XLI option chain State Street Industrial Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 18:39 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 ±20.0% (139.41–208.97) · ATM IV 21.3% · P/C open interest 0.34

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
85.50	88.60			32.2%	0.98	0.0008	0.000	90	0.5200	0.8300		73	33.4%	-0.02	0.0008	-0.004
80.55	83.90			28.7%	0.97	0.0010	0.000	95	0.6600	0.9700		88	32.2%	-0.03	0.0010	-0.004
76.25	79.40		12	29.5%	0.96	0.0012	0.000	100	0.8200	1.14		97	31.1%	-0.04	0.0012	-0.005
71.75	74.90		1	28.8%	0.96	0.0015	0.000	105	1.02	1.34		64	30.1%	-0.04	0.0015	-0.005
67.50	70.40		25	28.5%	0.95	0.0018	0.000	110	1.23	1.50		66	28.8%	-0.05	0.0018	-0.006
62.50	66.00		2	26.4%	0.94	0.0021	0.000	115	1.51	1.90		1	28.1%	-0.06	0.0022	-0.007
58.50	61.55		8	26.4%	0.93	0.0025	0.000	120	1.84	2.26		10	27.3%	-0.07	0.0026	-0.007
54.00	57.25		19	25.3%	0.91	0.0030	0.000	125	2.25	2.70		2	26.5%	-0.09	0.0031	-0.008
50.25	52.90		10	25.1%	0.89	0.0035	-0.002	130	2.76	3.20		10	25.8%	-0.11	0.0036	-0.009
46.25	48.95	2	51	24.9%	0.87	0.0040	-0.003	135	3.30	3.85		33	25.0%	-0.13	0.0042	-0.010
42.95	45.60			24.1%	0.86	0.0045	-0.004	139	3.85	4.40		4	24.5%	-0.15	0.0047	-0.011
42.15	44.80	1	110	23.9%	0.85	0.0046	-0.005	140	4.00	4.60		159	24.4%	-0.15	0.0049	-0.011
41.45	44.00		3	23.9%	0.85	0.0047	-0.005	141	4.15	4.75		199	24.3%	-0.16	0.0050	-0.011
40.55	43.45		16	23.9%	0.84	0.0049	-0.005	142	4.30	4.95		28	24.2%	-0.16	0.0052	-0.011
39.80	42.60		50	23.8%	0.84	0.0050	-0.005	143	4.50	5.10			24.1%	-0.17	0.0053	-0.012
39.00	41.85		2	23.6%	0.83	0.0051	-0.006	144	4.65	5.30		1	23.9%	-0.17	0.0054	-0.012
38.25	41.00		93	23.4%	0.83	0.0052	-0.006	145	4.85	5.50		2	23.8%	-0.18	0.0056	-0.012
37.00	40.40		5	23.0%	0.82	0.0054	-0.006	146	5.05	5.70			23.8%	-0.18	0.0058	-0.012
36.70	39.60		2	23.3%	0.82	0.0055	-0.007	147	5.25	5.90		1	23.6%	-0.19	0.0059	-0.012
35.50	38.90		7	22.8%	0.81	0.0056	-0.007	148	5.40	6.10			23.5%	-0.20	0.0061	-0.013
35.25	38.10		3	23.1%	0.80	0.0058	-0.007	149	5.60	6.30		8	23.4%	-0.20	0.0062	-0.013
34.65	37.40		38	23.2%	0.80	0.0059	-0.008	150	5.85	6.55		1,450	23.3%	-0.21	0.0064	-0.013
33.75	36.50		14	22.8%	0.79	0.0060	-0.008	151	6.05	6.90		2	23.3%	-0.22	0.0065	-0.013
33.05	35.75		54	22.7%	0.79	0.0062	-0.008	152	6.30	7.15			23.2%	-0.22	0.0067	-0.013
32.35	35.15		51	22.7%	0.78	0.0063	-0.009	153	6.50	7.25			23.0%	-0.23	0.0068	-0.014
31.80	34.40		18	22.7%	0.77	0.0065	-0.009	154	6.75	7.50		49	22.9%	-0.24	0.0070	-0.014
30.50	33.65		196	22.0%	0.77	0.0066	-0.009	155	7.00	7.85		98	22.9%	-0.24	0.0072	-0.014
30.05	33.00		175	22.2%	0.76	0.0067	-0.009	156	7.25	8.00			22.7%	-0.25	0.0073	-0.014
29.10	32.25		14	21.8%	0.75	0.0069	-0.010	157	7.50	8.30		1	22.6%	-0.26	0.0075	-0.014
28.75	31.75		108	22.1%	0.75	0.0070	-0.010	158	7.80	8.70			22.6%	-0.27	0.0077	-0.015
28.00	30.95		79	21.9%	0.74	0.0071	-0.010	159	8.05	8.95			22.4%	-0.28	0.0078	-0.015
27.85	30.20		346	22.1%	0.73	0.0072	-0.010	160	8.45	9.40		8	22.6%	-0.28	0.0080	-0.015
27.35	29.50		478	22.1%	0.72	0.0074	-0.011	161	8.80	10.10		4	22.8%	-0.29	0.0081	-0.015
26.60	28.90		78	22.0%	0.72	0.0075	-0.011	162	8.95	9.90		6	22.2%	-0.30	0.0083	-0.015
25.85	28.25		36	21.9%	0.71	0.0076	-0.011	163	9.25	10.15			22.1%	-0.31	0.0085	-0.015
25.30	27.60		326	21.8%	0.70	0.0078	-0.011	164	9.60	10.55		119	22.1%	-0.32	0.0086	-0.015
24.65	26.95		112	21.7%	0.69	0.0079	-0.011	165	9.90	10.85		19	21.9%	-0.33	0.0088	-0.016
24.05	26.30		58	21.6%	0.69	0.0080	-0.012	166	10.30	11.20			21.9%	-0.34	0.0090	-0.016
23.55	25.65	2	51	21.6%	0.68	0.0081	-0.012	167	10.70	11.60		3	21.8%	-0.34	0.0091	-0.016
21.90	23.80	3	107	21.4%	0.65	0.0084	-0.013	170	11.75	13.35		134	22.0%	-0.37	0.0096	-0.016
19.40	21.15	3	236	21.3%	0.61	0.0089	-0.013	175	13.95	15.05		91	21.4%	-0.42	0.0104	-0.017
16.95	18.40		183	20.9%	0.57	0.0092	-0.014	180	16.25	17.95		198	21.4%	-0.48	0.0110	-0.017
14.65	16.05		148	20.6%	0.52	0.0095	-0.014	185	18.75	20.60		20	21.0%	-0.53	0.0117	-0.017
13.50	14.00		156	21.0%	0.48	0.0096	-0.014	190	21.75	23.60		16	20.8%	-0.59	0.0123	-0.017
10.65	12.00		159	20.1%	0.43	0.0096	-0.014	195	24.90	26.95		4	20.7%	-0.65	0.0129	-0.017
9.35	10.35		1,483	20.2%	0.39	0.0094	-0.014	200	28.50	30.45		2	20.5%	-0.71	0.0134	-0.018
7.70	8.95		226	19.9%	0.35	0.0092	-0.014	205	32.35	34.65		5	20.8%	-0.77	0.0136	-0.018
7.05	7.55		646	20.1%	0.31	0.0088	-0.013	210	36.40	39.40			21.4%	-0.83	0.0131	-0.017
5.50	6.35		40	19.6%	0.28	0.0084	-0.012	215	40.90	43.55			21.5%	-0.88	0.0117	-0.014
4.60	5.40		50	19.6%	0.25	0.0078	-0.012	220	45.65	48.50		2	22.6%	-0.92	0.0093	-0.008
4.20	4.55		1,026	19.8%	0.22	0.0073	-0.011	225	50.50	53.50			23.8%	-0.96	0.0066	-0.002
3.50	3.90		69	19.8%	0.19	0.0068	-0.010	230	55.30	58.50			24.9%	-0.98	0.0040	0.000
2.92	3.35		200	19.8%	0.17	0.0062	-0.009	235	60.30	63.50			26.2%	-0.99	0.0021	0.000
2.05	2.79		152	19.3%	0.14	0.0057	-0.008	240	65.30	68.50			27.5%	-1.00	0.0010	0.000
1.86	2.44		431	19.7%	0.13	0.0051	-0.008	245	69.80	72.50			25.6%	-1.00	0.0003	0.000
1.37	2.13		547	19.5%	0.11	0.0046	-0.007	250	75.50	78.50			30.3%	-1.00	0.0000	0.000
1.12	1.83		288	19.6%	0.09	0.0042	-0.006	255	79.50	83.50			29.7%	-1.00	0.0000	0.000
0.9100	1.43		216	19.4%	0.08	0.0037	-0.006	260	85.30	88.50			32.3%	-1.00	0.0000	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 — Jan 21, 2028

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 21, 2028

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy