XLP option chain State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · as of 03:45 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 ±14.4% (74.69–99.73) · ATM IV 16.2% · P/C open interest 1.84
| 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 | |
| 37.60 | 47.60 | 1 | 0.99 | 0.0010 | 0.000 | 45 | 0 | 4.45 | 54.0% | -0.01 | 0.0011 | -0.001 | ||||
| 32.95 | 42.95 | 76 | 25.2% | 0.98 | 0.0015 | 0.000 | 50 | 0 | 4.95 | 48.9% | -0.02 | 0.0016 | -0.001 | |||
| 28.40 | 38.40 | 8 | 25.9% | 0.97 | 0.0024 | 0.000 | 55 | 0 | 5.00 | 42.8% | -0.02 | 0.0026 | -0.001 | |||
| 23.50 | 33.50 | 114 | 18.9% | 0.96 | 0.0037 | 0.000 | 60 | 0 | 5.95 | 5,300 | 39.4% | -0.04 | 0.0041 | -0.002 | ||
| 19.05 | 29.05 | 1 | 28 | 19.2% | 0.94 | 0.0060 | 0.000 | 65 | 0 | 6.45 | 479 | 34.9% | -0.06 | 0.0064 | -0.002 | |
| 15.70 | 25.70 | 198 | 19.5% | 0.91 | 0.0086 | -0.001 | 69 | 0 | 10.00 | 3,013 | 37.0% | -0.09 | 0.0092 | -0.003 | ||
| 14.75 | 24.75 | 65 | 18.7% | 0.90 | 0.0094 | -0.001 | 70 | 0.5000 | 6.95 | 2,699 | 31.4% | -0.10 | 0.0100 | -0.003 | ||
| 13.95 | 23.95 | 32 | 18.7% | 0.89 | 0.0102 | -0.001 | 71 | 0.7900 | 1.61 | 1,105 | 19.5% | -0.11 | 0.0109 | -0.004 | ||
| 12.95 | 22.95 | 11 | 17.6% | 0.88 | 0.0111 | -0.002 | 72 | 0 | 10.00 | 6,804 | 33.5% | -0.12 | 0.0118 | -0.004 | ||
| 12.30 | 22.30 | 138 | 18.4% | 0.87 | 0.0120 | -0.002 | 73 | 0 | 10.00 | 3 | 32.4% | -0.13 | 0.0127 | -0.004 | ||
| 11.60 | 21.60 | 1 | 108 | 18.7% | 0.86 | 0.0130 | -0.002 | 74 | 0 | 9.80 | 174 | 31.2% | -0.15 | 0.0138 | -0.004 | |
| 12.50 | 22.50 | 294 | 25.1% | 0.85 | 0.0140 | -0.003 | 75 | 0 | 4.00 | 1 | 4,311 | 19.6% | -0.16 | 0.0148 | -0.004 | |
| 10.50 | 20.50 | 438 | 20.2% | 0.83 | 0.0150 | -0.003 | 76 | 0 | 10.00 | 35 | 28.9% | -0.18 | 0.0159 | -0.005 | ||
| 8.80 | 18.80 | 154 | 16.2% | 0.82 | 0.0160 | -0.003 | 77 | 0 | 9.80 | 15 | 27.7% | -0.19 | 0.0170 | -0.005 | ||
| 8.35 | 18.35 | 185 | 17.3% | 0.80 | 0.0170 | -0.003 | 78 | 0 | 2.87 | 1,561 | 18.0% | -0.21 | 0.0182 | -0.005 | ||
| 7.50 | 17.50 | 105 | 16.7% | 0.78 | 0.0181 | -0.004 | 79 | 0 | 9.80 | 1 | 4,068 | 25.4% | -0.23 | 0.0193 | -0.005 | |
| 7.05 | 17.05 | 758 | 17.5% | 0.76 | 0.0191 | -0.004 | 80 | 0 | 9.80 | 15.3K | 24.3% | -0.25 | 0.0204 | -0.005 | ||
| 6.40 | 16.40 | 319 | 17.5% | 0.74 | 0.0201 | -0.004 | 81 | 0 | 10.00 | 58 | 23.1% | -0.27 | 0.0216 | -0.006 | ||
| 5.45 | 15.45 | 55 | 16.4% | 0.72 | 0.0211 | -0.004 | 82 | 0 | 10.00 | 113 | 22.3% | -0.29 | 0.0227 | -0.006 | ||
| 1.20 | 11.10 | 228 | 0.70 | 0.0220 | -0.005 | 83 | 0 | 10.00 | 440 | 21.1% | -0.32 | 0.0238 | -0.006 | |||
| 4.25 | 14.25 | 179 | 16.4% | 0.68 | 0.0229 | -0.005 | 84 | 0 | 10.00 | 745 | 19.9% | -0.34 | 0.0249 | -0.006 | ||
| 5.10 | 15.05 | 7 | 8,313 | 20.4% | 0.66 | 0.0237 | -0.005 | 85 | 0 | 9.80 | 3,559 | 18.4% | -0.37 | 0.0260 | -0.006 | |
| 3.00 | 13.00 | 91 | 16.1% | 0.63 | 0.0244 | -0.005 | 86 | 0 | 10.00 | 1 | 69 | 17.4% | -0.39 | 0.0270 | -0.006 | |
| 2.55 | 12.50 | 5 | 65 | 16.2% | 0.61 | 0.0250 | -0.006 | 87 | 0 | 10.00 | 8 | 16.2% | -0.42 | 0.0280 | -0.007 | |
| 1.80 | 11.80 | 135 | 15.6% | 0.58 | 0.0256 | -0.006 | 88 | 0.6000 | 10.55 | 30 | 16.4% | -0.45 | 0.0290 | -0.007 | ||
| 1.55 | 11.50 | 28 | 16.1% | 0.56 | 0.0260 | -0.006 | 89 | 0.0500 | 10.00 | 7 | 13.6% | -0.48 | 0.0300 | -0.007 | ||
| 1.10 | 11.10 | 3,193 | 16.2% | 0.53 | 0.0264 | -0.006 | 90 | 1.95 | 11.90 | 3 | 17.2% | -0.51 | 0.0308 | -0.007 | ||
| 0.4000 | 10.35 | 40 | 15.4% | 0.51 | 0.0266 | -0.006 | 91 | 0.8000 | 10.75 | 12.5% | -0.54 | 0.0317 | -0.007 | |||
| 0.7000 | 10.70 | 1,198 | 17.3% | 0.48 | 0.0267 | -0.006 | 92 | 2.65 | 12.65 | 16.1% | -0.57 | 0.0324 | -0.007 | |||
| 0 | 10.00 | 29 | 16.5% | 0.46 | 0.0267 | -0.006 | 93 | 3.20 | 13.20 | 15.9% | -0.60 | 0.0330 | -0.007 | |||
| 0.5000 | 6.05 | 9,017 | 13.7% | 0.41 | 0.0264 | -0.006 | 95 | 4.55 | 14.55 | 16 | 15.9% | -0.66 | 0.0336 | -0.007 | ||
| 0 | 9.80 | 1 | 131 | 22.2% | 0.30 | 0.0238 | -0.005 | 100 | 8.50 | 18.50 | 50 | 16.5% | -0.81 | 0.0298 | -0.005 | |
| 0 | 9.80 | 3 | 88 | 25.8% | 0.21 | 0.0196 | -0.004 | 105 | 13.05 | 23.05 | 17.9% | -0.95 | 0.0356 | -0.005 | ||
| 0 | 1.50 | 40 | 14.3% | 0.14 | 0.0153 | -0.004 | 110 | 18.00 | 28.00 | 20.8% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 1.15 | 514 | 15.5% | 0.10 | 0.0116 | -0.003 | 115 | 23.25 | 33.25 | 25.1% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 10.00 | 34.4% | 0.07 | 0.0088 | -0.002 | 120 | 27.90 | 37.90 | 25.7% | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 10.00 | 65 | 36.9% | 0.06 | 0.0067 | -0.002 | 125 | 33.00 | 43.00 | 29.0% | -1.00 | 0.0000 | -0.011 | |||
| 0.1100 | 0.5800 | 976 | 18.9% | 0.04 | 0.0053 | -0.002 | 130 | 36.85 | 46.85 | -1.00 | 0.0000 | -0.011 | ||||
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