%	-0.91	0.0190	-0.025
1.41	2.11		32	19.1%	0.17	0.0123	-0.017	193	25.00	26.90			20.6%	-0.93	0.0188	-0.026
1.27	1.96		1	19.1%	0.16	0.0118	-0.017	194	25.70	27.90		1	20.2%	-0.94	0.0187	-0.026
1.29	1.83		245	19.4%	0.15	0.0114	-0.016	195	26.65	28.75		7	19.9%	-0.96	0.0169	-0.029
1.04	1.70		9	19.1%	0.14	0.0109	-0.015	196	27.65	29.75			20.4%	-0.97	0.0147	-0.025
1.05	1.58		128	19.3%	0.14	0.0104	-0.015	197	28.65	31.00			21.9%	-0.98	0.0125	-0.018
0.9500	1.47		12	19.3%	0.13	0.0100	-0.014	198	29.60	31.90			21.7%	-0.98	0.0085	-0.018
0.9200	1.36		78	19.4%	0.12	0.0096	-0.014	199	30.60	32.90			22.2%	-0.99	0.0051	-0.018
0.6700	1.27		287	19.0%	0.11	0.0091	-0.013	200	31.60	34.00			23.1%	-0.99	0.0029	-0.018
0.5300	0.9000		15	19.6%	0.08	0.0072	-0.011	205	36.60	38.90			25.0%	-1.00	0.0000	-0.018
0.3400	0.6500		5,099	19.8%	0.06	0.0056	-0.009	210	41.60	43.90			27.2%	-1.00	0.0000	-0.018
0.2200	0.4900		12	20.2%	0.05	0.0044	-0.007	215	46.65	49.10			30.4%	-1.00	0.0000	-0.018
0.1700	0.3900		70	20.9%	0.04	0.0034	-0.006	220	51.65	53.90			31.6%	-1.00	0.0000	-0.018
0.0600	0.3200		2	21.1%	0.03	0.0027	-0.005	225	56.65	58.95			33.8%	-1.00	0.0000	-0.018
0.0100	0.2800		1	21.7%	0.02	0.0021	-0.004	230	61.65	63.90			35.4%	-1.00	0.0000	-0.018
0	0.2500		3	22.5%	0.02	0.0016	-0.003	235	66.65	68.80			36.7%	-1.00	0.0000	-0.018
0	0.2300		185	23.5%	0.01	0.0013	-0.003	240	71.65	73.95			39.3%	-1.00	0.0000	-0.018
0	0.2100			24.4%	0.01	0.0010	-0.002	245	76.65	79.00			41.3%	-1.00	0.0000	-0.018
0	0.2000		12	25.4%	0.01	0.0008	-0.002	250	81.65	84.00			43.1%	-1.00	0.0000	-0.018

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 — Mar 19, 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 — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive