XLY option chain State Street Consumer Discretionary Select Sector SPDR ETF
Cboe delayed options data · as of 12:47 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% (108.99–120.59) · ATM IV 28.0% · P/C open interest 0.33
| 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 | |
| 31.90 | 36.90 | 2 | 0.99 | 0.0008 | 0.000 | 80 | 0 | 5.00 | 154.0% | -0.00 | 0.0007 | -0.005 | ||||
| 27.10 | 32.00 | 5 | 0.99 | 0.0014 | -0.003 | 85 | 0 | 5.00 | 134.8% | -0.01 | 0.0014 | -0.007 | ||||
| 22.10 | 27.10 | 4 | 46.5% | 0.99 | 0.0026 | -0.007 | 90 | 0 | 5.00 | 116.2% | -0.01 | 0.0026 | -0.011 | |||
| 17.20 | 22.10 | 41.2% | 0.97 | 0.0051 | -0.014 | 95 | 0 | 5.00 | 98.2% | -0.02 | 0.0051 | -0.017 | ||||
| 13.90 | 18.90 | 0.96 | 0.0078 | -0.019 | 98 | 0 | 5.00 | 87.6% | -0.04 | 0.0078 | -0.022 | |||||
| 12.50 | 17.50 | 0.96 | 0.0090 | -0.021 | 99 | 0 | 5.00 | 6 | 84.0% | -0.04 | 0.0090 | -0.024 | ||||
| 11.80 | 16.70 | 0.95 | 0.0104 | -0.024 | 100 | 0 | 5.00 | 3 | 80.5% | -0.05 | 0.0104 | -0.026 | ||||
| 10.70 | 15.60 | 0.94 | 0.0120 | -0.026 | 101 | 0 | 5.00 | 77.0% | -0.06 | 0.0121 | -0.028 | |||||
| 10.00 | 14.90 | 0.93 | 0.0140 | -0.029 | 102 | 0 | 5.00 | 13 | 73.4% | -0.07 | 0.0140 | -0.031 | ||||
| 9.10 | 14.00 | 0.92 | 0.0162 | -0.032 | 103 | 0 | 5.00 | 69.8% | -0.08 | 0.0163 | -0.034 | |||||
| 8.30 | 13.10 | 25.0% | 0.91 | 0.0189 | -0.035 | 104 | 0 | 5.00 | 6 | 66.2% | -0.09 | 0.0189 | -0.037 | |||
| 7.40 | 12.20 | 26.6% | 0.90 | 0.0219 | -0.038 | 105 | 0 | 5.00 | 62.6% | -0.10 | 0.0220 | -0.040 | ||||
| 6.30 | 11.10 | 20.7% | 0.88 | 0.0255 | -0.042 | 106 | 0 | 5.00 | 2 | 59.0% | -0.12 | 0.0256 | -0.043 | |||
| 5.40 | 10.20 | 21.9% | 0.86 | 0.0296 | -0.046 | 107 | 0 | 5.00 | 1 | 55.4% | -0.14 | 0.0297 | -0.047 | |||
| 5.10 | 9.90 | 25.2% | 0.84 | 0.0318 | -0.048 | 107.5 | 0 | 5.00 | 53.5% | -0.16 | 0.0320 | -0.049 | ||||
| 4.20 | 9.00 | 5 | 0.83 | 0.0342 | -0.050 | 108 | 0 | 5.00 | 1 | 51.6% | -0.17 | 0.0344 | -0.051 | |||
| 4.20 | 9.00 | 24.3% | 0.82 | 0.0368 | -0.051 | 108.5 | 0 | 5.00 | 4 | 49.8% | -0.18 | 0.0369 | -0.053 | |||
| 3.80 | 8.60 | 24.5% | 0.80 | 0.0394 | -0.053 | 109 | 0 | 5.00 | 3 | 47.9% | -0.20 | 0.0396 | -0.054 | |||
| 3.30 | 8.10 | 23.1% | 0.78 | 0.0422 | -0.055 | 109.5 | 0 | 5.00 | 45.9% | -0.22 | 0.0424 | -0.056 | ||||
| 2.95 | 7.80 | 1 | 24.0% | 0.76 | 0.0450 | -0.057 | 110 | 0 | 5.00 | 44.0% | -0.24 | 0.0453 | -0.058 | |||
| 2.75 | 7.50 | 1 | 25.6% | 0.74 | 0.0480 | -0.059 | 110.5 | 0 | 5.00 | 3 | 42.0% | -0.26 | 0.0482 | -0.060 | ||
| 3.10 | 6.10 | 1 | 23.6% | 0.72 | 0.0509 | -0.060 | 111 | 0.6500 | 4.90 | 6 | 43.5% | -0.28 | 0.0512 | -0.061 | ||
| 2.00 | 6.90 | 26.5% | 0.70 | 0.0539 | -0.062 | 111.5 | 0 | 4.90 | 29 | 38.0% | -0.30 | 0.0542 | -0.063 | |||
| 1.40 | 4.80 | 7 | 15.7% | 0.67 | 0.0567 | -0.063 | 112 | 0 | 4.90 | 35.9% | -0.33 | 0.0571 | -0.064 | |||
| 0.1000 | 4.90 | 1 | 11.3% | 0.64 | 0.0594 | -0.064 | 112.5 | 0 | 2.65 | 3 | 3 | 21.0% | -0.36 | 0.0598 | -0.065 | |
| 0.6500 | 5.40 | 1 | 21.0% | 0.61 | 0.0619 | -0.065 | 113 | 0 | 4.90 | 31.7% | -0.39 | 0.0623 | -0.066 | |||
| 0.3500 | 5.10 | 49 | 20.9% | 0.58 | 0.0640 | -0.066 | 113.5 | 0 | 4.10 | 1 | 22.4% | -0.42 | 0.0645 | -0.066 | ||
| 0.1000 | 4.90 | 1 | 3 | 21.5% | 0.55 | 0.0657 | -0.066 | 114 | 0.1000 | 4.20 | 1 | 1 | 24.9% | -0.45 | 0.0662 | -0.066 |
| 0.4500 | 4.10 | 25.7% | 0.52 | 0.0670 | -0.066 | 114.5 | 1.60 | 3.30 | 1 | 1 | 24.7% | -0.48 | 0.0675 | -0.066 | ||
| 0 | 4.10 | 113 | 21.9% | 0.48 | 0.0676 | -0.065 | 115 | 2.30 | 5.20 | 34.0% | -0.52 | 0.0682 | -0.066 | |||
| 0 | 3.60 | 21.7% | 0.45 | 0.0676 | -0.064 | 115.5 | 0.6000 | 5.10 | 22.9% | -0.55 | 0.0683 | -0.065 | ||||
| 0 | 2.45 | 1 | 18.9% | 0.42 | 0.0671 | -0.063 | 116 | 0.7500 | 5.60 | 23.7% | -0.58 | 0.0677 | -0.063 | |||
| 0.5000 | 3.40 | 27.2% | 0.38 | 0.0659 | -0.061 | 116.5 | 1.70 | 6.60 | 30.9% | -0.62 | 0.0666 | -0.062 | ||||
| 0 | 3.30 | 7 | 26.3% | 0.35 | 0.0641 | -0.059 | 117 | 2.90 | 5.00 | 25.2% | -0.65 | 0.0648 | -0.060 | |||
| 0 | 1.85 | 19.9% | 0.32 | 0.0618 | -0.057 | 117.5 | 1.95 | 6.80 | 26.1% | -0.68 | 0.0626 | -0.058 | ||||
| 0.1000 | 1.65 | 53 | 22.9% | 0.29 | 0.0592 | -0.055 | 118 | 3.00 | 6.70 | 24.2% | -0.71 | 0.0600 | -0.055 | |||
| 0 | 2.75 | 28.2% | 0.27 | 0.0562 | -0.053 | 118.5 | 2.55 | 7.40 | 24.9% | -0.74 | 0.0571 | -0.053 | ||||
| 0 | 2.65 | 29.2% | 0.24 | 0.0530 | -0.050 | 119 | 2.85 | 7.70 | 24.0% | -0.76 | 0.0539 | -0.050 | ||||
| 0 | 2.60 | 30.4% | 0.22 | 0.0498 | -0.048 | 119.5 | 3.10 | 7.90 | 21.7% | -0.79 | 0.0507 | -0.048 | ||||
| 0 | 2.20 | 29.5% | 0.20 | 0.0465 | -0.045 | 120 | 3.60 | 8.40 | 23.0% | -0.81 | 0.0474 | -0.045 | ||||
| 0 | 2.00 | 31.0% | 0.16 | 0.0401 | -0.041 | 121 | 4.70 | 9.40 | 26.3% | -0.84 | 0.0410 | -0.041 | ||||
| 0 | 2.35 | 35.9% | 0.13 | 0.0342 | -0.036 | 122 | 5.30 | 10.10 | 22.4% | -0.87 | 0.0352 | -0.036 | ||||
| 0 | 2.30 | 38.2% | 0.11 | 0.0291 | -0.032 | 123 | 6.40 | 11.20 | 26.7% | -0.90 | 0.0301 | -0.032 | ||||
| 0 | 2.30 | 40.8% | 0.09 | 0.0246 | -0.028 | 124 | 7.30 | 12.10 | 26.5% | -0.92 | 0.0256 | -0.028 | ||||
| 0 | 2.25 | 42.9% | 0.07 | 0.0208 | -0.025 | 125 | 8.20 | 13.00 | 25.6% | -0.93 | 0.0219 | -0.025 | ||||
| 0 | 1.35 | 38.1% | 0.06 | 0.0177 | -0.022 | 126 | 9.30 | 14.20 | 31.7% | -0.95 | 0.0187 | -0.022 | ||||
| 0 | 2.20 | 53.9% | 0.03 | 0.0094 | -0.015 | 130 | 13.30 | 18.30 | 40.6% | -0.98 | 0.0105 | -0.014 | ||||
| 0 | 2.15 | 63.6% | 0.02 | 0.0047 | -0.009 | 135 | 18.20 | 23.10 | 44.5% | -0.99 | 0.0048 | -0.008 | ||||
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 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs