XLP option chain State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · as of 03:39 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 ±15.0% (72.72–98.47) · ATM IV 16.4% · P/C open interest 1.88
| 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 | |
| 38.50 | 42.70 | 1 | 0.99 | 0.0014 | 0.000 | 45 | 0.0100 | 0.2400 | 27.2% | -0.02 | 0.0015 | -0.001 | ||||
| 34.90 | 37.40 | 76 | 29.5% | 0.98 | 0.0020 | 0.000 | 50 | 0.0100 | 0.3200 | 24.3% | -0.02 | 0.0022 | -0.001 | |||
| 29.75 | 32.05 | 8 | 0.97 | 0.0032 | 0.000 | 55 | 0.3000 | 0.4300 | 23.8% | -0.04 | 0.0034 | -0.002 | ||||
| 26.15 | 27.60 | 120 | 23.3% | 0.95 | 0.0049 | 0.000 | 60 | 0.3000 | 0.5700 | 300 | 20.8% | -0.05 | 0.0052 | -0.002 | ||
| 20.95 | 23.05 | 35 | 18.0% | 0.92 | 0.0076 | -0.000 | 65 | 0.5800 | 0.9000 | 431 | 19.4% | -0.09 | 0.0081 | -0.003 | ||
| 18.30 | 19.55 | 208 | 19.4% | 0.88 | 0.0105 | -0.001 | 69 | 1.11 | 1.33 | 3,014 | 19.0% | -0.12 | 0.0111 | -0.004 | ||
| 17.85 | 18.35 | 127 | 19.1% | 0.87 | 0.0114 | -0.002 | 70 | 1.23 | 1.55 | 2,707 | 19.0% | -0.13 | 0.0120 | -0.004 | ||
| 16.70 | 18.00 | 31 | 19.2% | 0.86 | 0.0122 | -0.002 | 71 | 1.40 | 1.60 | 1,103 | 18.6% | -0.15 | 0.0129 | -0.004 | ||
| 15.90 | 17.20 | 11 | 18.9% | 0.85 | 0.0131 | -0.002 | 72 | 1.50 | 1.76 | 4 | 18.4% | -0.16 | 0.0138 | -0.004 | ||
| 14.30 | 16.45 | 126 | 17.1% | 0.84 | 0.0141 | -0.002 | 73 | 1.56 | 2.02 | 2 | 18.1% | -0.17 | 0.0148 | -0.004 | ||
| 14.40 | 15.70 | 99 | 18.7% | 0.82 | 0.0150 | -0.003 | 74 | 1.82 | 2.11 | 173 | 17.9% | -0.19 | 0.0158 | -0.004 | ||
| 13.75 | 14.70 | 3 | 372 | 18.3% | 0.81 | 0.0160 | -0.003 | 75 | 1.87 | 2.32 | 2,822 | 17.5% | -0.21 | 0.0168 | -0.005 | |
| 13.15 | 13.75 | 72 | 17.9% | 0.79 | 0.0169 | -0.003 | 76 | 2.08 | 2.54 | 38 | 17.3% | -0.22 | 0.0178 | -0.005 | ||
| 12.40 | 13.05 | 1 | 117 | 17.8% | 0.77 | 0.0179 | -0.004 | 77 | 2.31 | 2.79 | 15 | 17.2% | -0.24 | 0.0188 | -0.005 | |
| 11.70 | 12.30 | 140 | 17.5% | 0.75 | 0.0188 | -0.004 | 78 | 2.68 | 3.05 | 1,561 | 17.2% | -0.26 | 0.0198 | -0.005 | ||
| 11.05 | 11.65 | 102 | 17.5% | 0.73 | 0.0197 | -0.004 | 79 | 2.81 | 3.35 | 4,041 | 16.9% | -0.28 | 0.0208 | -0.005 | ||
| 10.45 | 10.95 | 4 | 653 | 17.3% | 0.71 | 0.0206 | -0.004 | 80 | 3.10 | 3.65 | 2,000 | 6,097 | 16.8% | -0.30 | 0.0218 | -0.005 |
| 9.75 | 10.30 | 70 | 17.1% | 0.69 | 0.0214 | -0.004 | 81 | 3.55 | 3.95 | 57 | 16.8% | -0.32 | 0.0228 | -0.006 | ||
| 9.15 | 9.65 | 46 | 17.0% | 0.67 | 0.0222 | -0.005 | 82 | 3.85 | 4.30 | 112 | 16.6% | -0.35 | 0.0238 | -0.006 | ||
| 8.55 | 9.05 | 201 | 16.8% | 0.65 | 0.0230 | -0.005 | 83 | 4.10 | 4.70 | 23 | 16.4% | -0.37 | 0.0247 | -0.006 | ||
| 8.00 | 8.50 | 4 | 182 | 16.8% | 0.63 | 0.0236 | -0.005 | 84 | 4.60 | 4.95 | 328 | 16.2% | -0.40 | 0.0256 | -0.006 | |
| 7.55 | 7.90 | 26 | 1,010 | 16.7% | 0.60 | 0.0242 | -0.005 | 85 | 5.10 | 5.40 | 5 | 2,052 | 16.3% | -0.42 | 0.0264 | -0.006 |
| 6.95 | 7.40 | 4 | 77 | 16.5% | 0.58 | 0.0246 | -0.005 | 86 | 5.40 | 6.00 | 63 | 16.2% | -0.45 | 0.0272 | -0.006 | |
| 6.45 | 6.90 | 61 | 16.4% | 0.56 | 0.0250 | -0.005 | 87 | 5.90 | 6.50 | 7 | 16.1% | -0.48 | 0.0279 | -0.006 | ||
| 5.95 | 6.40 | 135 | 16.3% | 0.53 | 0.0253 | -0.005 | 88 | 6.40 | 7.00 | 30 | 16.0% | -0.50 | 0.0285 | -0.006 | ||
| 5.55 | 5.95 | 31 | 16.3% | 0.51 | 0.0255 | -0.005 | 89 | 6.90 | 7.55 | 7 | 15.9% | -0.53 | 0.0290 | -0.006 | ||
| 5.05 | 5.55 | 5 | 3,179 | 16.1% | 0.49 | 0.0256 | -0.006 | 90 | 7.50 | 8.10 | 5 | 15.9% | -0.56 | 0.0294 | -0.006 | |
| 4.70 | 5.15 | 29 | 16.2% | 0.46 | 0.0256 | -0.005 | 91 | 8.10 | 8.70 | 15.8% | -0.59 | 0.0298 | -0.006 | |||
| 4.30 | 4.75 | 76 | 16.0% | 0.44 | 0.0256 | -0.005 | 92 | 8.70 | 9.30 | 15.7% | -0.62 | 0.0302 | -0.006 | |||
| 3.95 | 4.40 | 29 | 16.0% | 0.41 | 0.0254 | -0.005 | 93 | 9.35 | 10.00 | 15.7% | -0.65 | 0.0306 | -0.006 | |||
| 3.35 | 3.70 | 2,002 | 4,020 | 15.9% | 0.37 | 0.0247 | -0.005 | 95 | 10.80 | 11.30 | 5 | 15.5% | -0.70 | 0.0317 | -0.006 | |
| 2.06 | 2.43 | 138 | 15.6% | 0.27 | 0.0218 | -0.005 | 100 | 14.60 | 15.40 | 12 | 14.9% | -0.86 | 0.0321 | -0.006 | ||
| 1.23 | 1.70 | 87 | 15.8% | 0.19 | 0.0178 | -0.004 | 105 | 19.25 | 20.50 | 1 | 17.0% | -0.96 | 0.0159 | -0.001 | ||
| 0.8000 | 1.02 | 32 | 15.8% | 0.13 | 0.0138 | -0.003 | 110 | 23.30 | 27.00 | 21.9% | -0.99 | 0.0030 | 0.000 | |||
| 0.6000 | 0.7100 | 508 | 16.4% | 0.10 | 0.0106 | -0.003 | 115 | 28.35 | 32.00 | 24.9% | -1.00 | 0.0002 | 0.000 | |||
| 0.4200 | 0.5300 | 17.0% | 0.07 | 0.0083 | -0.002 | 120 | 33.35 | 37.00 | 27.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0.3400 | 0.4300 | 66 | 17.9% | 0.06 | 0.0066 | -0.002 | 125 | 37.50 | 41.50 | -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