XLY option chain State Street Consumer Discretionary Select Sector SPDR ETF
Cboe delayed options data · as of 15:39 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 ±21.5% (91.16–140.96) · ATM IV 22.9% · P/C open interest 0.60
| 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 | |
| 57.00 | 61.00 | 10 | 40.6% | 0.96 | 0.0014 | 0.000 | 60 | 0 | 2.85 | 52 | 42.6% | -0.03 | 0.0014 | -0.003 | ||
| 54.50 | 57.60 | 1 | 33.0% | 0.96 | 0.0016 | 0.000 | 62.5 | 0 | 2.90 | 540 | 40.7% | -0.04 | 0.0017 | -0.004 | ||
| 52.50 | 55.40 | 33.8% | 0.95 | 0.0019 | 0.000 | 65 | 0.8500 | 0.9500 | 18 | 528 | 34.6% | -0.04 | 0.0019 | -0.004 | ||
| 50.00 | 53.10 | 31.6% | 0.95 | 0.0021 | 0.000 | 67.5 | 0 | 3.10 | 37.4% | -0.05 | 0.0022 | -0.004 | ||||
| 48.00 | 51.10 | 29 | 32.6% | 0.94 | 0.0024 | 0.000 | 70 | 0 | 3.10 | 35.4% | -0.05 | 0.0025 | -0.005 | |||
| 45.50 | 48.80 | 30.5% | 0.93 | 0.0027 | 0.000 | 72.5 | 0 | 3.20 | 1 | 33.9% | -0.06 | 0.0028 | -0.005 | |||
| 43.50 | 46.60 | 1 | 30.4% | 0.93 | 0.0031 | 0.000 | 75 | 1.15 | 1.95 | 622 | 31.8% | -0.07 | 0.0032 | -0.005 | ||
| 41.50 | 44.20 | 1 | 29.5% | 0.92 | 0.0035 | 0.000 | 77.5 | 0.3500 | 3.40 | 18 | 31.7% | -0.08 | 0.0036 | -0.006 | ||
| 39.40 | 42.30 | 10 | 29.6% | 0.91 | 0.0039 | -0.000 | 80 | 0.5000 | 3.60 | 1,112 | 30.7% | -0.09 | 0.0040 | -0.006 | ||
| 37.30 | 39.90 | 28.3% | 0.90 | 0.0043 | -0.001 | 82.5 | 1.90 | 3.80 | 22 | 32.2% | -0.10 | 0.0045 | -0.007 | |||
| 35.30 | 38.00 | 1 | 28.3% | 0.88 | 0.0048 | -0.002 | 85 | 1.75 | 4.00 | 25 | 30.4% | -0.11 | 0.0050 | -0.007 | ||
| 33.30 | 35.80 | 2 | 27.5% | 0.87 | 0.0053 | -0.003 | 87.5 | 1.30 | 4.30 | 3 | 28.3% | -0.13 | 0.0056 | -0.008 | ||
| 31.40 | 33.80 | 14 | 27.2% | 0.86 | 0.0059 | -0.003 | 90 | 2.70 | 3.70 | 27 | 27.9% | -0.14 | 0.0062 | -0.008 | ||
| 29.40 | 31.90 | 4 | 26.7% | 0.84 | 0.0064 | -0.004 | 92.5 | 2.10 | 5.10 | 34 | 27.4% | -0.16 | 0.0068 | -0.009 | ||
| 28.30 | 30.00 | 48 | 27.5% | 0.82 | 0.0070 | -0.005 | 95 | 2.60 | 5.60 | 558 | 27.0% | -0.18 | 0.0075 | -0.009 | ||
| 26.40 | 29.00 | 26.2% | 0.81 | 0.0074 | -0.005 | 96.5 | 2.90 | 5.90 | 19 | 26.7% | -0.19 | 0.0080 | -0.009 | |||
| 26.00 | 28.50 | 2 | 25.9% | 0.81 | 0.0075 | -0.005 | 97 | 3.00 | 4.90 | 21 | 25.1% | -0.20 | 0.0081 | -0.009 | ||
| 25.60 | 28.30 | 26.0% | 0.80 | 0.0077 | -0.005 | 97.5 | 3.80 | 6.10 | 130 | 27.4% | -0.20 | 0.0082 | -0.009 | |||
| 25.30 | 27.90 | 2 | 26.0% | 0.80 | 0.0078 | -0.006 | 98 | 3.20 | 6.20 | 640 | 26.4% | -0.20 | 0.0084 | -0.009 | ||
| 24.90 | 27.60 | 1 | 25.9% | 0.80 | 0.0079 | -0.006 | 98.5 | 3.30 | 6.30 | 3 | 26.3% | -0.21 | 0.0085 | -0.010 | ||
| 24.50 | 27.20 | 2 | 25.8% | 0.79 | 0.0080 | -0.006 | 99 | 3.40 | 6.40 | 49 | 26.2% | -0.21 | 0.0087 | -0.010 | ||
| 24.20 | 26.70 | 5 | 25.6% | 0.79 | 0.0082 | -0.006 | 99.5 | 3.50 | 6.50 | 22 | 26.0% | -0.22 | 0.0088 | -0.010 | ||
| 23.80 | 26.30 | 24 | 25.4% | 0.78 | 0.0083 | -0.006 | 100 | 3.60 | 6.60 | 1,003 | 25.9% | -0.22 | 0.0090 | -0.010 | ||
| 22.10 | 24.50 | 17 | 25.0% | 0.76 | 0.0090 | -0.007 | 102.5 | 4.80 | 6.20 | 16 | 24.9% | -0.25 | 0.0098 | -0.010 | ||
| 20.40 | 22.80 | 90 | 24.6% | 0.74 | 0.0096 | -0.007 | 105 | 5.00 | 6.80 | 516 | 23.9% | -0.27 | 0.0106 | -0.011 | ||
| 18.30 | 21.20 | 205 | 23.8% | 0.71 | 0.0103 | -0.008 | 107.5 | 6.00 | 7.50 | 45 | 23.8% | -0.30 | 0.0114 | -0.011 | ||
| 17.10 | 19.60 | 82 | 23.8% | 0.69 | 0.0109 | -0.008 | 110 | 6.80 | 9.40 | 763 | 24.5% | -0.33 | 0.0122 | -0.011 | ||
| 15.60 | 18.00 | 46 | 23.4% | 0.66 | 0.0115 | -0.009 | 112.5 | 7.60 | 9.20 | 30 | 22.9% | -0.36 | 0.0130 | -0.011 | ||
| 14.00 | 16.50 | 1,107 | 22.8% | 0.63 | 0.0120 | -0.009 | 115 | 9.10 | 10.20 | 1,060 | 23.1% | -0.39 | 0.0138 | -0.012 | ||
| 12.60 | 15.10 | 141 | 22.4% | 0.60 | 0.0125 | -0.009 | 117.5 | 9.50 | 11.30 | 97 | 22.1% | -0.43 | 0.0146 | -0.012 | ||
| 11.30 | 13.80 | 98 | 22.1% | 0.57 | 0.0129 | -0.010 | 120 | 10.70 | 12.40 | 48 | 21.8% | -0.47 | 0.0154 | -0.012 | ||
| 10.00 | 12.50 | 111 | 21.7% | 0.54 | 0.0133 | -0.010 | 122.5 | 11.90 | 13.70 | 97 | 21.5% | -0.51 | 0.0161 | -0.012 | ||
| 10.00 | 10.90 | 5,209 | 22.0% | 0.51 | 0.0135 | -0.010 | 125 | 13.00 | 15.00 | 19 | 20.9% | -0.55 | 0.0168 | -0.012 | ||
| 8.00 | 9.80 | 57 | 20.9% | 0.48 | 0.0136 | -0.010 | 127.5 | 14.40 | 17.30 | 3 | 21.4% | -0.59 | 0.0174 | -0.012 | ||
| 7.10 | 8.80 | 145 | 20.7% | 0.44 | 0.0137 | -0.010 | 130 | 16.00 | 18.50 | 20 | 20.8% | -0.63 | 0.0181 | -0.012 | ||
| 6.20 | 7.90 | 34 | 20.4% | 0.41 | 0.0136 | -0.010 | 132.5 | 17.60 | 20.30 | 20.5% | -0.68 | 0.0187 | -0.012 | |||
| 4.80 | 7.10 | 67 | 19.7% | 0.38 | 0.0134 | -0.010 | 135 | 19.40 | 22.10 | 1 | 20.3% | -0.72 | 0.0192 | -0.012 | ||
| 4.70 | 6.30 | 212 | 20.1% | 0.35 | 0.0132 | -0.009 | 137.5 | 21.40 | 23.80 | 19.9% | -0.76 | 0.0194 | -0.012 | |||
| 4.10 | 6.10 | 137 | 20.5% | 0.32 | 0.0128 | -0.009 | 140 | 23.40 | 26.20 | 5 | 20.2% | -0.81 | 0.0191 | -0.012 | ||
| 2.80 | 5.00 | 33 | 19.0% | 0.30 | 0.0124 | -0.009 | 142.5 | 25.50 | 27.60 | 18.0% | -0.85 | 0.0182 | -0.011 | |||
| 3.00 | 4.50 | 81 | 19.7% | 0.27 | 0.0119 | -0.009 | 145 | 27.80 | 31.00 | 1 | 21.0% | -0.88 | 0.0166 | -0.009 | ||
| 1.95 | 4.80 | 50 | 19.9% | 0.25 | 0.0114 | -0.008 | 147.5 | 29.00 | 33.50 | -0.92 | 0.0162 | -0.007 | ||||
| 2.75 | 3.50 | 5,203 | 20.2% | 0.23 | 0.0109 | -0.008 | 150 | 31.50 | 36.20 | -0.95 | 0.0153 | -0.004 | ||||
| 1.35 | 4.10 | 134 | 20.1% | 0.21 | 0.0103 | -0.007 | 152.5 | 34.00 | 38.60 | -0.97 | 0.0114 | -0.005 | ||||
| 1.65 | 2.75 | 16 | 19.5% | 0.19 | 0.0097 | -0.007 | 155 | 36.50 | 41.50 | 22.7% | -0.99 | 0.0052 | -0.008 | |||
| 0.9000 | 3.80 | 19 | 20.7% | 0.17 | 0.0092 | -0.007 | 157.5 | 39.00 | 44.00 | 23.6% | -1.00 | 0.0012 | -0.011 | |||
| 1.60 | 2.35 | 86 | 20.4% | 0.16 | 0.0086 | -0.006 | 160 | 41.50 | 46.50 | 24.5% | -1.00 | 0.0000 | -0.012 | |||
| 1.00 | 3.60 | 22.1% | 0.14 | 0.0081 | -0.006 | 162.5 | 44.00 | 49.00 | 25.4% | -1.00 | 0.0000 | -0.012 | ||||
| 0.3500 | 3.50 | 1 | 21.7% | 0.13 | 0.0076 | -0.006 | 165 | 46.50 | 51.50 | 26.3% | -1.00 | 0.0000 | -0.012 | |||
| 0.4500 | 3.50 | 22.6% | 0.12 | 0.0071 | -0.005 | 167.5 | 49.00 | 54.00 | 27.2% | -1.00 | 0.0000 | -0.013 | ||||
| 0.4000 | 3.40 | 12 | 23.0% | 0.11 | 0.0066 | -0.005 | 170 | 51.50 | 55.60 | -1.00 | 0.0000 | -0.013 | ||||
| 0.3500 | 3.30 | 8 | 23.4% | 0.10 | 0.0062 | -0.005 | 172.5 | 54.00 | 58.90 | 28.2% | -1.00 | 0.0000 | -0.013 | |||
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