XLI option chain State Street Industrial Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 12:43 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 ±5.1% (159.32–176.52) · ATM IV 20.4% · 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
80.50	85.50				1.00	0.0000	-0.001	85	0	0.5000		206	105.5%	-0.00	0.0000	-0.001
75.50	80.50				1.00	0.0001	-0.001	90	0	0.5000		209	97.5%	-0.00	0.0001	-0.001
70.55	75.55				1.00	0.0001	-0.002	95	0	4.90		1	141.7%	-0.00	0.0001	-0.002
65.55	70.55				1.00	0.0002	-0.002	100	0	4.90		42	131.3%	-0.00	0.0002	-0.002
60.60	65.60				1.00	0.0002	-0.003	105	0	4.90		100	121.4%	-0.00	0.0002	-0.003
55.65	60.65		3		1.00	0.0004	-0.004	110	0	4.90		149	111.8%	-0.00	0.0004	-0.004
50.80	55.80			52.2%	0.99	0.0005	-0.005	115	0	2.36	2	6	83.1%	-0.00	0.0005	-0.005
45.70	50.70		55		0.99	0.0008	-0.006	120	0.0100	0.1000		49	45.8%	-0.01	0.0008	-0.006
44.70	49.70				0.99	0.0009	-0.006	121	0	4.90		15	92.0%	-0.01	0.0009	-0.006
43.70	48.70				0.99	0.0010	-0.007	122	0	2.58		2	75.7%	-0.01	0.0010	-0.007
42.70	47.70				0.99	0.0010	-0.007	123	0	4.90		4	88.6%	-0.01	0.0010	-0.007
41.75	46.75		2		0.99	0.0011	-0.008	124	0	4.90		11	86.9%	-0.01	0.0011	-0.008
40.70	45.70				0.99	0.0012	-0.008	125	0	4.90		6	85.2%	-0.01	0.0012	-0.008
39.75	44.75				0.99	0.0013	-0.009	126	0	4.90		2	83.5%	-0.01	0.0013	-0.009
38.75	43.75				0.99	0.0014	-0.009	127	0	4.90		5	81.8%	-0.01	0.0014	-0.009
37.75	42.75				0.99	0.0016	-0.009	128	0	2.61		4	66.9%	-0.01	0.0016	-0.010
36.75	41.75				0.99	0.0017	-0.010	129	0	4.90		7	78.5%	-0.01	0.0017	-0.010
35.80	40.80				0.98	0.0018	-0.011	130	0	4.90		77	76.8%	-0.02	0.0018	-0.011
34.80	39.80				0.98	0.0020	-0.011	131	0	4.90		6	75.1%	-0.02	0.0020	-0.011
33.80	38.80				0.98	0.0022	-0.012	132	0	4.90	1	5	73.5%	-0.02	0.0022	-0.012
32.85	37.85			31.5%	0.98	0.0024	-0.013	133	0	4.90	3	7	68.7%	-0.02	0.0024	-0.013
31.85	36.85			30.2%	0.98	0.0026	-0.013	134	0	4.90	2	5	70.2%	-0.02	0.0026	-0.013
30.85	35.85		1	28.8%	0.98	0.0028	-0.014	135	0	4.90	4	6	68.6%	-0.02	0.0028	-0.014
29.90	34.90			31.6%	0.97	0.0031	-0.015	136	0	4.90	2	6	64.4%	-0.03	0.0031	-0.015
28.90	33.90			30.4%	0.97	0.0034	-0.016	137	0	4.90	3	44	65.4%	-0.03	0.0034	-0.016
27.95	32.95			31.7%	0.97	0.0037	-0.017	138	0	0.2500	12	19	32.1%	-0.03	0.0037	-0.017
26.95	31.95			30.5%	0.97	0.0040	-0.018	139	0	4.90		11	62.1%	-0.03	0.0040	-0.018
26.00	31.00		4	31.2%	0.96	0.0044	-0.019	140	0	4.90		15	60.5%	-0.04	0.0044	-0.019
25.00	29.95		14	29.2%	0.96	0.0048	-0.020	141	0	4.90		11	58.9%	-0.04	0.0048	-0.020
24.05	29.05		10	30.4%	0.96	0.0052	-0.021	142	0	4.90		7	57.3%	-0.04	0.0053	-0.021
23.05	28.05			29.2%	0.95	0.0057	-0.022	143	0	4.90		9	55.7%	-0.05	0.0058	-0.022
22.15	27.10			29.9%	0.95	0.0062	-0.024	144	0	4.90		51	54.1%	-0.05	0.0063	-0.024
21.15	26.15		5	29.2%	0.94	0.0068	-0.025	145	0.0700	5.00		781	53.2%	-0.06	0.0069	-0.025
20.15	25.15			28.1%	0.94	0.0075	-0.026	146	0	4.90		20	50.9%	-0.06	0.0075	-0.026
19.20	24.20		4	27.8%	0.93	0.0082	-0.028	147	0	4.90		27	49.4%	-0.07	0.0082	-0.028
18.30	23.25			27.9%	0.93	0.0089	-0.029	148	0	4.90		6	47.8%	-0.07	0.0090	-0.030
17.35	22.25			27.1%	0.92	0.0098	-0.031	149	0	4.90		222	46.2%	-0.08	0.0098	-0.031
16.25	21.15		13	24.3%	0.91	0.0107	-0.033	150	0	0.9700	1	1,710	26.8%	-0.09	0.0108	-0.033
15.30	20.20		43	23.9%	0.90	0.0117	-0.034	151	0	4.90		546	43.0%	-0.10	0.0118	-0.035
14.40	19.30			24.1%	0.89	0.0127	-0.036	152	0.1400	5.00		424	42.2%	-0.11	0.0129	-0.037
13.60	18.45	2	6	24.9%	0.88	0.0139	-0.038	153	0	4.90	427	338	39.7%	-0.12	0.0141	-0.038
12.65	17.55		1	24.4%	0.87	0.0152	-0.040	154	0	4.90		161	38.1%	-0.13	0.0154	-0.041
11.75	16.65		35	24.0%	0.86	0.0166	-0.042	155	0.2500	1.00	610	9,823	22.3%	-0.14	0.0168	-0.043
10.95	15.80		3,050	24.2%	0.85	0.0180	-0.044	156	0	1.56	627	3,952	22.6%	-0.16	0.0183	-0.045
9.95	14.85		2	23.0%	0.83	0.0196	-0.046	157	0.5800	2.04	126	308	25.5%	-0.17	0.0199	-0.047
9.15	14.05		4	23.1%	0.81	0.0213	-0.048	158	0.8500	1.74	191	315	23.9%	-0.19	0.0216	-0.049
8.30	13.20			22.7%	0.79	0.0230	-0.050	159	0.4700	1.86	177	397	20.7%	-0.21	0.0234	-0.051
7.40	12.35	7	361	21.8%	0.77	0.0248	-0.052	160	0.9000	1.90	356	783	21.6%	-0.23	0.0252	-0.053
6.60	11.55	8	26	21.8%	0.75	0.0267	-0.054	161	0.5900	2.18	123	527	19.5%	-0.25	0.0272	-0.055
5.90	10.75		41	21.5%	0.72	0.0286	-0.056	162	0.6200	2.49	91	1,939	18.8%	-0.28	0.0291	-0.057
4.90	9.80	4	16	19.9%	0.70	0.0304	-0.057	163	1.20	5.00		509	26.2%	-0.31	0.0311	-0.058
4.25	9.15		34	20.0%	0.67	0.0322	-0.058	164	0.0500	5.00	18	340	21.0%	-0.34	0.0330	-0.060
3.60	8.50	94	95	20.0%	0.64	0.0339	-0.059	165	1.15	5.90	56	12.8K	23.7%	-0.37	0.0347	-0.061
2.95	7.90	27	58	19.7%	0.60	0.0354	-0.060	166	0.7100	5.65	138	271	20.6%	-0.40	0.0363	-0.061
2.71	7.65	177	375	21.2%	0.57	0.0367	-0.060	167	1.45	6.00	237	424	20.6%	-0.44	0.0377	-0.062
0	0				0.00	0.0000	0.000	167.5	0	0				0.00	0.0000	0.000
1.75	6.70	153	275	19.1%	0.53	0.0376	-0.060	168	1.90	6.85	412	6,294	21.7%	-0.48	0.0388	-0.062
1.41	6.35	141	352	19.9%	0.49	0.0381	-0.060	169	1.80	6.75	290	1,222	18.8%	-0.52	0.0395	-0.062
0	4.85	315	1,173	15.0%	0.45	0.0383	-0.059	170	2.76	7.70	495	38.3K	20.8%	-0.56	0.0398	-0.061
0	4.35	100	264	15.7%	0.42	0.0380	-0.057	171	3.05	7.95	8	1,348	19.2%	-0.60	0.0396	-0.060
0	4.75	122	1,445	18.7%	0.38	0.0372	-0.055	172	3.65	8.55	2	119	19.0%	-0.64	0.0391	-0.058
0	0				0.00	0.0000	0.000	172.5	0	0				0.00	0.0000	0.000
0	4.45	64	78	19.5%	0.34	0.0361	-0.053	173	4.45	9.35		37	19.6%	-0.68	0.0381	-0.056
0	4.10		108	20.2%	0.31	0.0346	-0.051	174	5.20	10.05		45	19.7%	-0.71	0.0368	-0.054
0.7500	1.99	532	9,938	16.9%	0.28	0.0328	-0.048	175	5.50	10.40	1	8,105	17.0%	-0.75	0.0351	-0.052
0.3000	1.60	89	195	16.5%	0.25	0.0309	-0.046	176	6.60	11.50		11	19.1%	-0.78	0.0334	-0.049
0	1.50	37	144	16.3%	0.22	0.0288	-0.043	177	7.45	12.35		7	19.3%	-0.81	0.0314	-0.047
0	3.15	114	261	23.2%	0.19	0.0266	-0.040	178	8.25	13.15		8	19.0%	-0.83	0.0294	-0.044
0.7500	2.98	44	217	26.3%	0.17	0.0245	-0.037	179	9.25	14.10		39	19.9%	-0.86	0.0272	-0.042
0.5300	1.75	10	5,942	22.7%	0.15	0.0224	-0.035	180	9.85	14.75	1	8,976	16.6%	-0.88	0.0252	-0.039
0	2.74	40	2,255	25.6%	0.13	0.0205	-0.032	181	11.10	16.00		3	20.9%	-0.90	0.0230	-0.037
0	1.43	37	460	21.6%	0.12	0.0186	-0.030	182	12.10	16.95		1	21.7%	-0.92	0.0210	-0.035
0	2.59		1,835	27.4%	0.11	0.0169	-0.028	183	13.05	17.90			22.1%	-0.93	0.0188	-0.032
0	2.53		288	28.3%	0.09	0.0153	-0.026	184	14.25	19.15			25.7%	-0.94	0.0168	-0.029
0.1500	0.4000	59	2,695	19.5%	0.08	0.0138	-0.024	185	14.80	19.70		19	19.8%	-0.95	0.0147	-0.026
0	2.43		321	30.1%	0.07	0.0125	-0.022	186	15.85	20.75			22.1%	-0.96	0.0127	-0.023
0	2.40		192	31.0%	0.07	0.0113	-0.020	187	16.75	21.65				-0.97	0.0109	-0.020
0	2.37	24	61	32.0%	0.06	0.0102	-0.019	188	17.60	22.60				-0.98	0.0092	-0.017
0	2.34	8	33	32.9%	0.05	0.0092	-0.017	189	18.90	23.90			26.7%	-0.98	0.0076	-0.014
0	0.4500	28	3,229	22.8%	0.05	0.0084	-0.016	190	19.95	24.90		61	28.0%	-0.99	0.0063	-0.011
0	0.1800	4	11.5K	22.9%	0.03	0.0051	-0.011	195	24.95	29.90		64	32.4%	-1.00	0.0020	-0.003
0	2.22	3	1,552	42.8%	0.02	0.0033	-0.008	200	29.95	34.90			36.5%	-1.00	0.0005	-0.000
0.0100	1.00		438	39.3%	0.01	0.0021	-0.006	205	34.95	39.90			40.5%	-1.00	0.0001	0.000
0.0100	2.19	1	7,366	51.1%	0.01	0.0014	-0.004	210	39.95	44.90			44.2%	-1.00	0.0000	0.000
0.0100	2.18		222	55.0%	0.01	0.0010	-0.003	215	44.95	49.90			47.9%	-1.00	0.0000	0.000
0.0100	2.17		80	58.7%	0.00	0.0007	-0.003	220	50.10	55.05			54.5%	-1.00	0.0000	0.000
0.0100	2.16	3	162	62.2%	0.00	0.0005	-0.002	225	54.80	59.75			49.6%	-1.00	0.0000	0.000
0.0100	2.16	4	36	65.7%	0.00	0.0004	-0.002	230	59.80	64.75			52.6%	-1.00	0.0000	0.000
0.0100	2.15	49	90	69.0%	0.00	0.0003	-0.001	235	64.75	69.75			53.9%	-1.00	0.0000	0.000
0.0100	2.15	44	315	72.3%	0.00	0.0002	-0.001	240	69.90	74.90			63.5%	-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 — 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